date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-21 09:30:00,16.0,16.2,15.89,16.0,10951300.0,12.0335,12.1839,11.9507,12.0335,10951300.0
2005-01-21 10:00:00,16.01,16.01,15.5,15.82,3332100.0,12.041,12.041,11.6574,11.8981,3332100.0
2005-01-21 10:30:00,15.81,15.9,15.75,15.84,986800.0,11.8906,11.9583,11.8455,11.9131,986800.0
2005-01-21 11:00:00,15.85,15.86,15.72,15.73,620200.0,11.9207,11.9282,11.8229,11.8304,620200.0
2005-01-21 11:30:00,15.74,15.95,15.73,15.93,1055500.0,11.8379,11.9959,11.8304,11.9808,1055500.0
2005-01-21 12:00:00,15.94,15.99,15.92,15.96,651200.0,11.9884,12.026,11.9733,12.0034,651200.0
2005-01-21 12:30:00,15.96,16.1,15.95,16.1,761500.0,12.0034,12.1087,11.9959,12.1087,761500.0
2005-01-21 13:00:00,16.1,16.1,16.0,16.03,481800.0,12.1087,12.1087,12.0335,12.056,481800.0
2005-01-21 13:30:00,16.02,16.15,16.02,16.09,624100.0,12.0485,12.1463,12.0485,12.1012,624100.0
2005-01-21 14:00:00,16.09,16.09,16.0,16.02,407000.0,12.1012,12.1012,12.0335,12.0485,407000.0
2005-01-21 14:30:00,16.03,16.13,16.02,16.06,717600.0,12.056,12.1313,12.0485,12.0786,717600.0
2005-01-21 15:00:00,16.06,16.09,16.04,16.08,427200.0,12.0786,12.1012,12.0636,12.0936,427200.0
2005-01-21 15:30:00,16.08,16.1,16.0,16.0,902700.0,12.0936,12.1087,12.0335,12.0335,902700.0
2005-01-24 09:30:00,16.05,16.08,16.0,16.01,310800.0,12.0711,12.0936,12.0335,12.041,310800.0
2005-01-24 10:00:00,16.0,16.05,16.0,16.0,217100.0,12.0335,12.0711,12.0335,12.0335,217100.0
2005-01-24 10:30:00,16.0,16.02,16.0,16.0,87900.0,12.0335,12.0485,12.0335,12.0335,87900.0
2005-01-24 11:00:00,16.0,16.02,16.0,16.02,61900.0,12.0335,12.0485,12.0335,12.0485,61900.0
2005-01-24 11:30:00,16.0,16.06,16.0,16.0,1062300.0,12.0335,12.0786,12.0335,12.0335,1062300.0
2005-01-24 12:00:00,16.0,16.03,16.0,16.0,147400.0,12.0335,12.056,12.0335,12.0335,147400.0
2005-01-24 12:30:00,16.01,16.01,16.0,16.0,36300.0,12.041,12.041,12.0335,12.0335,36300.0
2005-01-24 13:00:00,16.01,16.01,16.0,16.0,97600.0,12.041,12.041,12.0335,12.0335,97600.0
2005-01-24 13:30:00,16.01,16.01,16.0,16.0,54600.0,12.041,12.041,12.0335,12.0335,54600.0
2005-01-24 14:00:00,16.0,16.01,16.0,16.0,157100.0,12.0335,12.041,12.0335,12.0335,157100.0
2005-01-24 14:30:00,16.01,16.01,16.0,16.0,479900.0,12.041,12.041,12.0335,12.0335,479900.0
2005-01-24 15:00:00,16.0,16.01,16.0,16.01,289500.0,12.0335,12.041,12.0335,12.041,289500.0
2005-01-24 15:30:00,16.0,16.01,16.0,16.0,497700.0,12.0335,12.041,12.0335,12.0335,497700.0
2005-01-25 09:30:00,16.0,16.01,16.0,16.0,137500.0,12.0335,12.041,12.0335,12.0335,137500.0
2005-01-25 10:00:00,16.0,16.01,16.0,16.0,184800.0,12.0335,12.041,12.0335,12.0335,184800.0
2005-01-25 10:30:00,16.0,16.01,16.0,16.0,28600.0,12.0335,12.041,12.0335,12.0335,28600.0
2005-01-25 11:00:00,16.0,16.01,16.0,16.0,98700.0,12.0335,12.041,12.0335,12.0335,98700.0
2005-01-25 11:30:00,16.0,16.01,16.0,16.0,40600.0,12.0335,12.041,12.0335,12.0335,40600.0
2005-01-25 12:00:00,16.0,16.01,16.0,16.0,221600.0,12.0335,12.041,12.0335,12.0335,221600.0
2005-01-25 12:30:00,16.0,16.01,16.0,16.0,632000.0,12.0335,12.041,12.0335,12.0335,632000.0
2005-01-25 13:00:00,16.0,16.01,15.65,15.7,723500.0,12.0335,12.041,11.7702,11.8079,723500.0
2005-01-25 13:30:00,15.75,15.8,15.75,15.8,41000.0,11.8455,11.8831,11.8455,11.8831,41000.0
2005-01-25 14:00:00,15.78,15.8,15.73,15.75,49700.0,11.868,11.8831,11.8304,11.8455,49700.0
2005-01-25 14:30:00,15.73,15.73,15.56,15.56,29900.0,11.8304,11.8304,11.7026,11.7026,29900.0
2005-01-25 15:00:00,15.55,15.56,15.5,15.52,669200.0,11.695,11.7026,11.6574,11.6725,669200.0
2005-01-25 15:30:00,15.51,15.65,15.51,15.65,136300.0,11.665,11.7702,11.665,11.7702,136300.0
2005-01-26 09:30:00,15.55,15.55,15.5,15.5,167300.0,11.695,11.695,11.6574,11.6574,167300.0
2005-01-26 10:00:00,15.5,15.58,15.5,15.57,48800.0,11.6574,11.7176,11.6574,11.7101,48800.0
2005-01-26 10:30:00,15.57,15.57,15.52,15.53,98800.0,11.7101,11.7101,11.6725,11.68,98800.0
2005-01-26 11:00:00,15.53,15.56,15.51,15.51,135800.0,11.68,11.7026,11.665,11.665,135800.0
2005-01-26 11:30:00,15.5,15.51,15.5,15.5,166100.0,11.6574,11.665,11.6574,11.6574,166100.0
2005-01-26 12:00:00,15.5,15.51,15.5,15.5,10500.0,11.6574,11.665,11.6574,11.6574,10500.0
2005-01-26 12:30:00,15.51,15.51,15.5,15.51,23900.0,11.665,11.665,11.6574,11.665,23900.0
2005-01-26 13:00:00,15.5,15.51,15.5,15.5,137900.0,11.6574,11.665,11.6574,11.6574,137900.0
2005-01-26 13:30:00,15.5,15.51,15.5,15.5,17900.0,11.6574,11.665,11.6574,11.6574,17900.0
2005-01-26 14:00:00,15.5,15.51,15.5,15.5,47500.0,11.6574,11.665,11.6574,11.6574,47500.0
2005-01-26 14:30:00,15.5,15.51,15.5,15.5,23400.0,11.6574,11.665,11.6574,11.6574,23400.0
2005-01-26 15:00:00,15.5,15.63,15.5,15.53,432000.0,11.6574,11.7552,11.6574,11.68,432000.0
2005-01-26 15:30:00,15.52,15.6,15.52,15.6,100000.0,11.6725,11.7326,11.6725,11.7326,100000.0
2005-01-27 09:30:00,15.59,15.64,15.1,15.62,172800.0,11.7251,11.7627,11.3566,11.7477,172800.0
2005-01-27 10:00:00,15.62,15.85,15.62,15.78,115300.0,11.7477,11.9207,11.7477,11.868,115300.0
2005-01-27 10:30:00,15.78,15.78,15.67,15.72,53400.0,11.868,11.868,11.7853,11.8229,53400.0
2005-01-27 11:00:00,15.7,15.72,15.67,15.7,56300.0,11.8079,11.8229,11.7853,11.8079,56300.0
2005-01-27 11:30:00,15.7,15.7,15.7,15.7,0.0,11.8079,11.8079,11.8079,11.8079,0.0
2005-01-27 12:00:00,15.7,15.73,15.7,15.73,40000.0,11.8079,11.8304,11.8079,11.8304,40000.0
2005-01-27 12:30:00,15.74,15.76,15.74,15.74,22500.0,11.8379,11.853,11.8379,11.8379,22500.0
2005-01-27 13:00:00,15.75,15.8,15.75,15.8,54500.0,11.8455,11.8831,11.8455,11.8831,54500.0
2005-01-27 13:30:00,15.75,15.75,15.73,15.75,183300.0,11.8455,11.8455,11.8304,11.8455,183300.0
2005-01-27 14:00:00,15.75,15.78,15.75,15.78,48600.0,11.8455,11.868,11.8455,11.868,48600.0
2005-01-27 14:30:00,15.78,15.8,15.77,15.78,41300.0,11.868,11.8831,11.8605,11.868,41300.0
2005-01-27 15:00:00,15.78,15.84,15.78,15.8,28500.0,11.868,11.9131,11.868,11.8831,28500.0
2005-01-27 15:30:00,15.8,15.8,15.77,15.79,34500.0,11.8831,11.8831,11.8605,11.8755,34500.0
2005-01-28 09:30:00,15.8,15.87,15.78,15.87,67000.0,11.8831,11.9357,11.868,11.9357,67000.0
2005-01-28 10:00:00,15.88,15.88,15.86,15.86,57000.0,11.9432,11.9432,11.9282,11.9282,57000.0
2005-01-28 10:30:00,15.85,15.86,15.84,15.85,42800.0,11.9207,11.9282,11.9131,11.9207,42800.0
2005-01-28 11:00:00,15.85,15.9,15.85,15.86,51100.0,11.9207,11.9583,11.9207,11.9282,51100.0
2005-01-28 11:30:00,15.87,15.9,15.87,15.89,31400.0,11.9357,11.9583,11.9357,11.9507,31400.0
2005-01-28 12:00:00,15.89,15.95,15.89,15.93,34500.0,11.9507,11.9959,11.9507,11.9808,34500.0
2005-01-28 12:30:00,15.91,15.92,15.91,15.92,2700.0,11.9658,11.9733,11.9658,11.9733,2700.0
2005-01-28 13:00:00,15.91,15.91,15.9,15.91,11200.0,11.9658,11.9658,11.9583,11.9658,11200.0
2005-01-28 13:30:00,15.89,15.89,15.87,15.87,14000.0,11.9507,11.9507,11.9357,11.9357,14000.0
2005-01-28 14:00:00,15.87,15.88,15.87,15.87,16900.0,11.9357,11.9432,11.9357,11.9357,16900.0
2005-01-28 14:30:00,15.88,16.01,15.88,16.01,165700.0,11.9432,12.041,11.9432,12.041,165700.0
2005-01-28 15:00:00,16.01,16.02,16.0,16.0,132000.0,12.041,12.0485,12.0335,12.0335,132000.0
2005-01-28 15:30:00,16.0,16.01,16.0,16.0,71000.0,12.0335,12.041,12.0335,12.0335,71000.0
2005-01-31 09:30:00,16.05,16.05,16.02,16.02,43700.0,12.0711,12.0711,12.0485,12.0485,43700.0
2005-01-31 10:00:00,16.03,16.13,16.03,16.12,198300.0,12.056,12.1313,12.056,12.1237,198300.0
2005-01-31 10:30:00,16.13,16.13,16.03,16.03,151900.0,12.1313,12.1313,12.056,12.056,151900.0
2005-01-31 11:00:00,16.04,16.09,16.04,16.08,28400.0,12.0636,12.1012,12.0636,12.0936,28400.0
2005-01-31 11:30:00,16.09,16.1,16.08,16.1,104600.0,12.1012,12.1087,12.0936,12.1087,104600.0
2005-01-31 12:00:00,16.09,16.15,16.09,16.11,126500.0,12.1012,12.1463,12.1012,12.1162,126500.0
2005-01-31 12:30:00,16.13,16.18,16.12,16.16,80300.0,12.1313,12.1689,12.1237,12.1538,80300.0
2005-01-31 13:00:00,16.15,16.18,16.1,16.1,50200.0,12.1463,12.1689,12.1087,12.1087,50200.0
2005-01-31 13:30:00,16.1,16.2,16.1,16.15,57600.0,12.1087,12.1839,12.1087,12.1463,57600.0
2005-01-31 14:00:00,16.15,16.16,16.15,16.16,18900.0,12.1463,12.1538,12.1463,12.1538,18900.0
2005-01-31 14:30:00,16.17,16.19,16.16,16.17,154000.0,12.1613,12.1764,12.1538,12.1613,154000.0
2005-01-31 15:00:00,16.16,16.16,16.1,16.15,343400.0,12.1538,12.1538,12.1087,12.1463,343400.0
2005-01-31 15:30:00,16.15,16.26,16.13,16.13,281500.0,12.1463,12.229,12.1313,12.1313,281500.0
2005-02-01 09:30:00,16.13,16.18,16.05,16.1,38700.0,12.1313,12.1689,12.0711,12.1087,38700.0
2005-02-01 10:00:00,16.08,16.1,16.0,16.05,31500.0,12.0936,12.1087,12.0335,12.0711,31500.0
2005-02-01 10:30:00,16.05,16.06,16.05,16.05,11000.0,12.0711,12.0786,12.0711,12.0711,11000.0
2005-02-01 11:00:00,16.05,16.11,16.05,16.11,25300.0,12.0711,12.1162,12.0711,12.1162,25300.0
2005-02-01 11:30:00,16.11,16.11,16.09,16.09,11900.0,12.1162,12.1162,12.1012,12.1012,11900.0
2005-02-01 12:00:00,16.09,16.15,16.09,16.12,29300.0,12.1012,12.1463,12.1012,12.1237,29300.0
2005-02-01 12:30:00,16.11,16.19,16.1,16.17,81100.0,12.1162,12.1764,12.1087,12.1613,81100.0
2005-02-01 13:00:00,16.17,16.2,16.16,16.16,38400.0,12.1613,12.1839,12.1538,12.1538,38400.0
2005-02-01 13:30:00,16.16,16.2,16.16,16.16,111000.0,12.1538,12.1839,12.1538,12.1538,111000.0
2005-02-01 14:00:00,16.16,16.16,16.15,16.15,70700.0,12.1538,12.1538,12.1463,12.1463,70700.0
2005-02-01 14:30:00,16.16,16.28,16.15,16.16,64500.0,12.1538,12.2441,12.1463,12.1538,64500.0
2005-02-01 15:00:00,16.16,16.18,16.15,16.15,104200.0,12.1538,12.1689,12.1463,12.1463,104200.0
2005-02-01 15:30:00,16.15,16.22,16.15,16.2,207000.0,12.1463,12.1989,12.1463,12.1839,207000.0
2005-02-02 09:30:00,16.2,16.34,16.2,16.27,75700.0,12.1839,12.2892,12.1839,12.2365,75700.0
2005-02-02 10:00:00,16.28,16.29,16.2,16.2,30000.0,12.2441,12.2516,12.1839,12.1839,30000.0
2005-02-02 10:30:00,16.21,16.25,16.19,16.23,85500.0,12.1914,12.2215,12.1764,12.2065,85500.0
2005-02-02 11:00:00,16.21,16.21,16.18,16.21,66200.0,12.1914,12.1914,12.1689,12.1914,66200.0
2005-02-02 11:30:00,16.2,16.22,16.2,16.22,42200.0,12.1839,12.1989,12.1839,12.1989,42200.0
2005-02-02 12:00:00,16.21,16.23,16.21,16.23,3600.0,12.1914,12.2065,12.1914,12.2065,3600.0
2005-02-02 12:30:00,16.21,16.27,16.21,16.25,39000.0,12.1914,12.2365,12.1914,12.2215,39000.0
2005-02-02 13:00:00,16.25,16.26,16.25,16.26,5000.0,12.2215,12.229,12.2215,12.229,5000.0
2005-02-02 13:30:00,16.26,16.34,16.24,16.31,127400.0,12.229,12.2892,12.214,12.2666,127400.0
2005-02-02 14:00:00,16.3,16.31,16.21,16.21,25300.0,12.2591,12.2666,12.1914,12.1914,25300.0
2005-02-02 14:30:00,16.21,16.28,16.2,16.25,77300.0,12.1914,12.2441,12.1839,12.2215,77300.0
2005-02-02 15:00:00,16.27,16.28,16.21,16.21,40600.0,12.2365,12.2441,12.1914,12.1914,40600.0
2005-02-02 15:30:00,16.22,16.23,16.16,16.2,139700.0,12.1989,12.2065,12.1538,12.1839,139700.0
2005-02-03 09:30:00,16.21,16.21,16.0,16.01,45200.0,12.1914,12.1914,12.0335,12.041,45200.0
2005-02-03 10:00:00,16.01,16.08,15.99,16.05,134900.0,12.041,12.0936,12.026,12.0711,134900.0
2005-02-03 10:30:00,16.05,16.13,16.05,16.1,60500.0,12.0711,12.1313,12.0711,12.1087,60500.0
2005-02-03 11:00:00,16.1,16.1,16.05,16.05,24700.0,12.1087,12.1087,12.0711,12.0711,24700.0
2005-02-03 11:30:00,16.05,16.06,16.05,16.06,33200.0,12.0711,12.0786,12.0711,12.0786,33200.0
2005-02-03 12:00:00,16.06,16.06,16.03,16.05,60100.0,12.0786,12.0786,12.056,12.0711,60100.0
2005-02-03 12:30:00,16.05,16.05,16.02,16.03,33200.0,12.0711,12.0711,12.0485,12.056,33200.0
2005-02-03 13:00:00,16.0,16.01,16.0,16.0,97000.0,12.0335,12.041,12.0335,12.0335,97000.0
2005-02-03 13:30:00,16.0,16.01,16.0,16.0,19200.0,12.0335,12.041,12.0335,12.0335,19200.0
2005-02-03 14:00:00,16.01,16.01,16.0,16.01,16600.0,12.041,12.041,12.0335,12.041,16600.0
2005-02-03 14:30:00,16.0,16.01,16.0,16.0,4800.0,12.0335,12.041,12.0335,12.0335,4800.0
2005-02-03 15:00:00,16.0,16.01,16.0,16.01,108600.0,12.0335,12.041,12.0335,12.041,108600.0
2005-02-03 15:30:00,16.01,16.03,16.0,16.0,87300.0,12.041,12.056,12.0335,12.0335,87300.0
2005-02-04 09:30:00,16.04,16.04,16.01,16.02,43300.0,12.0636,12.0636,12.041,12.0485,43300.0
2005-02-04 10:00:00,16.03,16.05,16.02,16.03,28000.0,12.056,12.0711,12.0485,12.056,28000.0
2005-02-04 10:30:00,16.03,16.07,16.02,16.04,81900.0,12.056,12.0861,12.0485,12.0636,81900.0
2005-02-04 11:00:00,16.05,16.06,16.05,16.05,12500.0,12.0711,12.0786,12.0711,12.0711,12500.0
2005-02-04 11:30:00,16.05,16.06,16.03,16.03,21500.0,12.0711,12.0786,12.056,12.056,21500.0
2005-02-04 12:00:00,16.03,16.05,16.02,16.02,12000.0,12.056,12.0711,12.0485,12.0485,12000.0
2005-02-04 12:30:00,16.03,16.03,16.0,16.0,12500.0,12.056,12.056,12.0335,12.0335,12500.0
2005-02-04 13:00:00,16.0,16.01,16.0,16.0,10700.0,12.0335,12.041,12.0335,12.0335,10700.0
2005-02-04 13:30:00,16.0,16.01,16.0,16.0,127600.0,12.0335,12.041,12.0335,12.0335,127600.0
2005-02-04 14:00:00,16.0,16.02,16.0,16.01,293200.0,12.0335,12.0485,12.0335,12.041,293200.0
2005-02-04 14:30:00,16.03,16.03,16.0,16.02,21600.0,12.056,12.056,12.0335,12.0485,21600.0
2005-02-04 15:00:00,16.02,16.02,16.0,16.01,161700.0,12.0485,12.0485,12.0335,12.041,161700.0
2005-02-04 15:30:00,16.01,16.04,16.01,16.03,22700.0,12.041,12.0636,12.041,12.056,22700.0
2005-02-07 09:30:00,16.03,16.04,16.01,16.01,30300.0,12.056,12.0636,12.041,12.041,30300.0
2005-02-07 10:00:00,16.01,16.04,16.01,16.04,19200.0,12.041,12.0636,12.041,12.0636,19200.0
2005-02-07 10:30:00,16.04,16.08,16.0,16.06,82700.0,12.0636,12.0936,12.0335,12.0786,82700.0
2005-02-07 11:00:00,16.09,16.1,16.06,16.06,74500.0,12.1012,12.1087,12.0786,12.0786,74500.0
2005-02-07 11:30:00,16.05,16.07,16.03,16.03,5500.0,12.0711,12.0861,12.056,12.056,5500.0
2005-02-07 12:00:00,16.03,16.06,16.03,16.06,8800.0,12.056,12.0786,12.056,12.0786,8800.0
2005-02-07 12:30:00,16.07,16.07,16.01,16.03,34100.0,12.0861,12.0861,12.041,12.056,34100.0
2005-02-07 13:00:00,16.03,16.03,16.0,16.01,105600.0,12.056,12.056,12.0335,12.041,105600.0
2005-02-07 13:30:00,16.0,16.01,16.0,16.01,16300.0,12.0335,12.041,12.0335,12.041,16300.0
2005-02-07 14:00:00,16.01,16.01,16.0,16.0,19700.0,12.041,12.041,12.0335,12.0335,19700.0
2005-02-07 14:30:00,16.0,16.01,16.0,16.0,471600.0,12.0335,12.041,12.0335,12.0335,471600.0
2005-02-07 15:00:00,16.01,16.01,15.8,15.91,218000.0,12.041,12.041,11.8831,11.9658,218000.0
2005-02-07 15:30:00,15.9,15.9,15.76,15.76,32700.0,11.9583,11.9583,11.853,11.853,32700.0
2005-02-08 09:30:00,15.75,15.78,15.73,15.77,7800.0,11.8455,11.868,11.8304,11.8605,7800.0
2005-02-08 10:00:00,15.77,15.88,15.77,15.88,8300.0,11.8605,11.9432,11.8605,11.9432,8300.0
2005-02-08 10:30:00,15.85,15.9,15.83,15.88,32900.0,11.9207,11.9583,11.9056,11.9432,32900.0
2005-02-08 11:00:00,15.85,15.95,15.85,15.94,30900.0,11.9207,11.9959,11.9207,11.9884,30900.0
2005-02-08 11:30:00,15.94,15.95,15.94,15.95,5700.0,11.9884,11.9959,11.9884,11.9959,5700.0
2005-02-08 12:00:00,15.96,16.0,15.95,15.96,51000.0,12.0034,12.0335,11.9959,12.0034,51000.0
2005-02-08 12:30:00,15.95,15.95,15.85,15.9,15800.0,11.9959,11.9959,11.9207,11.9583,15800.0
2005-02-08 13:00:00,15.88,15.88,15.85,15.85,10600.0,11.9432,11.9432,11.9207,11.9207,10600.0
2005-02-08 13:30:00,15.85,15.85,15.82,15.82,12300.0,11.9207,11.9207,11.8981,11.8981,12300.0
2005-02-08 14:00:00,15.84,15.84,15.8,15.8,23500.0,11.9131,11.9131,11.8831,11.8831,23500.0
2005-02-08 14:30:00,15.8,15.81,15.8,15.8,9700.0,11.8831,11.8906,11.8831,11.8831,9700.0
2005-02-08 15:00:00,15.81,15.81,15.75,15.75,12500.0,11.8906,11.8906,11.8455,11.8455,12500.0
2005-02-08 15:30:00,15.71,15.83,15.71,15.8,53900.0,11.8154,11.9056,11.8154,11.8831,53900.0
2005-02-09 09:30:00,15.83,15.93,15.73,15.92,10200.0,11.9056,11.9808,11.8304,11.9733,10200.0
2005-02-09 10:00:00,15.93,15.94,15.88,15.89,39100.0,11.9808,11.9884,11.9432,11.9507,39100.0
2005-02-09 10:30:00,15.9,15.9,15.68,15.71,36600.0,11.9583,11.9583,11.7928,11.8154,36600.0
2005-02-09 11:00:00,15.73,15.75,15.73,15.75,9500.0,11.8304,11.8455,11.8304,11.8455,9500.0
2005-02-09 11:30:00,15.75,15.8,15.75,15.8,2700.0,11.8455,11.8831,11.8455,11.8831,2700.0
2005-02-09 12:00:00,15.8,15.8,15.79,15.79,13700.0,11.8831,11.8831,11.8755,11.8755,13700.0
2005-02-09 12:30:00,15.79,15.8,15.79,15.79,1600.0,11.8755,11.8831,11.8755,11.8755,1600.0
2005-02-09 13:00:00,15.8,15.85,15.75,15.79,112900.0,11.8831,11.9207,11.8455,11.8755,112900.0
2005-02-09 13:30:00,15.79,15.81,15.79,15.81,35100.0,11.8755,11.8906,11.8755,11.8906,35100.0
2005-02-09 14:00:00,15.8,15.82,15.79,15.79,12300.0,11.8831,11.8981,11.8755,11.8755,12300.0
2005-02-09 14:30:00,15.8,15.8,15.79,15.79,12900.0,11.8831,11.8831,11.8755,11.8755,12900.0
2005-02-09 15:00:00,15.81,15.82,15.8,15.82,42000.0,11.8906,11.8981,11.8831,11.8981,42000.0
2005-02-09 15:30:00,15.82,15.87,15.79,15.79,49900.0,11.8981,11.9357,11.8755,11.8755,49900.0
2005-02-10 09:30:00,15.7,15.7,15.53,15.58,21400.0,11.8079,11.8079,11.68,11.7176,21400.0
2005-02-10 10:00:00,15.57,15.64,15.56,15.64,56800.0,11.7101,11.7627,11.7026,11.7627,56800.0
2005-02-10 10:30:00,15.68,15.7,15.6,15.65,86800.0,11.7928,11.8079,11.7326,11.7702,86800.0
2005-02-10 11:00:00,15.65,15.65,15.64,15.65,15900.0,11.7702,11.7702,11.7627,11.7702,15900.0
2005-02-10 11:30:00,15.64,15.65,15.64,15.65,62700.0,11.7627,11.7702,11.7627,11.7702,62700.0
2005-02-10 12:00:00,15.64,15.65,15.63,15.63,14700.0,11.7627,11.7702,11.7552,11.7552,14700.0
2005-02-10 12:30:00,15.62,15.62,15.6,15.6,9800.0,11.7477,11.7477,11.7326,11.7326,9800.0
2005-02-10 13:00:00,15.61,15.61,15.56,15.56,29200.0,11.7402,11.7402,11.7026,11.7026,29200.0
2005-02-10 13:30:00,15.57,15.67,15.57,15.64,77500.0,11.7101,11.7853,11.7101,11.7627,77500.0
2005-02-10 14:00:00,15.64,15.7,15.55,15.56,49200.0,11.7627,11.8079,11.695,11.7026,49200.0
2005-02-10 14:30:00,15.55,15.55,15.5,15.53,34700.0,11.695,11.695,11.6574,11.68,34700.0
2005-02-10 15:00:00,15.57,15.57,15.55,15.55,42600.0,11.7101,11.7101,11.695,11.695,42600.0
2005-02-10 15:30:00,15.55,15.58,15.55,15.58,43100.0,11.695,11.7176,11.695,11.7176,43100.0
2005-02-11 09:30:00,15.52,15.55,15.42,15.45,218100.0,11.6725,11.695,11.5973,11.6198,218100.0
2005-02-11 10:00:00,15.45,15.57,15.25,15.56,93800.0,11.6198,11.7101,11.4694,11.7026,93800.0
2005-02-11 10:30:00,15.56,15.57,15.55,15.55,22700.0,11.7026,11.7101,11.695,11.695,22700.0
2005-02-11 11:00:00,15.55,15.7,15.55,15.69,45200.0,11.695,11.8079,11.695,11.8003,45200.0
2005-02-11 11:30:00,15.7,15.74,15.7,15.7,26000.0,11.8079,11.8379,11.8079,11.8079,26000.0
2005-02-11 12:00:00,15.7,15.7,15.61,15.64,61500.0,11.8079,11.8079,11.7402,11.7627,61500.0
2005-02-11 12:30:00,15.64,15.64,15.62,15.63,31500.0,11.7627,11.7627,11.7477,11.7552,31500.0
2005-02-11 13:00:00,15.63,15.63,15.6,15.61,75200.0,11.7552,11.7552,11.7326,11.7402,75200.0
2005-02-11 13:30:00,15.61,15.61,15.6,15.61,47800.0,11.7402,11.7402,11.7326,11.7402,47800.0
2005-02-11 14:00:00,15.6,15.65,15.6,15.64,79300.0,11.7326,11.7702,11.7326,11.7627,79300.0
2005-02-11 14:30:00,15.64,15.64,15.63,15.64,10600.0,11.7627,11.7627,11.7552,11.7627,10600.0
2005-02-11 15:00:00,15.64,15.64,15.61,15.63,44500.0,11.7627,11.7627,11.7402,11.7552,44500.0
2005-02-11 15:30:00,15.62,15.64,15.6,15.61,61800.0,11.7477,11.7627,11.7326,11.7402,61800.0
2005-02-14 09:30:00,15.3,15.3,15.1,15.29,144200.0,11.507,11.507,11.3566,11.4995,144200.0
2005-02-14 10:00:00,15.29,15.46,15.29,15.46,65500.0,11.4995,11.6273,11.4995,11.6273,65500.0
2005-02-14 10:30:00,15.47,15.61,15.47,15.55,38300.0,11.6349,11.7402,11.6349,11.695,38300.0
2005-02-14 11:00:00,15.56,15.57,15.56,15.56,14600.0,11.7026,11.7101,11.7026,11.7026,14600.0
2005-02-14 11:30:00,15.56,15.58,15.5,15.51,95600.0,11.7026,11.7176,11.6574,11.665,95600.0
2005-02-14 12:00:00,15.5,15.55,15.5,15.55,5800.0,11.6574,11.695,11.6574,11.695,5800.0
2005-02-14 12:30:00,15.56,15.59,15.53,15.55,17600.0,11.7026,11.7251,11.68,11.695,17600.0
2005-02-14 13:00:00,15.56,15.6,15.56,15.6,15400.0,11.7026,11.7326,11.7026,11.7326,15400.0
2005-02-14 13:30:00,15.6,15.6,15.58,15.6,60600.0,11.7326,11.7326,11.7176,11.7326,60600.0
2005-02-14 14:00:00,15.6,15.6,15.58,15.59,21500.0,11.7326,11.7326,11.7176,11.7251,21500.0
2005-02-14 14:30:00,15.59,15.6,15.59,15.6,25100.0,11.7251,11.7326,11.7251,11.7326,25100.0
2005-02-14 15:00:00,15.65,15.65,15.59,15.6,124800.0,11.7702,11.7702,11.7251,11.7326,124800.0
2005-02-14 15:30:00,15.59,15.65,15.56,15.6,17300.0,11.7251,11.7702,11.7026,11.7326,17300.0
2005-02-15 09:30:00,15.57,15.62,15.55,15.58,14000.0,11.7101,11.7477,11.695,11.7176,14000.0
2005-02-15 10:00:00,15.58,15.59,15.56,15.59,12700.0,11.7176,11.7251,11.7026,11.7251,12700.0
2005-02-15 10:30:00,15.58,15.6,15.58,15.6,8900.0,11.7176,11.7326,11.7176,11.7326,8900.0
2005-02-15 11:00:00,15.63,15.79,15.63,15.79,90900.0,11.7552,11.8755,11.7552,11.8755,90900.0
2005-02-15 11:30:00,15.77,15.8,15.76,15.77,43100.0,11.8605,11.8831,11.853,11.8605,43100.0
2005-02-15 12:00:00,15.77,15.81,15.77,15.79,18700.0,11.8605,11.8906,11.8605,11.8755,18700.0
2005-02-15 12:30:00,15.78,15.84,15.78,15.82,11900.0,11.868,11.9131,11.868,11.8981,11900.0
2005-02-15 13:00:00,15.83,15.84,15.78,15.79,20100.0,11.9056,11.9131,11.868,11.8755,20100.0
2005-02-15 13:30:00,15.8,15.83,15.79,15.83,12400.0,11.8831,11.9056,11.8755,11.9056,12400.0
2005-02-15 14:00:00,15.83,15.88,15.82,15.88,6900.0,11.9056,11.9432,11.8981,11.9432,6900.0
2005-02-15 14:30:00,15.89,15.9,15.85,15.85,14600.0,11.9507,11.9583,11.9207,11.9207,14600.0
2005-02-15 15:00:00,15.84,15.99,15.84,15.99,25000.0,11.9131,12.026,11.9131,12.026,25000.0
2005-02-15 15:30:00,15.99,16.0,15.88,15.94,156200.0,12.026,12.0335,11.9432,11.9884,156200.0
2005-02-16 09:30:00,15.95,15.98,15.87,15.87,18900.0,11.9959,12.0184,11.9357,11.9357,18900.0
2005-02-16 10:00:00,15.87,15.95,15.81,15.94,36400.0,11.9357,11.9959,11.8906,11.9884,36400.0
2005-02-16 10:30:00,15.89,15.94,15.86,15.93,74800.0,11.9507,11.9884,11.9282,11.9808,74800.0
2005-02-16 11:00:00,15.93,15.99,15.9,15.94,16000.0,11.9808,12.026,11.9583,11.9884,16000.0
2005-02-16 11:30:00,15.94,15.94,15.89,15.94,32300.0,11.9884,11.9884,11.9507,11.9884,32300.0
2005-02-16 12:00:00,15.94,15.94,15.93,15.94,4300.0,11.9884,11.9884,11.9808,11.9884,4300.0
2005-02-16 12:30:00,15.94,15.94,15.9,15.92,12500.0,11.9884,11.9884,11.9583,11.9733,12500.0
2005-02-16 13:00:00,15.94,16.08,15.92,16.06,65100.0,11.9884,12.0936,11.9733,12.0786,65100.0
2005-02-16 13:30:00,16.06,16.1,16.03,16.03,51400.0,12.0786,12.1087,12.056,12.056,51400.0
2005-02-16 14:00:00,16.04,16.05,16.03,16.05,24900.0,12.0636,12.0711,12.056,12.0711,24900.0
2005-02-16 14:30:00,16.07,16.08,16.05,16.08,16400.0,12.0861,12.0936,12.0711,12.0936,16400.0
2005-02-16 15:00:00,16.07,16.08,16.04,16.05,66200.0,12.0861,12.0936,12.0636,12.0711,66200.0
2005-02-16 15:30:00,16.08,16.14,16.01,16.14,83000.0,12.0936,12.1388,12.041,12.1388,83000.0
2005-02-17 09:30:00,16.15,16.2,16.11,16.11,34500.0,12.1463,12.1839,12.1162,12.1162,34500.0
2005-02-17 10:00:00,16.11,16.19,16.11,16.16,107900.0,12.1162,12.1764,12.1162,12.1538,107900.0
2005-02-17 10:30:00,16.16,16.38,16.14,16.32,86300.0,12.1538,12.3193,12.1388,12.2741,86300.0
2005-02-17 11:00:00,16.31,16.34,16.3,16.33,58800.0,12.2666,12.2892,12.2591,12.2817,58800.0
2005-02-17 11:30:00,16.34,16.45,16.34,16.4,95100.0,12.2892,12.3719,12.2892,12.3343,95100.0
2005-02-17 12:00:00,16.4,16.41,16.38,16.4,38000.0,12.3343,12.3418,12.3193,12.3343,38000.0
2005-02-17 12:30:00,16.4,16.4,16.36,16.39,37800.0,12.3343,12.3343,12.3042,12.3268,37800.0
2005-02-17 13:00:00,16.39,16.4,16.37,16.39,24400.0,12.3268,12.3343,12.3118,12.3268,24400.0
2005-02-17 13:30:00,16.4,16.41,16.37,16.38,31900.0,12.3343,12.3418,12.3118,12.3193,31900.0
2005-02-17 14:00:00,16.38,16.62,16.37,16.55,131600.0,12.3193,12.4998,12.3118,12.4471,131600.0
2005-02-17 14:30:00,16.55,16.7,16.53,16.58,61100.0,12.4471,12.5599,12.4321,12.4697,61100.0
2005-02-17 15:00:00,16.57,16.63,16.55,16.58,63900.0,12.4622,12.5073,12.4471,12.4697,63900.0
2005-02-17 15:30:00,16.59,16.59,16.49,16.5,136700.0,12.4772,12.4772,12.402,12.4095,136700.0
2005-02-18 09:30:00,16.57,16.75,16.55,16.75,128700.0,12.4622,12.5975,12.4471,12.5975,128700.0
2005-02-18 10:00:00,16.75,16.8,16.63,16.63,147900.0,12.5975,12.6352,12.5073,12.5073,147900.0
2005-02-18 10:30:00,16.62,16.74,16.55,16.73,100600.0,12.4998,12.59,12.4471,12.5825,100600.0
2005-02-18 11:00:00,16.73,16.8,16.73,16.75,116800.0,12.5825,12.6352,12.5825,12.5975,116800.0
2005-02-18 11:30:00,16.74,16.74,16.57,16.58,73800.0,12.59,12.59,12.4622,12.4697,73800.0
2005-02-18 12:00:00,16.65,16.65,16.51,16.55,41400.0,12.5223,12.5223,12.417,12.4471,41400.0
2005-02-18 12:30:00,16.55,16.55,16.48,16.52,25900.0,12.4471,12.4471,12.3945,12.4246,25900.0
2005-02-18 13:00:00,16.52,16.54,16.52,16.54,84000.0,12.4246,12.4396,12.4246,12.4396,84000.0
2005-02-18 13:30:00,16.53,16.54,16.44,16.45,55900.0,12.4321,12.4396,12.3644,12.3719,55900.0
2005-02-18 14:00:00,16.45,16.5,16.4,16.5,184300.0,12.3719,12.4095,12.3343,12.4095,184300.0
2005-02-18 14:30:00,16.49,16.6,16.49,16.55,219500.0,12.402,12.4847,12.402,12.4471,219500.0
2005-02-18 15:00:00,16.55,16.55,16.48,16.48,176000.0,12.4471,12.4471,12.3945,12.3945,176000.0
2005-02-18 15:30:00,16.5,16.73,16.49,16.71,359100.0,12.4095,12.5825,12.402,12.5675,359100.0
2005-02-22 09:30:00,16.52,16.68,16.5,16.65,106100.0,12.4246,12.5449,12.4095,12.5223,106100.0
2005-02-22 10:00:00,16.68,16.79,16.67,16.7,197300.0,12.5449,12.6276,12.5374,12.5599,197300.0
2005-02-22 10:30:00,16.69,16.7,16.67,16.67,55800.0,12.5524,12.5599,12.5374,12.5374,55800.0
2005-02-22 11:00:00,16.67,16.67,16.53,16.55,87400.0,12.5374,12.5374,12.4321,12.4471,87400.0
2005-02-22 11:30:00,16.55,16.55,16.53,16.54,23600.0,12.4471,12.4471,12.4321,12.4396,23600.0
2005-02-22 12:00:00,16.56,16.59,16.52,16.54,33700.0,12.4547,12.4772,12.4246,12.4396,33700.0
2005-02-22 12:30:00,16.54,16.58,16.52,16.58,30000.0,12.4396,12.4697,12.4246,12.4697,30000.0
2005-02-22 13:00:00,16.58,16.6,16.55,16.56,23400.0,12.4697,12.4847,12.4471,12.4547,23400.0
2005-02-22 13:30:00,16.55,16.58,16.52,16.56,16500.0,12.4471,12.4697,12.4246,12.4547,16500.0
2005-02-22 14:00:00,16.58,16.59,16.56,16.57,18100.0,12.4697,12.4772,12.4547,12.4622,18100.0
2005-02-22 14:30:00,16.57,16.77,16.5,16.5,109000.0,12.4622,12.6126,12.4095,12.4095,109000.0
2005-02-22 15:00:00,16.5,16.51,16.5,16.5,23500.0,12.4095,12.417,12.4095,12.4095,23500.0
2005-02-22 15:30:00,16.5,16.51,16.37,16.45,55700.0,12.4095,12.417,12.3118,12.3719,55700.0
2005-02-23 09:30:00,16.4,16.61,16.4,16.52,33600.0,12.3343,12.4923,12.3343,12.4246,33600.0
2005-02-23 10:00:00,16.48,16.5,16.35,16.38,27400.0,12.3945,12.4095,12.2967,12.3193,27400.0
2005-02-23 10:30:00,16.41,16.45,16.36,16.43,22800.0,12.3418,12.3719,12.3042,12.3569,22800.0
2005-02-23 11:00:00,16.45,16.55,16.4,16.55,17600.0,12.3719,12.4471,12.3343,12.4471,17600.0
2005-02-23 11:30:00,16.55,16.75,16.55,16.73,25500.0,12.4471,12.5975,12.4471,12.5825,25500.0
2005-02-23 12:00:00,16.72,16.72,16.58,16.59,21000.0,12.575,12.575,12.4697,12.4772,21000.0
2005-02-23 12:30:00,16.59,16.63,16.57,16.59,22500.0,12.4772,12.5073,12.4622,12.4772,22500.0
2005-02-23 13:00:00,16.59,16.59,16.42,16.45,17200.0,12.4772,12.4772,12.3494,12.3719,17200.0
2005-02-23 13:30:00,16.45,16.52,16.45,16.52,10300.0,12.3719,12.4246,12.3719,12.4246,10300.0
2005-02-23 14:00:00,16.52,16.54,16.45,16.54,29800.0,12.4246,12.4396,12.3719,12.4396,29800.0
2005-02-23 14:30:00,16.55,16.58,16.54,16.57,31900.0,12.4471,12.4697,12.4396,12.4622,31900.0
2005-02-23 15:00:00,16.59,16.69,16.59,16.65,189100.0,12.4772,12.5524,12.4772,12.5223,189100.0
2005-02-23 15:30:00,16.65,16.65,16.35,16.62,25000.0,12.5223,12.5223,12.2967,12.4998,25000.0
2005-02-24 09:30:00,16.51,16.53,16.45,16.48,13500.0,12.417,12.4321,12.3719,12.3945,13500.0
2005-02-24 10:00:00,16.48,16.58,16.47,16.56,49800.0,12.3945,12.4697,12.387,12.4547,49800.0
2005-02-24 10:30:00,16.56,16.64,16.56,16.62,10200.0,12.4547,12.5148,12.4547,12.4998,10200.0
2005-02-24 11:00:00,16.62,16.62,16.55,16.57,10500.0,12.4998,12.4998,12.4471,12.4622,10500.0
2005-02-24 11:30:00,16.56,16.59,16.53,16.58,96100.0,12.4547,12.4772,12.4321,12.4697,96100.0
2005-02-24 12:00:00,16.59,16.59,16.55,16.56,9000.0,12.4772,12.4772,12.4471,12.4547,9000.0
2005-02-24 12:30:00,16.57,16.59,16.56,16.59,60900.0,12.4622,12.4772,12.4547,12.4772,60900.0
2005-02-24 13:00:00,16.6,16.6,16.58,16.58,11100.0,12.4847,12.4847,12.4697,12.4697,11100.0
2005-02-24 13:30:00,16.58,16.59,16.55,16.55,29400.0,12.4697,12.4772,12.4471,12.4471,29400.0
2005-02-24 14:00:00,16.56,16.58,16.55,16.57,26400.0,12.4547,12.4697,12.4471,12.4622,26400.0
2005-02-24 14:30:00,16.57,16.62,16.57,16.58,65500.0,12.4622,12.4998,12.4622,12.4697,65500.0
2005-02-24 15:00:00,16.58,16.65,16.58,16.63,66100.0,12.4697,12.5223,12.4697,12.5073,66100.0
2005-02-24 15:30:00,16.64,16.7,16.62,16.7,29900.0,12.5148,12.5599,12.4998,12.5599,29900.0
2005-02-25 09:30:00,16.75,17.0,16.75,17.0,123400.0,12.5975,12.7856,12.5975,12.7856,123400.0
2005-02-25 10:00:00,17.05,17.05,16.95,16.96,247400.0,12.8232,12.8232,12.748,12.7555,247400.0
2005-02-25 10:30:00,17.0,17.0,16.93,16.96,109500.0,12.7856,12.7856,12.7329,12.7555,109500.0
2005-02-25 11:00:00,16.98,16.99,16.9,16.92,50000.0,12.7705,12.7781,12.7104,12.7254,50000.0
2005-02-25 11:30:00,16.93,16.98,16.9,16.98,129500.0,12.7329,12.7705,12.7104,12.7705,129500.0
2005-02-25 12:00:00,16.98,17.02,16.95,17.0,92200.0,12.7705,12.8006,12.748,12.7856,92200.0
2005-02-25 12:30:00,17.01,17.04,17.0,17.02,18800.0,12.7931,12.8157,12.7856,12.8006,18800.0
2005-02-25 13:00:00,17.02,17.04,17.01,17.04,17000.0,12.8006,12.8157,12.7931,12.8157,17000.0
2005-02-25 13:30:00,17.04,17.04,16.99,16.99,60000.0,12.8157,12.8157,12.7781,12.7781,60000.0
2005-02-25 14:00:00,17.0,17.09,17.0,17.09,72600.0,12.7856,12.8533,12.7856,12.8533,72600.0
2005-02-25 14:30:00,17.09,17.1,17.06,17.08,33600.0,12.8533,12.8608,12.8307,12.8457,33600.0
2005-02-25 15:00:00,17.08,17.18,17.07,17.16,116800.0,12.8457,12.9209,12.8382,12.9059,116800.0
2005-02-25 15:30:00,17.18,17.25,17.13,17.2,166300.0,12.9209,12.9736,12.8833,12.936,166300.0
2005-02-28 09:30:00,17.25,17.25,16.88,16.98,64600.0,12.9736,12.9736,12.6953,12.7705,64600.0
2005-02-28 10:00:00,16.98,17.04,16.98,17.02,107100.0,12.7705,12.8157,12.7705,12.8006,107100.0
2005-02-28 10:30:00,17.02,17.08,17.02,17.07,20900.0,12.8006,12.8457,12.8006,12.8382,20900.0
2005-02-28 11:00:00,17.07,17.08,16.99,17.0,51400.0,12.8382,12.8457,12.7781,12.7856,51400.0
2005-02-28 11:30:00,16.98,17.01,16.89,16.9,104800.0,12.7705,12.7931,12.7028,12.7104,104800.0
2005-02-28 12:00:00,16.89,16.95,16.89,16.95,56600.0,12.7028,12.748,12.7028,12.748,56600.0
2005-02-28 12:30:00,16.95,16.95,16.84,16.84,85900.0,12.748,12.748,12.6652,12.6652,85900.0
2005-02-28 13:00:00,16.87,16.88,16.85,16.85,43100.0,12.6878,12.6953,12.6728,12.6728,43100.0
2005-02-28 13:30:00,16.85,16.85,16.75,16.77,135400.0,12.6728,12.6728,12.5975,12.6126,135400.0
2005-02-28 14:00:00,16.77,16.77,16.6,16.6,89300.0,12.6126,12.6126,12.4847,12.4847,89300.0
2005-02-28 14:30:00,16.61,16.7,16.55,16.7,29400.0,12.4923,12.5599,12.4471,12.5599,29400.0
2005-02-28 15:00:00,16.7,16.7,16.66,16.7,11600.0,12.5599,12.5599,12.5299,12.5599,11600.0
2005-02-28 15:30:00,16.7,16.7,16.65,16.7,171200.0,12.5599,12.5599,12.5223,12.5599,171200.0
2005-03-01 09:30:00,16.68,16.68,16.5,16.5,40600.0,12.5449,12.5449,12.4095,12.4095,40600.0
2005-03-01 10:00:00,16.5,16.6,16.4,16.4,105000.0,12.4095,12.4847,12.3343,12.3343,105000.0
2005-03-01 10:30:00,16.46,16.56,16.3,16.45,46100.0,12.3794,12.4547,12.2591,12.3719,46100.0
2005-03-01 11:00:00,16.45,16.55,16.41,16.5,129700.0,12.3719,12.4471,12.3418,12.4095,129700.0
2005-03-01 11:30:00,16.49,16.5,16.44,16.5,74200.0,12.402,12.4095,12.3644,12.4095,74200.0
2005-03-01 12:00:00,16.47,16.47,16.42,16.42,39600.0,12.387,12.387,12.3494,12.3494,39600.0
2005-03-01 12:30:00,16.43,16.48,16.25,16.39,66300.0,12.3569,12.3945,12.2215,12.3268,66300.0
2005-03-01 13:00:00,16.4,16.44,16.36,16.36,4400.0,12.3343,12.3644,12.3042,12.3042,4400.0
2005-03-01 13:30:00,16.37,16.37,16.35,16.36,6600.0,12.3118,12.3118,12.2967,12.3042,6600.0
2005-03-01 14:00:00,16.35,16.36,16.3,16.35,12900.0,12.2967,12.3042,12.2591,12.2967,12900.0
2005-03-01 14:30:00,16.3,16.3,16.25,16.25,15100.0,12.2591,12.2591,12.2215,12.2215,15100.0
2005-03-01 15:00:00,16.25,16.3,16.2,16.29,85500.0,12.2215,12.2591,12.1839,12.2516,85500.0
2005-03-01 15:30:00,16.24,16.24,16.12,16.16,285800.0,12.214,12.214,12.1237,12.1538,285800.0
2005-03-02 09:30:00,16.55,16.71,16.26,16.5,425200.0,12.4471,12.5675,12.229,12.4095,425200.0
2005-03-02 10:00:00,16.5,16.53,16.37,16.42,128400.0,12.4095,12.4321,12.3118,12.3494,128400.0
2005-03-02 10:30:00,16.42,16.42,16.15,16.16,82400.0,12.3494,12.3494,12.1463,12.1538,82400.0
2005-03-02 11:00:00,16.15,16.44,16.05,16.4,151200.0,12.1463,12.3644,12.0711,12.3343,151200.0
2005-03-02 11:30:00,16.4,16.45,16.35,16.45,34600.0,12.3343,12.3719,12.2967,12.3719,34600.0
2005-03-02 12:00:00,16.45,16.5,16.42,16.5,34000.0,12.3719,12.4095,12.3494,12.4095,34000.0
2005-03-02 12:30:00,16.5,16.5,16.39,16.45,37300.0,12.4095,12.4095,12.3268,12.3719,37300.0
2005-03-02 13:00:00,16.43,16.45,16.37,16.39,31500.0,12.3569,12.3719,12.3118,12.3268,31500.0
2005-03-02 13:30:00,16.39,16.49,16.37,16.42,20800.0,12.3268,12.402,12.3118,12.3494,20800.0
2005-03-02 14:00:00,16.42,16.5,16.4,16.5,55200.0,12.3494,12.4095,12.3343,12.4095,55200.0
2005-03-02 14:30:00,16.46,16.49,16.37,16.4,33300.0,12.3794,12.402,12.3118,12.3343,33300.0
2005-03-02 15:00:00,16.4,16.49,16.39,16.45,67100.0,12.3343,12.402,12.3268,12.3719,67100.0
2005-03-02 15:30:00,16.4,16.47,16.34,16.35,173500.0,12.3343,12.387,12.2892,12.2967,173500.0
2005-03-03 09:30:00,16.5,16.7,16.42,16.67,147100.0,12.4095,12.5599,12.3494,12.5374,147100.0
2005-03-03 10:00:00,16.66,16.67,16.59,16.6,63700.0,12.5299,12.5374,12.4772,12.4847,63700.0
2005-03-03 10:30:00,16.6,16.6,16.53,16.53,22200.0,12.4847,12.4847,12.4321,12.4321,22200.0
2005-03-03 11:00:00,16.52,16.58,16.48,16.55,37000.0,12.4246,12.4697,12.3945,12.4471,37000.0
2005-03-03 11:30:00,16.55,16.59,16.5,16.54,42400.0,12.4471,12.4772,12.4095,12.4396,42400.0
2005-03-03 12:00:00,16.54,16.59,16.54,16.54,25700.0,12.4396,12.4772,12.4396,12.4396,25700.0
2005-03-03 12:30:00,16.54,16.58,16.32,16.43,94900.0,12.4396,12.4697,12.2741,12.3569,94900.0
2005-03-03 13:00:00,16.48,16.49,16.39,16.43,29400.0,12.3945,12.402,12.3268,12.3569,29400.0
2005-03-03 13:30:00,16.4,16.48,16.4,16.42,3900.0,12.3343,12.3945,12.3343,12.3494,3900.0
2005-03-03 14:00:00,16.48,16.52,16.41,16.52,70800.0,12.3945,12.4246,12.3418,12.4246,70800.0
2005-03-03 14:30:00,16.5,16.55,16.46,16.5,68800.0,12.4095,12.4471,12.3794,12.4095,68800.0
2005-03-03 15:00:00,16.5,16.5,16.4,16.4,49700.0,12.4095,12.4095,12.3343,12.3343,49700.0
2005-03-03 15:30:00,16.4,16.46,16.27,16.29,151800.0,12.3343,12.3794,12.2365,12.2516,151800.0
2005-03-04 09:30:00,16.4,16.51,16.35,16.42,24000.0,12.3343,12.417,12.2967,12.3494,24000.0
2005-03-04 10:00:00,16.43,16.5,16.4,16.4,126800.0,12.3569,12.4095,12.3343,12.3343,126800.0
2005-03-04 10:30:00,16.38,16.5,16.38,16.45,132400.0,12.3193,12.4095,12.3193,12.3719,132400.0
2005-03-04 11:00:00,16.45,16.5,16.45,16.47,24700.0,12.3719,12.4095,12.3719,12.387,24700.0
2005-03-04 11:30:00,16.44,16.5,16.44,16.5,27400.0,12.3644,12.4095,12.3644,12.4095,27400.0
2005-03-04 12:00:00,16.5,16.5,16.45,16.47,287900.0,12.4095,12.4095,12.3719,12.387,287900.0
2005-03-04 12:30:00,16.46,16.47,16.46,16.47,9500.0,12.3794,12.387,12.3794,12.387,9500.0
2005-03-04 13:00:00,16.45,16.49,16.45,16.49,45200.0,12.3719,12.402,12.3719,12.402,45200.0
2005-03-04 13:30:00,16.49,16.6,16.47,16.6,60800.0,12.402,12.4847,12.387,12.4847,60800.0
2005-03-04 14:00:00,16.6,16.6,16.47,16.52,149000.0,12.4847,12.4847,12.387,12.4246,149000.0
2005-03-04 14:30:00,16.52,16.52,16.47,16.49,5100.0,12.4246,12.4246,12.387,12.402,5100.0
2005-03-04 15:00:00,16.49,16.54,16.48,16.54,115400.0,12.402,12.4396,12.3945,12.4396,115400.0
2005-03-04 15:30:00,16.54,16.76,16.5,16.52,124200.0,12.4396,12.6051,12.4095,12.4246,124200.0
2005-03-07 09:30:00,16.68,17.15,16.67,17.15,238300.0,12.5449,12.8984,12.5374,12.8984,238300.0
2005-03-07 10:00:00,17.15,17.16,16.93,16.95,271600.0,12.8984,12.9059,12.7329,12.748,271600.0
2005-03-07 10:30:00,16.95,17.0,16.94,16.95,141600.0,12.748,12.7856,12.7404,12.748,141600.0
2005-03-07 11:00:00,16.95,16.96,16.93,16.94,116000.0,12.748,12.7555,12.7329,12.7404,116000.0
2005-03-07 11:30:00,16.94,17.04,16.93,17.04,165600.0,12.7404,12.8157,12.7329,12.8157,165600.0
2005-03-07 12:00:00,17.04,17.06,16.99,17.0,42400.0,12.8157,12.8307,12.7781,12.7856,42400.0
2005-03-07 12:30:00,17.0,17.0,16.98,16.99,34600.0,12.7856,12.7856,12.7705,12.7781,34600.0
2005-03-07 13:00:00,16.99,17.01,16.97,16.99,136800.0,12.7781,12.7931,12.763,12.7781,136800.0
2005-03-07 13:30:00,16.98,17.0,16.96,16.99,31300.0,12.7705,12.7856,12.7555,12.7781,31300.0
2005-03-07 14:00:00,17.0,17.02,16.97,16.99,54100.0,12.7856,12.8006,12.763,12.7781,54100.0
2005-03-07 14:30:00,17.0,17.01,16.98,16.99,48700.0,12.7856,12.7931,12.7705,12.7781,48700.0
2005-03-07 15:00:00,16.99,17.01,16.98,16.99,41000.0,12.7781,12.7931,12.7705,12.7781,41000.0
2005-03-07 15:30:00,17.0,17.1,16.98,17.09,69000.0,12.7856,12.8608,12.7705,12.8533,69000.0
2005-03-08 09:30:00,17.45,17.45,17.25,17.3,143200.0,13.124,13.124,12.9736,13.0112,143200.0
2005-03-08 10:00:00,17.3,17.39,17.25,17.33,241400.0,13.0112,13.0789,12.9736,13.0338,241400.0
2005-03-08 10:30:00,17.35,17.35,17.2,17.21,58100.0,13.0488,13.0488,12.936,12.9435,58100.0
2005-03-08 11:00:00,17.2,17.29,17.2,17.25,145400.0,12.936,13.0037,12.936,12.9736,145400.0
2005-03-08 11:30:00,17.25,17.3,17.25,17.3,45000.0,12.9736,13.0112,12.9736,13.0112,45000.0
2005-03-08 12:00:00,17.28,17.3,17.25,17.26,42300.0,12.9962,13.0112,12.9736,12.9811,42300.0
2005-03-08 12:30:00,17.26,17.36,17.26,17.3,25500.0,12.9811,13.0563,12.9811,13.0112,25500.0
2005-03-08 13:00:00,17.3,17.3,17.24,17.27,102600.0,13.0112,13.0112,12.9661,12.9886,102600.0
2005-03-08 13:30:00,17.25,17.28,17.25,17.26,32200.0,12.9736,12.9962,12.9736,12.9811,32200.0
2005-03-08 14:00:00,17.27,17.3,17.26,17.3,20400.0,12.9886,13.0112,12.9811,13.0112,20400.0
2005-03-08 14:30:00,17.3,17.36,17.26,17.34,71200.0,13.0112,13.0563,12.9811,13.0413,71200.0
2005-03-08 15:00:00,17.32,17.35,17.29,17.35,120500.0,13.0262,13.0488,13.0037,13.0488,120500.0
2005-03-08 15:30:00,17.35,17.35,17.24,17.26,149800.0,13.0488,13.0488,12.9661,12.9811,149800.0
2005-03-09 09:30:00,17.5,17.69,17.36,17.69,130600.0,13.1616,13.3045,13.0563,13.3045,130600.0
2005-03-09 10:00:00,17.7,17.94,17.7,17.78,165500.0,13.312,13.4925,13.312,13.3722,165500.0
2005-03-09 10:30:00,17.77,18.1,17.77,17.99,126300.0,13.3647,13.6129,13.3647,13.5301,126300.0
2005-03-09 11:00:00,17.99,18.01,17.85,18.0,128300.0,13.5301,13.5452,13.4249,13.5377,128300.0
2005-03-09 11:30:00,17.96,18.06,17.91,18.04,70700.0,13.5076,13.5828,13.47,13.5677,70700.0
2005-03-09 12:00:00,18.04,18.04,17.81,17.82,111800.0,13.5677,13.5677,13.3948,13.4023,111800.0
2005-03-09 12:30:00,17.81,17.89,17.81,17.87,38700.0,13.3948,13.4549,13.3948,13.4399,38700.0
2005-03-09 13:00:00,17.86,18.0,17.84,18.0,208700.0,13.4324,13.5377,13.4173,13.5377,208700.0
2005-03-09 13:30:00,17.99,18.0,17.92,18.0,71500.0,13.5301,13.5377,13.4775,13.5377,71500.0
2005-03-09 14:00:00,18.0,18.16,18.0,18.07,101700.0,13.5377,13.658,13.5377,13.5903,101700.0
2005-03-09 14:30:00,18.07,18.24,18.04,18.05,98400.0,13.5903,13.7182,13.5677,13.5753,98400.0
2005-03-09 15:00:00,18.04,18.05,17.87,17.9,94900.0,13.5677,13.5753,13.4399,13.4625,94900.0
2005-03-09 15:30:00,17.91,18.0,17.88,17.9,90200.0,13.47,13.5377,13.4474,13.4625,90200.0
2005-03-10 09:30:00,17.95,18.09,17.85,17.85,65000.0,13.5001,13.6054,13.4249,13.4249,65000.0
2005-03-10 10:00:00,17.86,17.87,17.45,17.45,149400.0,13.4324,13.4399,13.124,13.124,149400.0
2005-03-10 10:30:00,17.45,17.6,17.4,17.52,54700.0,13.124,13.2368,13.0864,13.1767,54700.0
2005-03-10 11:00:00,17.53,17.54,17.47,17.5,122100.0,13.1842,13.1917,13.1391,13.1616,122100.0
2005-03-10 11:30:00,17.5,17.5,17.39,17.43,143900.0,13.1616,13.1616,13.0789,13.109,143900.0
2005-03-10 12:00:00,17.42,17.45,17.4,17.45,15900.0,13.1015,13.124,13.0864,13.124,15900.0
2005-03-10 12:30:00,17.5,17.6,17.5,17.6,6300.0,13.1616,13.2368,13.1616,13.2368,6300.0
2005-03-10 13:00:00,17.6,17.6,17.5,17.53,34000.0,13.2368,13.2368,13.1616,13.1842,34000.0
2005-03-10 13:30:00,17.53,17.8,17.5,17.78,42700.0,13.1842,13.3872,13.1616,13.3722,42700.0
2005-03-10 14:00:00,17.76,17.85,17.7,17.81,69300.0,13.3572,13.4249,13.312,13.3948,69300.0
2005-03-10 14:30:00,17.82,18.02,17.81,18.0,94200.0,13.4023,13.5527,13.3948,13.5377,94200.0
2005-03-10 15:00:00,18.0,18.02,17.99,17.99,86700.0,13.5377,13.5527,13.5301,13.5301,86700.0
2005-03-10 15:30:00,17.99,18.04,17.9,17.9,77000.0,13.5301,13.5677,13.4625,13.4625,77000.0
2005-03-11 09:30:00,18.05,18.05,17.99,18.0,21200.0,13.5753,13.5753,13.5301,13.5377,21200.0
2005-03-11 10:00:00,18.01,18.08,18.0,18.05,150500.0,13.5452,13.5978,13.5377,13.5753,150500.0
2005-03-11 10:30:00,18.03,18.04,17.96,17.96,61200.0,13.5602,13.5677,13.5076,13.5076,61200.0
2005-03-11 11:00:00,18.0,18.0,17.93,17.95,26300.0,13.5377,13.5377,13.485,13.5001,26300.0
2005-03-11 11:30:00,17.98,18.0,17.96,18.0,30700.0,13.5226,13.5377,13.5076,13.5377,30700.0
2005-03-11 12:00:00,18.0,18.0,17.97,17.98,6200.0,13.5377,13.5377,13.5151,13.5226,6200.0
2005-03-11 12:30:00,17.98,17.98,17.97,17.97,37400.0,13.5226,13.5226,13.5151,13.5151,37400.0
2005-03-11 13:00:00,17.97,17.99,17.97,17.98,22700.0,13.5151,13.5301,13.5151,13.5226,22700.0
2005-03-11 13:30:00,17.99,18.01,17.98,18.0,86800.0,13.5301,13.5452,13.5226,13.5377,86800.0
2005-03-11 14:00:00,18.0,18.0,17.92,17.95,73700.0,13.5377,13.5377,13.4775,13.5001,73700.0
2005-03-11 14:30:00,17.95,17.95,17.9,17.9,12100.0,13.5001,13.5001,13.4625,13.4625,12100.0
2005-03-11 15:00:00,17.95,17.95,17.92,17.95,30100.0,13.5001,13.5001,13.4775,13.5001,30100.0
2005-03-11 15:30:00,17.95,18.02,17.95,17.98,98700.0,13.5001,13.5527,13.5001,13.5226,98700.0
2005-03-14 09:30:00,18.03,18.16,18.03,18.07,32500.0,13.5602,13.658,13.5602,13.5903,32500.0
2005-03-14 10:00:00,18.06,18.09,17.91,17.91,112700.0,13.5828,13.6054,13.47,13.47,112700.0
2005-03-14 10:30:00,17.91,17.99,17.85,17.99,130100.0,13.47,13.5301,13.4249,13.5301,130100.0
2005-03-14 11:00:00,17.99,18.0,17.96,17.97,38000.0,13.5301,13.5377,13.5076,13.5151,38000.0
2005-03-14 11:30:00,17.98,18.0,17.95,17.95,49900.0,13.5226,13.5377,13.5001,13.5001,49900.0
2005-03-14 12:00:00,17.95,17.98,17.95,17.97,25600.0,13.5001,13.5226,13.5001,13.5151,25600.0
2005-03-14 12:30:00,17.98,17.98,17.93,17.93,20600.0,13.5226,13.5226,13.485,13.485,20600.0
2005-03-14 13:00:00,17.92,17.92,17.7,17.7,98400.0,13.4775,13.4775,13.312,13.312,98400.0
2005-03-14 13:30:00,17.7,17.71,17.42,17.58,62700.0,13.312,13.3196,13.1015,13.2218,62700.0
2005-03-14 14:00:00,17.59,17.7,17.58,17.68,61400.0,13.2293,13.312,13.2218,13.297,61400.0
2005-03-14 14:30:00,17.68,17.7,17.53,17.53,117500.0,13.297,13.312,13.1842,13.1842,117500.0
2005-03-14 15:00:00,17.51,17.66,17.5,17.65,160200.0,13.1691,13.282,13.1616,13.2744,160200.0
2005-03-14 15:30:00,17.64,17.84,17.62,17.84,146500.0,13.2669,13.4173,13.2519,13.4173,146500.0
2005-03-15 09:30:00,17.98,18.25,17.95,18.0,115900.0,13.5226,13.7257,13.5001,13.5377,115900.0
2005-03-15 10:00:00,17.99,18.0,17.81,17.87,174800.0,13.5301,13.5377,13.3948,13.4399,174800.0
2005-03-15 10:30:00,17.88,17.92,17.81,17.83,14000.0,13.4474,13.4775,13.3948,13.4098,14000.0
2005-03-15 11:00:00,17.8,17.8,17.74,17.75,82200.0,13.3872,13.3872,13.3421,13.3496,82200.0
2005-03-15 11:30:00,17.73,17.76,17.7,17.76,59400.0,13.3346,13.3572,13.312,13.3572,59400.0
2005-03-15 12:00:00,17.76,17.76,17.65,17.65,16100.0,13.3572,13.3572,13.2744,13.2744,16100.0
2005-03-15 12:30:00,17.62,17.62,17.58,17.6,28800.0,13.2519,13.2519,13.2218,13.2368,28800.0
2005-03-15 13:00:00,17.6,17.63,17.6,17.62,11700.0,13.2368,13.2594,13.2368,13.2519,11700.0
2005-03-15 13:30:00,17.61,17.67,17.53,17.65,71800.0,13.2443,13.2895,13.1842,13.2744,71800.0
2005-03-15 14:00:00,17.64,17.67,17.6,17.62,17100.0,13.2669,13.2895,13.2368,13.2519,17100.0
2005-03-15 14:30:00,17.62,17.63,17.53,17.57,54900.0,13.2519,13.2594,13.1842,13.2143,54900.0
2005-03-15 15:00:00,17.57,17.68,17.52,17.68,24900.0,13.2143,13.297,13.1767,13.297,24900.0
2005-03-15 15:30:00,17.65,17.67,17.53,17.64,15600.0,13.2744,13.2895,13.1842,13.2669,15600.0
2005-03-16 09:30:00,17.45,17.6,17.45,17.53,25500.0,13.124,13.2368,13.124,13.1842,25500.0
2005-03-16 10:00:00,17.51,17.69,17.5,17.66,54500.0,13.1691,13.3045,13.1616,13.282,54500.0
2005-03-16 10:30:00,17.65,17.7,17.55,17.55,40100.0,13.2744,13.312,13.1992,13.1992,40100.0
2005-03-16 11:00:00,17.56,17.59,17.53,17.53,45100.0,13.2067,13.2293,13.1842,13.1842,45100.0
2005-03-16 11:30:00,17.53,17.54,17.52,17.52,63600.0,13.1842,13.1917,13.1767,13.1767,63600.0
2005-03-16 12:00:00,17.53,17.54,17.52,17.54,26700.0,13.1842,13.1917,13.1767,13.1917,26700.0
2005-03-16 12:30:00,17.53,17.54,17.5,17.5,56000.0,13.1842,13.1917,13.1616,13.1616,56000.0
2005-03-16 13:00:00,17.51,17.52,17.5,17.52,62200.0,13.1691,13.1767,13.1616,13.1767,62200.0
2005-03-16 13:30:00,17.52,17.52,17.4,17.45,61000.0,13.1767,13.1767,13.0864,13.124,61000.0
2005-03-16 14:00:00,17.47,17.48,17.41,17.46,49800.0,13.1391,13.1466,13.0939,13.1315,49800.0
2005-03-16 14:30:00,17.45,17.46,17.39,17.39,73800.0,13.124,13.1315,13.0789,13.0789,73800.0
2005-03-16 15:00:00,17.39,17.4,17.18,17.21,70200.0,13.0789,13.0864,12.9209,12.9435,70200.0
2005-03-16 15:30:00,17.21,17.32,17.21,17.3,55100.0,12.9435,13.0262,12.9435,13.0112,55100.0
2005-03-17 09:30:00,17.22,17.33,17.22,17.28,39800.0,12.951,13.0338,12.951,12.9962,39800.0
2005-03-17 10:00:00,17.28,17.32,17.26,17.31,59800.0,12.9962,13.0262,12.9811,13.0187,59800.0
2005-03-17 10:30:00,17.32,17.43,17.22,17.39,36100.0,13.0262,13.109,12.951,13.0789,36100.0
2005-03-17 11:00:00,17.38,17.39,17.36,17.37,8700.0,13.0714,13.0789,13.0563,13.0638,8700.0
2005-03-17 11:30:00,17.37,17.39,17.35,17.37,17100.0,13.0638,13.0789,13.0488,13.0638,17100.0
2005-03-17 12:00:00,17.36,17.36,17.35,17.36,6500.0,13.0563,13.0563,13.0488,13.0563,6500.0
2005-03-17 12:30:00,17.36,17.37,17.36,17.36,41900.0,13.0563,13.0638,13.0563,13.0563,41900.0
2005-03-17 13:00:00,17.37,17.37,17.35,17.35,4500.0,13.0638,13.0638,13.0488,13.0488,4500.0
2005-03-17 13:30:00,17.37,17.37,17.35,17.35,10200.0,13.0638,13.0638,13.0488,13.0488,10200.0
2005-03-17 14:00:00,17.36,17.41,17.35,17.4,11700.0,13.0563,13.0939,13.0488,13.0864,11700.0
2005-03-17 14:30:00,17.4,17.48,17.4,17.48,14800.0,13.0864,13.1466,13.0864,13.1466,14800.0
2005-03-17 15:00:00,17.5,17.5,17.45,17.45,27400.0,13.1616,13.1616,13.124,13.124,27400.0
2005-03-17 15:30:00,17.45,17.45,17.37,17.39,22700.0,13.124,13.124,13.0638,13.0789,22700.0
2005-03-18 09:30:00,17.35,17.38,17.3,17.37,57100.0,13.0488,13.0714,13.0112,13.0638,57100.0
2005-03-18 10:00:00,17.35,17.37,17.35,17.35,5700.0,13.0488,13.0638,13.0488,13.0488,5700.0
2005-03-18 10:30:00,17.32,17.4,17.29,17.29,14700.0,13.0262,13.0864,13.0037,13.0037,14700.0
2005-03-18 11:00:00,17.31,17.34,17.25,17.25,24200.0,13.0187,13.0413,12.9736,12.9736,24200.0
2005-03-18 11:30:00,17.25,17.34,17.17,17.17,50300.0,12.9736,13.0413,12.9134,12.9134,50300.0
2005-03-18 12:00:00,17.19,17.23,17.17,17.23,26800.0,12.9285,12.9586,12.9134,12.9586,26800.0
2005-03-18 12:30:00,17.21,17.25,17.21,17.23,8100.0,12.9435,12.9736,12.9435,12.9586,8100.0
2005-03-18 13:00:00,17.23,17.24,17.18,17.24,19600.0,12.9586,12.9661,12.9209,12.9661,19600.0
2005-03-18 13:30:00,17.24,17.3,17.2,17.29,25500.0,12.9661,13.0112,12.936,13.0037,25500.0
2005-03-18 14:00:00,17.29,17.29,17.26,17.28,12300.0,13.0037,13.0037,12.9811,12.9962,12300.0
2005-03-18 14:30:00,17.28,17.28,17.18,17.2,16600.0,12.9962,12.9962,12.9209,12.936,16600.0
2005-03-18 15:00:00,17.2,17.32,17.2,17.28,38400.0,12.936,13.0262,12.936,12.9962,38400.0
2005-03-18 15:30:00,17.3,17.3,17.25,17.26,27400.0,13.0112,13.0112,12.9736,12.9811,27400.0
2005-03-21 09:30:00,17.26,17.35,17.25,17.3,25600.0,12.9811,13.0488,12.9736,13.0112,25600.0
2005-03-21 10:00:00,17.27,17.29,17.2,17.2,17500.0,12.9886,13.0037,12.936,12.936,17500.0
2005-03-21 10:30:00,17.23,17.23,17.11,17.11,14400.0,12.9586,12.9586,12.8683,12.8683,14400.0
2005-03-21 11:00:00,17.11,17.12,16.81,16.85,52900.0,12.8683,12.8758,12.6427,12.6728,52900.0
2005-03-21 11:30:00,16.85,16.95,16.76,16.95,33800.0,12.6728,12.748,12.6051,12.748,33800.0
2005-03-21 12:00:00,16.92,17.0,16.86,17.0,16400.0,12.7254,12.7856,12.6803,12.7856,16400.0
2005-03-21 12:30:00,17.0,17.05,16.96,17.02,54700.0,12.7856,12.8232,12.7555,12.8006,54700.0
2005-03-21 13:00:00,17.05,17.05,16.95,16.95,61400.0,12.8232,12.8232,12.748,12.748,61400.0
2005-03-21 13:30:00,16.98,17.0,16.92,16.99,5000.0,12.7705,12.7856,12.7254,12.7781,5000.0
2005-03-21 14:00:00,16.94,17.0,16.94,16.98,4500.0,12.7404,12.7856,12.7404,12.7705,4500.0
2005-03-21 14:30:00,16.95,17.0,16.94,17.0,15800.0,12.748,12.7856,12.7404,12.7856,15800.0
2005-03-21 15:00:00,16.99,17.0,16.94,17.0,33400.0,12.7781,12.7856,12.7404,12.7856,33400.0
2005-03-21 15:30:00,17.0,17.0,16.9,16.99,51500.0,12.7856,12.7856,12.7104,12.7781,51500.0
2005-03-22 09:30:00,17.07,17.14,17.03,17.1,25500.0,12.8382,12.8909,12.8081,12.8608,25500.0
2005-03-22 10:00:00,17.1,17.14,17.06,17.14,11700.0,12.8608,12.8909,12.8307,12.8909,11700.0
2005-03-22 10:30:00,17.1,17.11,17.0,17.01,18000.0,12.8608,12.8683,12.7856,12.7931,18000.0
2005-03-22 11:00:00,17.05,17.09,17.0,17.01,10700.0,12.8232,12.8533,12.7856,12.7931,10700.0
2005-03-22 11:30:00,17.01,17.05,17.0,17.02,4200.0,12.7931,12.8232,12.7856,12.8006,4200.0
2005-03-22 12:00:00,17.01,17.05,17.0,17.0,19200.0,12.7931,12.8232,12.7856,12.7856,19200.0
2005-03-22 12:30:00,17.04,17.04,17.0,17.0,7100.0,12.8157,12.8157,12.7856,12.7856,7100.0
2005-03-22 13:00:00,17.0,17.05,17.0,17.02,35000.0,12.7856,12.8232,12.7856,12.8006,35000.0
2005-03-22 13:30:00,17.04,17.04,17.02,17.04,12600.0,12.8157,12.8157,12.8006,12.8157,12600.0
2005-03-22 14:00:00,17.04,17.13,17.03,17.1,16600.0,12.8157,12.8833,12.8081,12.8608,16600.0
2005-03-22 14:30:00,17.1,17.1,17.0,17.0,22400.0,12.8608,12.8608,12.7856,12.7856,22400.0
2005-03-22 15:00:00,17.0,17.01,17.0,17.0,27500.0,12.7856,12.7931,12.7856,12.7856,27500.0
2005-03-22 15:30:00,17.01,17.01,16.99,16.99,72000.0,12.7931,12.7931,12.7781,12.7781,72000.0
2005-03-23 09:30:00,17.0,17.0,16.87,16.87,16800.0,12.7856,12.7856,12.6878,12.6878,16800.0
2005-03-23 10:00:00,16.87,16.87,16.7,16.8,91900.0,12.6878,12.6878,12.5599,12.6352,91900.0
2005-03-23 10:30:00,16.79,16.85,16.79,16.8,265300.0,12.6276,12.6728,12.6276,12.6352,265300.0
2005-03-23 11:00:00,16.8,16.81,16.8,16.81,9100.0,12.6352,12.6427,12.6352,12.6427,9100.0
2005-03-23 11:30:00,16.81,16.94,16.8,16.94,32600.0,12.6427,12.7404,12.6352,12.7404,32600.0
2005-03-23 12:00:00,16.95,17.07,16.8,17.07,43100.0,12.748,12.8382,12.6352,12.8382,43100.0
2005-03-23 12:30:00,17.07,17.15,17.04,17.14,21700.0,12.8382,12.8984,12.8157,12.8909,21700.0
2005-03-23 13:00:00,17.14,17.3,17.13,17.28,44500.0,12.8909,13.0112,12.8833,12.9962,44500.0
2005-03-23 13:30:00,17.28,17.3,16.96,16.97,41000.0,12.9962,13.0112,12.7555,12.763,41000.0
2005-03-23 14:00:00,17.0,17.2,17.0,17.18,29100.0,12.7856,12.936,12.7856,12.9209,29100.0
2005-03-23 14:30:00,17.2,17.25,16.94,16.95,28500.0,12.936,12.9736,12.7404,12.748,28500.0
2005-03-23 15:00:00,16.95,16.98,16.9,16.95,30300.0,12.748,12.7705,12.7104,12.748,30300.0
2005-03-23 15:30:00,16.94,16.96,16.85,16.87,107400.0,12.7404,12.7555,12.6728,12.6878,107400.0
2005-03-24 09:30:00,18.15,18.2,17.75,17.98,438200.0,13.6505,13.6881,13.3496,13.5226,438200.0
2005-03-24 10:00:00,17.97,18.0,17.94,17.94,414400.0,13.5151,13.5377,13.4925,13.4925,414400.0
2005-03-24 10:30:00,17.95,17.95,17.81,17.88,129500.0,13.5001,13.5001,13.3948,13.4474,129500.0
2005-03-24 11:00:00,17.82,17.95,17.8,17.89,173500.0,13.4023,13.5001,13.3872,13.4549,173500.0
2005-03-24 11:30:00,17.89,17.9,17.84,17.85,193200.0,13.4549,13.4625,13.4173,13.4249,193200.0
2005-03-24 12:00:00,17.85,17.89,17.8,17.82,62000.0,13.4249,13.4549,13.3872,13.4023,62000.0
2005-03-24 12:30:00,17.83,17.88,17.8,17.88,110600.0,13.4098,13.4474,13.3872,13.4474,110600.0
2005-03-24 13:00:00,17.88,18.08,17.88,18.01,162500.0,13.4474,13.5978,13.4474,13.5452,162500.0
2005-03-24 13:30:00,18.01,18.4,18.0,18.24,118900.0,13.5452,13.8385,13.5377,13.7182,118900.0
2005-03-24 14:00:00,18.24,18.65,18.2,18.65,121300.0,13.7182,14.0265,13.6881,14.0265,121300.0
2005-03-24 14:30:00,18.61,18.65,18.2,18.28,154400.0,13.9964,14.0265,13.6881,13.7483,154400.0
2005-03-24 15:00:00,18.34,18.5,18.19,18.29,132900.0,13.7934,13.9137,13.6806,13.7558,132900.0
2005-03-24 15:30:00,18.26,18.35,18.09,18.09,140700.0,13.7332,13.8009,13.6054,13.6054,140700.0
2005-03-28 09:30:00,18.3,18.34,18.16,18.25,81000.0,13.7633,13.7934,13.658,13.7257,81000.0
2005-03-28 10:00:00,18.25,18.25,18.02,18.02,72600.0,13.7257,13.7257,13.5527,13.5527,72600.0
2005-03-28 10:30:00,18.03,18.07,18.02,18.04,29600.0,13.5602,13.5903,13.5527,13.5677,29600.0
2005-03-28 11:00:00,18.04,18.05,17.95,18.0,76100.0,13.5677,13.5753,13.5001,13.5377,76100.0
2005-03-28 11:30:00,17.99,18.03,17.99,18.0,113300.0,13.5301,13.5602,13.5301,13.5377,113300.0
2005-03-28 12:00:00,18.0,18.0,17.98,17.99,47700.0,13.5377,13.5377,13.5226,13.5301,47700.0
2005-03-28 12:30:00,17.99,18.0,17.99,17.99,5400.0,13.5301,13.5377,13.5301,13.5301,5400.0
2005-03-28 13:00:00,18.0,18.0,17.99,18.0,8400.0,13.5377,13.5377,13.5301,13.5377,8400.0
2005-03-28 13:30:00,18.0,18.0,17.99,18.0,6600.0,13.5377,13.5377,13.5301,13.5377,6600.0
2005-03-28 14:00:00,18.0,18.0,17.86,17.9,82700.0,13.5377,13.5377,13.4324,13.4625,82700.0
2005-03-28 14:30:00,17.9,17.9,17.85,17.87,17500.0,13.4625,13.4625,13.4249,13.4399,17500.0
2005-03-28 15:00:00,17.88,17.88,17.8,17.86,85600.0,13.4474,13.4474,13.3872,13.4324,85600.0
2005-03-28 15:30:00,17.86,17.9,17.78,17.8,95600.0,13.4324,13.4625,13.3722,13.3872,95600.0
2005-03-29 09:30:00,17.78,17.8,17.64,17.75,55400.0,13.3722,13.3872,13.2669,13.3496,55400.0
2005-03-29 10:00:00,17.74,17.76,17.73,17.76,8000.0,13.3421,13.3572,13.3346,13.3572,8000.0
2005-03-29 10:30:00,17.77,17.94,17.77,17.82,20300.0,13.3647,13.4925,13.3647,13.4023,20300.0
2005-03-29 11:00:00,17.84,17.84,17.82,17.83,6200.0,13.4173,13.4173,13.4023,13.4098,6200.0
2005-03-29 11:30:00,17.83,17.92,17.83,17.92,14000.0,13.4098,13.4775,13.4098,13.4775,14000.0
2005-03-29 12:00:00,17.92,18.0,17.92,18.0,71900.0,13.4775,13.5377,13.4775,13.5377,71900.0
2005-03-29 12:30:00,18.0,18.0,17.95,17.97,52300.0,13.5377,13.5377,13.5001,13.5151,52300.0
2005-03-29 13:00:00,17.97,17.97,17.91,17.92,11100.0,13.5151,13.5151,13.47,13.4775,11100.0
2005-03-29 13:30:00,17.94,17.95,17.92,17.94,9200.0,13.4925,13.5001,13.4775,13.4925,9200.0
2005-03-29 14:00:00,17.94,17.94,17.85,17.85,15100.0,13.4925,13.4925,13.4249,13.4249,15100.0
2005-03-29 14:30:00,17.87,17.88,17.75,17.75,56400.0,13.4399,13.4474,13.3496,13.3496,56400.0
2005-03-29 15:00:00,17.75,17.75,17.63,17.66,31000.0,13.3496,13.3496,13.2594,13.282,31000.0
2005-03-29 15:30:00,17.66,17.66,17.42,17.45,83000.0,13.282,13.282,13.1015,13.124,83000.0
2005-03-30 09:30:00,17.47,17.84,17.47,17.77,25000.0,13.1391,13.4173,13.1391,13.3647,25000.0
2005-03-30 10:00:00,17.76,17.81,17.72,17.74,45900.0,13.3572,13.3948,13.3271,13.3421,45900.0
2005-03-30 10:30:00,17.74,17.8,17.71,17.79,19200.0,13.3421,13.3872,13.3196,13.3797,19200.0
2005-03-30 11:00:00,17.79,17.8,17.57,17.59,33600.0,13.3797,13.3872,13.2143,13.2293,33600.0
2005-03-30 11:30:00,17.59,17.6,17.5,17.56,37300.0,13.2293,13.2368,13.1616,13.2067,37300.0
2005-03-30 12:00:00,17.57,17.7,17.57,17.7,42900.0,13.2143,13.312,13.2143,13.312,42900.0
2005-03-30 12:30:00,17.71,17.73,17.68,17.68,11000.0,13.3196,13.3346,13.297,13.297,11000.0
2005-03-30 13:00:00,17.64,17.64,17.57,17.58,4500.0,13.2669,13.2669,13.2143,13.2218,4500.0
2005-03-30 13:30:00,17.57,17.61,17.57,17.6,8900.0,13.2143,13.2443,13.2143,13.2368,8900.0
2005-03-30 14:00:00,17.59,17.61,17.48,17.48,111500.0,13.2293,13.2443,13.1466,13.1466,111500.0
2005-03-30 14:30:00,17.45,17.58,17.45,17.54,86500.0,13.124,13.2218,13.124,13.1917,86500.0
2005-03-30 15:00:00,17.54,17.61,17.52,17.56,11700.0,13.1917,13.2443,13.1767,13.2067,11700.0
2005-03-30 15:30:00,17.57,17.85,17.56,17.7,44100.0,13.2143,13.4249,13.2067,13.312,44100.0
2005-03-31 09:30:00,17.7,17.99,17.7,17.98,34500.0,13.312,13.5301,13.312,13.5226,34500.0
2005-03-31 10:00:00,17.99,17.99,17.87,17.87,57900.0,13.5301,13.5301,13.4399,13.4399,57900.0
2005-03-31 10:30:00,17.88,17.92,17.88,17.92,40900.0,13.4474,13.4775,13.4474,13.4775,40900.0
2005-03-31 11:00:00,17.93,17.98,17.92,17.94,28100.0,13.485,13.5226,13.4775,13.4925,28100.0
2005-03-31 11:30:00,17.92,17.93,17.9,17.9,15800.0,13.4775,13.485,13.4625,13.4625,15800.0
2005-03-31 12:00:00,17.91,17.93,17.88,17.92,76200.0,13.47,13.485,13.4474,13.4775,76200.0
2005-03-31 12:30:00,17.92,17.98,17.91,17.94,35400.0,13.4775,13.5226,13.47,13.4925,35400.0
2005-03-31 13:00:00,17.94,17.96,17.94,17.94,19700.0,13.4925,13.5076,13.4925,13.4925,19700.0
2005-03-31 13:30:00,17.94,18.0,17.93,18.0,39000.0,13.4925,13.5377,13.485,13.5377,39000.0
2005-03-31 14:00:00,18.0,18.0,17.96,17.99,39500.0,13.5377,13.5377,13.5076,13.5301,39500.0
2005-03-31 14:30:00,18.0,18.02,17.95,18.01,152800.0,13.5377,13.5527,13.5001,13.5452,152800.0
2005-03-31 15:00:00,18.01,18.05,18.0,18.03,71000.0,13.5452,13.5753,13.5377,13.5602,71000.0
2005-03-31 15:30:00,18.03,18.2,17.94,18.0,374500.0,13.5602,13.6881,13.4925,13.5377,374500.0
2005-04-01 09:30:00,17.99,18.16,17.94,17.94,45700.0,13.5301,13.658,13.4925,13.4925,45700.0
2005-04-01 10:00:00,17.94,17.94,17.81,17.83,35200.0,13.4925,13.4925,13.3948,13.4098,35200.0
2005-04-01 10:30:00,17.82,17.82,17.66,17.7,31600.0,13.4023,13.4023,13.282,13.312,31600.0
2005-04-01 11:00:00,17.7,17.72,17.68,17.7,9200.0,13.312,13.3271,13.297,13.312,9200.0
2005-04-01 11:30:00,17.7,17.7,17.66,17.67,8900.0,13.312,13.312,13.282,13.2895,8900.0
2005-04-01 12:00:00,17.62,17.65,17.6,17.62,8800.0,13.2519,13.2744,13.2368,13.2519,8800.0
2005-04-01 12:30:00,17.62,17.62,17.58,17.58,2300.0,13.2519,13.2519,13.2218,13.2218,2300.0
2005-04-01 13:00:00,17.58,17.6,17.54,17.54,40100.0,13.2218,13.2368,13.1917,13.1917,40100.0
2005-04-01 13:30:00,17.55,17.57,17.5,17.53,45900.0,13.1992,13.2143,13.1616,13.1842,45900.0
2005-04-01 14:00:00,17.54,17.72,17.54,17.72,8900.0,13.1917,13.3271,13.1917,13.3271,8900.0
2005-04-01 14:30:00,17.72,17.73,17.71,17.73,48100.0,13.3271,13.3346,13.3196,13.3346,48100.0
2005-04-01 15:00:00,17.73,18.0,17.73,17.96,83400.0,13.3346,13.5377,13.3346,13.5076,83400.0
2005-04-01 15:30:00,17.95,18.09,17.95,18.02,94700.0,13.5001,13.6054,13.5001,13.5527,94700.0
2005-04-04 09:30:00,18.02,18.05,17.64,17.65,24400.0,13.5527,13.5753,13.2669,13.2744,24400.0
2005-04-04 10:00:00,17.65,17.66,17.41,17.42,32100.0,13.2744,13.282,13.0939,13.1015,32100.0
2005-04-04 10:30:00,17.42,17.49,17.35,17.47,57400.0,13.1015,13.1541,13.0488,13.1391,57400.0
2005-04-04 11:00:00,17.46,17.6,17.45,17.46,13100.0,13.1315,13.2368,13.124,13.1315,13100.0
2005-04-04 11:30:00,17.45,17.45,17.28,17.32,8100.0,13.124,13.124,12.9962,13.0262,8100.0
2005-04-04 12:00:00,17.32,17.32,17.2,17.23,13100.0,13.0262,13.0262,12.936,12.9586,13100.0
2005-04-04 12:30:00,17.2,17.3,17.16,17.29,18600.0,12.936,13.0112,12.9059,13.0037,18600.0
2005-04-04 13:00:00,17.27,17.4,17.26,17.37,16000.0,12.9886,13.0864,12.9811,13.0638,16000.0
2005-04-04 13:30:00,17.4,17.44,17.38,17.43,14400.0,13.0864,13.1165,13.0714,13.109,14400.0
2005-04-04 14:00:00,17.43,17.51,17.41,17.5,22700.0,13.109,13.1691,13.0939,13.1616,22700.0
2005-04-04 14:30:00,17.5,17.53,17.5,17.53,13700.0,13.1616,13.1842,13.1616,13.1842,13700.0
2005-04-04 15:00:00,17.5,17.5,17.39,17.39,32500.0,13.1616,13.1616,13.0789,13.0789,32500.0
2005-04-04 15:30:00,17.4,17.5,17.36,17.36,24400.0,13.0864,13.1616,13.0563,13.0563,24400.0
2005-04-05 09:30:00,17.39,17.41,17.39,17.39,11400.0,13.0789,13.0939,13.0789,13.0789,11400.0
2005-04-05 10:00:00,17.39,17.4,17.33,17.38,13000.0,13.0789,13.0864,13.0338,13.0714,13000.0
2005-04-05 10:30:00,17.39,17.43,17.38,17.42,30600.0,13.0789,13.109,13.0714,13.1015,30600.0
2005-04-05 11:00:00,17.43,17.43,17.35,17.35,14200.0,13.109,13.109,13.0488,13.0488,14200.0
2005-04-05 11:30:00,17.33,17.34,17.32,17.32,13600.0,13.0338,13.0413,13.0262,13.0262,13600.0
2005-04-05 12:00:00,17.31,17.31,17.25,17.25,21300.0,13.0187,13.0187,12.9736,12.9736,21300.0
2005-04-05 12:30:00,17.26,17.26,17.25,17.26,10900.0,12.9811,12.9811,12.9736,12.9811,10900.0
2005-04-05 13:00:00,17.26,17.28,17.17,17.2,32600.0,12.9811,12.9962,12.9134,12.936,32600.0
2005-04-05 13:30:00,17.21,17.28,17.21,17.22,19700.0,12.9435,12.9962,12.9435,12.951,19700.0
2005-04-05 14:00:00,17.22,17.22,17.15,17.19,16000.0,12.951,12.951,12.8984,12.9285,16000.0
2005-04-05 14:30:00,17.19,17.23,17.19,17.22,9900.0,12.9285,12.9586,12.9285,12.951,9900.0
2005-04-05 15:00:00,17.21,17.31,17.21,17.3,35800.0,12.9435,13.0187,12.9435,13.0112,35800.0
2005-04-05 15:30:00,17.3,17.33,17.28,17.33,60100.0,13.0112,13.0338,12.9962,13.0338,60100.0
2005-04-06 09:30:00,17.4,17.4,17.34,17.34,6500.0,13.0864,13.0864,13.0413,13.0413,6500.0
2005-04-06 10:00:00,17.34,17.35,17.22,17.22,8200.0,13.0413,13.0488,12.951,12.951,8200.0
2005-04-06 10:30:00,17.23,17.24,17.2,17.2,58100.0,12.9586,12.9661,12.936,12.936,58100.0
2005-04-06 11:00:00,17.2,17.48,17.2,17.46,83600.0,12.936,13.1466,12.936,13.1315,83600.0
2005-04-06 11:30:00,17.46,17.47,17.45,17.46,45200.0,13.1315,13.1391,13.124,13.1315,45200.0
2005-04-06 12:00:00,17.46,17.47,17.46,17.46,7600.0,13.1315,13.1391,13.1315,13.1315,7600.0
2005-04-06 12:30:00,17.46,17.47,17.45,17.45,19400.0,13.1315,13.1391,13.124,13.124,19400.0
2005-04-06 13:00:00,17.45,17.46,17.45,17.46,10800.0,13.124,13.1315,13.124,13.1315,10800.0
2005-04-06 13:30:00,17.46,17.47,17.45,17.46,11400.0,13.1315,13.1391,13.124,13.1315,11400.0
2005-04-06 14:00:00,17.45,17.47,17.36,17.36,14800.0,13.124,13.1391,13.0563,13.0563,14800.0
2005-04-06 14:30:00,17.37,17.37,17.26,17.31,17400.0,13.0638,13.0638,12.9811,13.0187,17400.0
2005-04-06 15:00:00,17.29,17.3,17.21,17.21,15000.0,13.0037,13.0112,12.9435,12.9435,15000.0
2005-04-06 15:30:00,17.21,17.4,17.21,17.28,37000.0,12.9435,13.0864,12.9435,12.9962,37000.0
2005-04-07 09:30:00,17.25,17.3,17.25,17.27,12200.0,12.9736,13.0112,12.9736,12.9886,12200.0
2005-04-07 10:00:00,17.25,17.25,17.13,17.14,16400.0,12.9736,12.9736,12.8833,12.8909,16400.0
2005-04-07 10:30:00,17.14,17.18,17.14,17.17,8900.0,12.8909,12.9209,12.8909,12.9134,8900.0
2005-04-07 11:00:00,17.17,17.21,17.16,17.21,4400.0,12.9134,12.9435,12.9059,12.9435,4400.0
2005-04-07 11:30:00,17.21,17.29,17.2,17.27,7000.0,12.9435,13.0037,12.936,12.9886,7000.0
2005-04-07 12:00:00,17.27,17.29,17.25,17.25,4400.0,12.9886,13.0037,12.9736,12.9736,4400.0
2005-04-07 12:30:00,17.26,17.34,17.26,17.28,16900.0,12.9811,13.0413,12.9811,12.9962,16900.0
2005-04-07 13:00:00,17.28,17.28,17.25,17.26,8700.0,12.9962,12.9962,12.9736,12.9811,8700.0
2005-04-07 13:30:00,17.26,17.26,17.23,17.26,6300.0,12.9811,12.9811,12.9586,12.9811,6300.0
2005-04-07 14:00:00,17.26,17.26,17.25,17.26,4900.0,12.9811,12.9811,12.9736,12.9811,4900.0
2005-04-07 14:30:00,17.26,17.26,17.24,17.26,11900.0,12.9811,12.9811,12.9661,12.9811,11900.0
2005-04-07 15:00:00,17.25,17.28,17.25,17.26,9700.0,12.9736,12.9962,12.9736,12.9811,9700.0
2005-04-07 15:30:00,17.26,17.39,17.26,17.29,23600.0,12.9811,13.0789,12.9811,13.0037,23600.0
2005-04-08 09:30:00,17.18,17.18,17.02,17.03,17800.0,12.9209,12.9209,12.8006,12.8081,17800.0
2005-04-08 10:00:00,17.03,17.15,17.02,17.12,7200.0,12.8081,12.8984,12.8006,12.8758,7200.0
2005-04-08 10:30:00,17.12,17.13,17.12,17.12,7000.0,12.8758,12.8833,12.8758,12.8758,7000.0
2005-04-08 11:00:00,17.12,17.13,17.11,17.11,12700.0,12.8758,12.8833,12.8683,12.8683,12700.0
2005-04-08 11:30:00,17.11,17.12,17.11,17.11,13100.0,12.8683,12.8758,12.8683,12.8683,13100.0
2005-04-08 12:00:00,17.12,17.12,17.11,17.11,5400.0,12.8758,12.8758,12.8683,12.8683,5400.0
2005-04-08 12:30:00,17.12,17.12,17.11,17.11,11700.0,12.8758,12.8758,12.8683,12.8683,11700.0
2005-04-08 13:00:00,17.11,17.12,17.11,17.11,10700.0,12.8683,12.8758,12.8683,12.8683,10700.0
2005-04-08 13:30:00,17.12,17.12,17.1,17.1,9000.0,12.8758,12.8758,12.8608,12.8608,9000.0
2005-04-08 14:00:00,17.1,17.1,17.1,17.1,18900.0,12.8608,12.8608,12.8608,12.8608,18900.0
2005-04-08 14:30:00,17.1,17.11,17.1,17.1,60400.0,12.8608,12.8683,12.8608,12.8608,60400.0
2005-04-08 15:00:00,17.1,17.11,17.06,17.06,45400.0,12.8608,12.8683,12.8307,12.8307,45400.0
2005-04-08 15:30:00,17.07,17.07,17.04,17.05,30600.0,12.8382,12.8382,12.8157,12.8232,30600.0
2005-04-11 09:30:00,17.05,17.08,17.04,17.05,9900.0,12.8232,12.8457,12.8157,12.8232,9900.0
2005-04-11 10:00:00,17.05,17.06,17.05,17.05,8000.0,12.8232,12.8307,12.8232,12.8232,8000.0
2005-04-11 10:30:00,17.05,17.05,16.99,17.0,31200.0,12.8232,12.8232,12.7781,12.7856,31200.0
2005-04-11 11:00:00,17.0,17.0,16.99,17.0,8700.0,12.7856,12.7856,12.7781,12.7856,8700.0
2005-04-11 11:30:00,17.0,17.02,16.99,16.99,10400.0,12.7856,12.8006,12.7781,12.7781,10400.0
2005-04-11 12:00:00,16.98,17.05,16.98,17.03,3500.0,12.7705,12.8232,12.7705,12.8081,3500.0
2005-04-11 12:30:00,17.02,17.14,17.02,17.11,16400.0,12.8006,12.8909,12.8006,12.8683,16400.0
2005-04-11 13:00:00,17.12,17.13,17.07,17.07,8200.0,12.8758,12.8833,12.8382,12.8382,8200.0
2005-04-11 13:30:00,17.08,17.1,17.07,17.09,4100.0,12.8457,12.8608,12.8382,12.8533,4100.0
2005-04-11 14:00:00,17.09,17.11,17.09,17.1,14500.0,12.8533,12.8683,12.8533,12.8608,14500.0
2005-04-11 14:30:00,17.1,17.1,17.08,17.08,10100.0,12.8608,12.8608,12.8457,12.8457,10100.0
2005-04-11 15:00:00,17.09,17.09,17.0,17.03,59500.0,12.8533,12.8533,12.7856,12.8081,59500.0
2005-04-11 15:30:00,17.03,17.09,17.03,17.08,13500.0,12.8081,12.8533,12.8081,12.8457,13500.0
2005-04-12 09:30:00,17.07,17.07,16.95,16.96,5500.0,12.8382,12.8382,12.748,12.7555,5500.0
2005-04-12 10:00:00,16.95,17.08,16.95,16.98,48500.0,12.748,12.8457,12.748,12.7705,48500.0
2005-04-12 10:30:00,16.97,16.97,16.72,16.73,33900.0,12.763,12.763,12.575,12.5825,33900.0
2005-04-12 11:00:00,16.72,16.87,16.72,16.85,45500.0,12.575,12.6878,12.575,12.6728,45500.0
2005-04-12 11:30:00,16.85,16.86,16.85,16.85,45800.0,12.6728,12.6803,12.6728,12.6728,45800.0
2005-04-12 12:00:00,16.86,16.86,16.85,16.85,10300.0,12.6803,12.6803,12.6728,12.6728,10300.0
2005-04-12 12:30:00,16.85,16.87,16.85,16.86,13500.0,12.6728,12.6878,12.6728,12.6803,13500.0
2005-04-12 13:00:00,16.86,16.87,16.85,16.85,15600.0,12.6803,12.6878,12.6728,12.6728,15600.0
2005-04-12 13:30:00,16.85,16.88,16.84,16.87,28300.0,12.6728,12.6953,12.6652,12.6878,28300.0
2005-04-12 14:00:00,16.9,17.01,16.89,16.99,17900.0,12.7104,12.7931,12.7028,12.7781,17900.0
2005-04-12 14:30:00,17.0,17.05,17.0,17.02,11900.0,12.7856,12.8232,12.7856,12.8006,11900.0
2005-04-12 15:00:00,17.0,17.05,17.0,17.03,11300.0,12.7856,12.8232,12.7856,12.8081,11300.0
2005-04-12 15:30:00,17.02,17.3,17.02,17.29,48800.0,12.8006,13.0112,12.8006,13.0037,48800.0
2005-04-13 09:30:00,17.31,17.31,17.05,17.05,20200.0,13.0187,13.0187,12.8232,12.8232,20200.0
2005-04-13 10:00:00,17.04,17.05,17.03,17.04,9200.0,12.8157,12.8232,12.8081,12.8157,9200.0
2005-04-13 10:30:00,17.04,17.07,17.02,17.02,7900.0,12.8157,12.8382,12.8006,12.8006,7900.0
2005-04-13 11:00:00,17.02,17.03,17.0,17.02,17100.0,12.8006,12.8081,12.7856,12.8006,17100.0
2005-04-13 11:30:00,17.01,17.03,17.01,17.03,7900.0,12.7931,12.8081,12.7931,12.8081,7900.0
2005-04-13 12:00:00,17.02,17.02,17.0,17.0,26600.0,12.8006,12.8006,12.7856,12.7856,26600.0
2005-04-13 12:30:00,17.0,17.03,17.0,17.02,4400.0,12.7856,12.8081,12.7856,12.8006,4400.0
2005-04-13 13:00:00,17.01,17.04,16.99,17.02,17000.0,12.7931,12.8157,12.7781,12.8006,17000.0
2005-04-13 13:30:00,17.0,17.02,16.95,16.97,56300.0,12.7856,12.8006,12.748,12.763,56300.0
2005-04-13 14:00:00,16.97,17.0,16.95,16.95,9100.0,12.763,12.7856,12.748,12.748,9100.0
2005-04-13 14:30:00,16.95,16.95,16.9,16.92,17900.0,12.748,12.748,12.7104,12.7254,17900.0
2005-04-13 15:00:00,16.92,16.93,16.81,16.81,91000.0,12.7254,12.7329,12.6427,12.6427,91000.0
2005-04-13 15:30:00,16.81,16.85,16.79,16.81,20900.0,12.6427,12.6728,12.6276,12.6427,20900.0
2005-04-14 09:30:00,16.8,16.87,16.73,16.75,75100.0,12.6352,12.6878,12.5825,12.5975,75100.0
2005-04-14 10:00:00,16.8,16.8,16.3,16.46,89200.0,12.6352,12.6352,12.2591,12.3794,89200.0
2005-04-14 10:30:00,16.4,16.5,16.35,16.47,35800.0,12.3343,12.4095,12.2967,12.387,35800.0
2005-04-14 11:00:00,16.46,16.58,16.46,16.58,7000.0,12.3794,12.4697,12.3794,12.4697,7000.0
2005-04-14 11:30:00,16.58,16.58,16.5,16.55,13200.0,12.4697,12.4697,12.4095,12.4471,13200.0
2005-04-14 12:00:00,16.55,16.59,16.51,16.56,6000.0,12.4471,12.4772,12.417,12.4547,6000.0
2005-04-14 12:30:00,16.55,16.58,16.5,16.5,11800.0,12.4471,12.4697,12.4095,12.4095,11800.0
2005-04-14 13:00:00,16.5,16.5,16.13,16.22,45200.0,12.4095,12.4095,12.1313,12.1989,45200.0
2005-04-14 13:30:00,16.16,16.25,16.16,16.25,11800.0,12.1538,12.2215,12.1538,12.2215,11800.0
2005-04-14 14:00:00,16.25,16.39,16.25,16.39,13400.0,12.2215,12.3268,12.2215,12.3268,13400.0
2005-04-14 14:30:00,16.37,16.38,16.28,16.33,23300.0,12.3118,12.3193,12.2441,12.2817,23300.0
2005-04-14 15:00:00,16.33,16.35,16.28,16.35,26100.0,12.2817,12.2967,12.2441,12.2967,26100.0
2005-04-14 15:30:00,16.35,16.39,16.17,16.18,31000.0,12.2967,12.3268,12.1613,12.1689,31000.0
2005-04-15 09:30:00,16.17,16.17,15.3,15.75,79400.0,12.1613,12.1613,11.507,11.8455,79400.0
2005-04-15 10:00:00,15.77,15.93,15.62,15.89,26900.0,11.8605,11.9808,11.7477,11.9507,26900.0
2005-04-15 10:30:00,15.85,15.91,15.82,15.9,4700.0,11.9207,11.9658,11.8981,11.9583,4700.0
2005-04-15 11:00:00,15.91,15.93,15.9,15.93,3300.0,11.9658,11.9808,11.9583,11.9808,3300.0
2005-04-15 11:30:00,15.94,15.99,15.91,15.91,18200.0,11.9884,12.026,11.9658,11.9658,18200.0
2005-04-15 12:00:00,15.92,15.94,15.9,15.91,3900.0,11.9733,11.9884,11.9583,11.9658,3900.0
2005-04-15 12:30:00,15.91,15.91,15.81,15.82,32500.0,11.9658,11.9658,11.8906,11.8981,32500.0
2005-04-15 13:00:00,15.82,15.82,15.73,15.8,5500.0,11.8981,11.8981,11.8304,11.8831,5500.0
2005-04-15 13:30:00,15.8,15.82,15.65,15.7,8800.0,11.8831,11.8981,11.7702,11.8079,8800.0
2005-04-15 14:00:00,15.7,15.79,15.7,15.76,62100.0,11.8079,11.8755,11.8079,11.853,62100.0
2005-04-15 14:30:00,15.76,15.77,15.65,15.74,8900.0,11.853,11.8605,11.7702,11.8379,8900.0
2005-04-15 15:00:00,15.74,15.77,15.65,15.7,17200.0,11.8379,11.8605,11.7702,11.8079,17200.0
2005-04-15 15:30:00,15.71,15.73,15.63,15.65,90600.0,11.8154,11.8304,11.7552,11.7702,90600.0
2005-04-18 09:30:00,15.0,15.35,14.95,15.32,230200.0,11.2814,11.5446,11.2438,11.5221,230200.0
2005-04-18 10:00:00,15.31,15.33,15.25,15.26,56400.0,11.5145,11.5296,11.4694,11.4769,56400.0
2005-04-18 10:30:00,15.24,15.27,15.23,15.26,28900.0,11.4619,11.4845,11.4544,11.4769,28900.0
2005-04-18 11:00:00,15.27,15.28,15.25,15.27,96400.0,11.4845,11.492,11.4694,11.4845,96400.0
2005-04-18 11:30:00,15.27,15.27,15.26,15.27,21000.0,11.4845,11.4845,11.4769,11.4845,21000.0
2005-04-18 12:00:00,15.26,15.3,15.26,15.28,17100.0,11.4769,11.507,11.4769,11.492,17100.0
2005-04-18 12:30:00,15.28,15.34,15.28,15.33,20000.0,11.492,11.5371,11.492,11.5296,20000.0
2005-04-18 13:00:00,15.33,15.34,15.3,15.34,107200.0,11.5296,11.5371,11.507,11.5371,107200.0
2005-04-18 13:30:00,15.34,15.34,15.29,15.32,91400.0,11.5371,11.5371,11.4995,11.5221,91400.0
2005-04-18 14:00:00,15.32,15.36,15.32,15.34,8100.0,11.5221,11.5521,11.5221,11.5371,8100.0
2005-04-18 14:30:00,15.35,15.36,15.32,15.32,19800.0,11.5446,11.5521,11.5221,11.5221,19800.0
2005-04-18 15:00:00,15.32,15.34,15.31,15.31,11700.0,11.5221,11.5371,11.5145,11.5145,11700.0
2005-04-18 15:30:00,15.31,15.35,15.25,15.3,173500.0,11.5145,11.5446,11.4694,11.507,173500.0
2005-04-19 09:30:00,15.5,15.56,15.49,15.53,34200.0,11.6574,11.7026,11.6499,11.68,34200.0
2005-04-19 10:00:00,15.53,15.53,15.5,15.53,22600.0,11.68,11.68,11.6574,11.68,22600.0
2005-04-19 10:30:00,15.52,15.52,15.49,15.52,82800.0,11.6725,11.6725,11.6499,11.6725,82800.0
2005-04-19 11:00:00,15.52,15.56,15.49,15.56,141100.0,11.6725,11.7026,11.6499,11.7026,141100.0
2005-04-19 11:30:00,15.54,15.58,15.54,15.58,6400.0,11.6875,11.7176,11.6875,11.7176,6400.0
2005-04-19 12:00:00,15.58,15.59,15.52,15.52,7300.0,11.7176,11.7251,11.6725,11.6725,7300.0
2005-04-19 12:30:00,15.52,15.53,15.52,15.52,72500.0,11.6725,11.68,11.6725,11.6725,72500.0
2005-04-19 13:00:00,15.52,15.53,15.5,15.5,15700.0,11.6725,11.68,11.6574,11.6574,15700.0
2005-04-19 13:30:00,15.51,15.53,15.48,15.51,28500.0,11.665,11.68,11.6424,11.665,28500.0
2005-04-19 14:00:00,15.5,15.5,15.36,15.37,49500.0,11.6574,11.6574,11.5521,11.5597,49500.0
2005-04-19 14:30:00,15.35,15.48,15.35,15.47,12500.0,11.5446,11.6424,11.5446,11.6349,12500.0
2005-04-19 15:00:00,15.46,15.5,15.44,15.49,5100.0,11.6273,11.6574,11.6123,11.6499,5100.0
2005-04-19 15:30:00,15.49,15.6,15.49,15.6,94800.0,11.6499,11.7326,11.6499,11.7326,94800.0
2005-04-20 09:30:00,15.63,15.69,15.63,15.65,4700.0,11.7552,11.8003,11.7552,11.7702,4700.0
2005-04-20 10:00:00,15.65,15.65,15.61,15.64,9500.0,11.7702,11.7702,11.7402,11.7627,9500.0
2005-04-20 10:30:00,15.6,15.6,15.53,15.56,7000.0,11.7326,11.7326,11.68,11.7026,7000.0
2005-04-20 11:00:00,15.56,15.57,15.55,15.56,1900.0,11.7026,11.7101,11.695,11.7026,1900.0
2005-04-20 11:30:00,15.56,15.56,15.46,15.48,6300.0,11.7026,11.7026,11.6273,11.6424,6300.0
2005-04-20 12:00:00,15.49,15.49,15.4,15.42,3100.0,11.6499,11.6499,11.5822,11.5973,3100.0
2005-04-20 12:30:00,15.42,15.42,15.3,15.3,13200.0,11.5973,11.5973,11.507,11.507,13200.0
2005-04-20 13:00:00,15.3,15.3,15.21,15.23,11800.0,11.507,11.507,11.4393,11.4544,11800.0
2005-04-20 13:30:00,15.22,15.23,15.2,15.2,30700.0,11.4468,11.4544,11.4318,11.4318,30700.0
2005-04-20 14:00:00,15.21,15.22,15.15,15.2,23600.0,11.4393,11.4468,11.3942,11.4318,23600.0
2005-04-20 14:30:00,15.22,15.22,15.14,15.18,1500.0,11.4468,11.4468,11.3867,11.4168,1500.0
2005-04-20 15:00:00,15.17,15.18,15.13,15.13,12800.0,11.4092,11.4168,11.3792,11.3792,12800.0
2005-04-20 15:30:00,15.14,15.15,15.05,15.1,60500.0,11.3867,11.3942,11.319,11.3566,60500.0
2005-04-21 09:30:00,15.2,15.34,15.2,15.23,43500.0,11.4318,11.5371,11.4318,11.4544,43500.0
2005-04-21 10:00:00,15.23,15.24,15.07,15.16,15200.0,11.4544,11.4619,11.334,11.4017,15200.0
2005-04-21 10:30:00,15.16,15.32,15.16,15.21,29600.0,11.4017,11.5221,11.4017,11.4393,29600.0
2005-04-21 11:00:00,15.2,15.2,15.17,15.17,18500.0,11.4318,11.4318,11.4092,11.4092,18500.0
2005-04-21 11:30:00,15.18,15.22,15.18,15.2,49700.0,11.4168,11.4468,11.4168,11.4318,49700.0
2005-04-21 12:00:00,15.21,15.25,15.21,15.24,110900.0,11.4393,11.4694,11.4393,11.4619,110900.0
2005-04-21 12:30:00,15.25,15.26,15.24,15.25,202700.0,11.4694,11.4769,11.4619,11.4694,202700.0
2005-04-21 13:00:00,15.25,15.25,15.2,15.2,147100.0,11.4694,11.4694,11.4318,11.4318,147100.0
2005-04-21 13:30:00,15.2,15.25,15.2,15.2,59200.0,11.4318,11.4694,11.4318,11.4318,59200.0
2005-04-21 14:00:00,15.21,15.33,15.2,15.29,69100.0,11.4393,11.5296,11.4318,11.4995,69100.0
2005-04-21 14:30:00,15.29,15.38,15.23,15.23,34900.0,11.4995,11.5672,11.4544,11.4544,34900.0
2005-04-21 15:00:00,15.23,15.3,15.2,15.3,126400.0,11.4544,11.507,11.4318,11.507,126400.0
2005-04-21 15:30:00,15.27,15.27,15.23,15.24,54600.0,11.4845,11.4845,11.4544,11.4619,54600.0
2005-04-22 09:30:00,15.15,15.21,15.13,15.19,19200.0,11.3942,11.4393,11.3792,11.4243,19200.0
2005-04-22 10:00:00,15.19,15.2,15.15,15.17,20200.0,11.4243,11.4318,11.3942,11.4092,20200.0
2005-04-22 10:30:00,15.17,15.17,14.8,14.84,63600.0,11.4092,11.4092,11.131,11.1611,63600.0
2005-04-22 11:00:00,14.84,14.92,14.7,14.89,120600.0,11.1611,11.2212,11.0558,11.1987,120600.0
2005-04-22 11:30:00,14.88,15.12,14.88,14.98,80100.0,11.1911,11.3716,11.1911,11.2663,80100.0
2005-04-22 12:00:00,14.98,15.02,14.98,15.0,115600.0,11.2663,11.2964,11.2663,11.2814,115600.0
2005-04-22 12:30:00,15.0,15.01,14.97,14.97,46600.0,11.2814,11.2889,11.2588,11.2588,46600.0
2005-04-22 13:00:00,14.98,14.98,14.94,14.94,54600.0,11.2663,11.2663,11.2363,11.2363,54600.0
2005-04-22 13:30:00,14.93,15.05,14.91,15.0,34100.0,11.2287,11.319,11.2137,11.2814,34100.0
2005-04-22 14:00:00,14.96,14.97,14.96,14.96,40500.0,11.2513,11.2588,11.2513,11.2513,40500.0
2005-04-22 14:30:00,14.96,14.96,14.95,14.96,86200.0,11.2513,11.2513,11.2438,11.2513,86200.0
2005-04-22 15:00:00,14.95,15.04,14.95,14.95,60500.0,11.2438,11.3115,11.2438,11.2438,60500.0
2005-04-22 15:30:00,14.95,15.0,14.94,15.0,86400.0,11.2438,11.2814,11.2363,11.2814,86400.0
2005-04-25 09:30:00,15.04,15.1,15.04,15.08,18300.0,11.3115,11.3566,11.3115,11.3416,18300.0
2005-04-25 10:00:00,15.08,15.11,15.05,15.09,42000.0,11.3416,11.3641,11.319,11.3491,42000.0
2005-04-25 10:30:00,15.07,15.08,15.03,15.04,10900.0,11.334,11.3416,11.3039,11.3115,10900.0
2005-04-25 11:00:00,15.03,15.04,15.0,15.01,68100.0,11.3039,11.3115,11.2814,11.2889,68100.0
2005-04-25 11:30:00,15.0,15.04,15.0,15.04,23400.0,11.2814,11.3115,11.2814,11.3115,23400.0
2005-04-25 12:00:00,15.03,15.08,15.01,15.06,66000.0,11.3039,11.3416,11.2889,11.3265,66000.0
2005-04-25 12:30:00,15.08,15.1,15.06,15.07,25800.0,11.3416,11.3566,11.3265,11.334,25800.0
2005-04-25 13:00:00,15.07,15.07,15.01,15.07,47800.0,11.334,11.334,11.2889,11.334,47800.0
2005-04-25 13:30:00,15.09,15.09,15.03,15.04,14200.0,11.3491,11.3491,11.3039,11.3115,14200.0
2005-04-25 14:00:00,15.03,15.08,15.02,15.07,7200.0,11.3039,11.3416,11.2964,11.334,7200.0
2005-04-25 14:30:00,15.07,15.16,15.07,15.15,17800.0,11.334,11.4017,11.334,11.3942,17800.0
2005-04-25 15:00:00,15.15,15.16,15.09,15.1,40200.0,11.3942,11.4017,11.3491,11.3566,40200.0
2005-04-25 15:30:00,15.08,15.27,15.08,15.27,51900.0,11.3416,11.4845,11.3416,11.4845,51900.0
2005-04-26 09:30:00,15.27,15.32,15.1,15.1,29500.0,11.4845,11.5221,11.3566,11.3566,29500.0
2005-04-26 10:00:00,15.08,15.08,15.06,15.07,17200.0,11.3416,11.3416,11.3265,11.334,17200.0
2005-04-26 10:30:00,15.03,15.05,15.02,15.05,20400.0,11.3039,11.319,11.2964,11.319,20400.0
2005-04-26 11:00:00,15.03,15.07,15.0,15.03,26400.0,11.3039,11.334,11.2814,11.3039,26400.0
2005-04-26 11:30:00,15.04,15.04,15.0,15.0,33600.0,11.3115,11.3115,11.2814,11.2814,33600.0
2005-04-26 12:00:00,15.0,15.04,15.0,15.04,1700.0,11.2814,11.3115,11.2814,11.3115,1700.0
2005-04-26 12:30:00,15.02,15.02,15.0,15.0,9900.0,11.2964,11.2964,11.2814,11.2814,9900.0
2005-04-26 13:00:00,14.97,15.0,14.85,14.86,105100.0,11.2588,11.2814,11.1686,11.1761,105100.0
2005-04-26 13:30:00,14.86,14.86,14.85,14.86,19400.0,11.1761,11.1761,11.1686,11.1761,19400.0
2005-04-26 14:00:00,14.86,14.87,14.85,14.86,14400.0,11.1761,11.1836,11.1686,11.1761,14400.0
2005-04-26 14:30:00,14.86,14.89,14.85,14.85,14000.0,11.1761,11.1987,11.1686,11.1686,14000.0
2005-04-26 15:00:00,14.86,14.86,14.75,14.8,78600.0,11.1761,11.1761,11.0934,11.131,78600.0
2005-04-26 15:30:00,14.8,14.83,14.78,14.78,38400.0,11.131,11.1535,11.1159,11.1159,38400.0
2005-04-27 09:30:00,14.78,14.78,14.65,14.66,36700.0,11.1159,11.1159,11.0182,11.0257,36700.0
2005-04-27 10:00:00,14.67,14.67,14.63,14.63,19900.0,11.0332,11.0332,11.0031,11.0031,19900.0
2005-04-27 10:30:00,14.63,14.65,14.49,14.55,98700.0,11.0031,11.0182,10.8978,10.9429,98700.0
2005-04-27 11:00:00,14.55,14.55,14.5,14.52,60200.0,10.9429,10.9429,10.9053,10.9204,60200.0
2005-04-27 11:30:00,14.5,14.5,14.45,14.47,21300.0,10.9053,10.9053,10.8677,10.8828,21300.0
2005-04-27 12:00:00,14.47,14.5,14.45,14.47,15700.0,10.8828,10.9053,10.8677,10.8828,15700.0
2005-04-27 12:30:00,14.47,14.49,14.46,14.47,13000.0,10.8828,10.8978,10.8753,10.8828,13000.0
2005-04-27 13:00:00,14.47,14.5,14.45,14.45,13800.0,10.8828,10.9053,10.8677,10.8677,13800.0
2005-04-27 13:30:00,14.45,14.48,14.41,14.41,30300.0,10.8677,10.8903,10.8377,10.8377,30300.0
2005-04-27 14:00:00,14.37,14.39,14.25,14.25,118500.0,10.8076,10.8226,10.7173,10.7173,118500.0
2005-04-27 14:30:00,14.25,14.28,14.2,14.27,33900.0,10.7173,10.7399,10.6797,10.7324,33900.0
2005-04-27 15:00:00,14.27,14.32,14.27,14.32,10800.0,10.7324,10.77,10.7324,10.77,10800.0
2005-04-27 15:30:00,14.32,14.35,14.3,14.3,21400.0,10.77,10.7925,10.7549,10.7549,21400.0
2005-04-28 09:30:00,14.32,14.41,14.31,14.35,26600.0,10.77,10.8377,10.7624,10.7925,26600.0
2005-04-28 10:00:00,14.31,14.32,14.27,14.3,64100.0,10.7624,10.77,10.7324,10.7549,64100.0
2005-04-28 10:30:00,14.29,14.3,14.2,14.2,64800.0,10.7474,10.7549,10.6797,10.6797,64800.0
2005-04-28 11:00:00,14.2,14.24,14.17,14.24,33100.0,10.6797,10.7098,10.6572,10.7098,33100.0
2005-04-28 11:30:00,14.23,14.25,14.2,14.25,17500.0,10.7023,10.7173,10.6797,10.7173,17500.0
2005-04-28 12:00:00,14.24,14.26,14.24,14.25,39000.0,10.7098,10.7248,10.7098,10.7173,39000.0
2005-04-28 12:30:00,14.26,14.26,14.21,14.21,44800.0,10.7248,10.7248,10.6872,10.6872,44800.0
2005-04-28 13:00:00,14.21,14.22,14.2,14.22,2500.0,10.6872,10.6948,10.6797,10.6948,2500.0
2005-04-28 13:30:00,14.2,14.2,14.15,14.19,19000.0,10.6797,10.6797,10.6421,10.6722,19000.0
2005-04-28 14:00:00,14.19,14.2,14.16,14.18,11100.0,10.6722,10.6797,10.6496,10.6647,11100.0
2005-04-28 14:30:00,14.16,14.18,14.14,14.18,45100.0,10.6496,10.6647,10.6346,10.6647,45100.0
2005-04-28 15:00:00,14.16,14.16,14.06,14.06,26700.0,10.6496,10.6496,10.5744,10.5744,26700.0
2005-04-28 15:30:00,14.09,14.21,14.06,14.06,50600.0,10.597,10.6872,10.5744,10.5744,50600.0
2005-04-29 09:30:00,14.5,14.7,14.5,14.58,141100.0,10.9053,11.0558,10.9053,10.9655,141100.0
2005-04-29 10:00:00,14.58,14.59,14.49,14.49,75300.0,10.9655,10.973,10.8978,10.8978,75300.0
2005-04-29 10:30:00,14.49,14.55,14.4,14.4,144900.0,10.8978,10.9429,10.8301,10.8301,144900.0
2005-04-29 11:00:00,14.4,14.44,14.4,14.43,19900.0,10.8301,10.8602,10.8301,10.8527,19900.0
2005-04-29 11:30:00,14.43,14.45,14.4,14.42,15800.0,10.8527,10.8677,10.8301,10.8452,15800.0
2005-04-29 12:00:00,14.42,14.42,14.31,14.31,44400.0,10.8452,10.8452,10.7624,10.7624,44400.0
2005-04-29 12:30:00,14.32,14.35,14.29,14.33,30900.0,10.77,10.7925,10.7474,10.7775,30900.0
2005-04-29 13:00:00,14.31,14.4,14.31,14.4,22400.0,10.7624,10.8301,10.7624,10.8301,22400.0
2005-04-29 13:30:00,14.37,14.4,14.31,14.36,42000.0,10.8076,10.8301,10.7624,10.8,42000.0
2005-04-29 14:00:00,14.37,14.5,14.36,14.47,63900.0,10.8076,10.9053,10.8,10.8828,63900.0
2005-04-29 14:30:00,14.47,14.52,14.46,14.51,52400.0,10.8828,10.9204,10.8753,10.9129,52400.0
2005-04-29 15:00:00,14.5,14.55,14.38,14.55,44100.0,10.9053,10.9429,10.8151,10.9429,44100.0
2005-04-29 15:30:00,14.55,14.55,14.5,14.54,46200.0,10.9429,10.9429,10.9053,10.9354,46200.0
2005-05-02 09:30:00,14.6,14.7,14.6,14.7,132200.0,10.9806,11.0558,10.9806,11.0558,132200.0
2005-05-02 10:00:00,14.71,14.85,14.69,14.85,169200.0,11.0633,11.1686,11.0482,11.1686,169200.0
2005-05-02 10:30:00,14.84,14.84,14.8,14.82,45300.0,11.1611,11.1611,11.131,11.146,45300.0
2005-05-02 11:00:00,14.82,14.82,14.77,14.77,21900.0,11.146,11.146,11.1084,11.1084,21900.0
2005-05-02 11:30:00,14.76,14.76,14.71,14.75,52100.0,11.1009,11.1009,11.0633,11.0934,52100.0
2005-05-02 12:00:00,14.75,14.89,14.72,14.86,12300.0,11.0934,11.1987,11.0708,11.1761,12300.0
2005-05-02 12:30:00,14.87,14.87,14.82,14.82,9500.0,11.1836,11.1836,11.146,11.146,9500.0
2005-05-02 13:00:00,14.83,14.84,14.8,14.83,16300.0,11.1535,11.1611,11.131,11.1535,16300.0
2005-05-02 13:30:00,14.83,14.91,14.83,14.9,106200.0,11.1535,11.2137,11.1535,11.2062,106200.0
2005-05-02 14:00:00,14.9,14.98,14.87,14.97,54600.0,11.2062,11.2663,11.1836,11.2588,54600.0
2005-05-02 14:30:00,14.98,15.04,14.98,15.04,152300.0,11.2663,11.3115,11.2663,11.3115,152300.0
2005-05-02 15:00:00,15.03,15.06,15.0,15.05,50000.0,11.3039,11.3265,11.2814,11.319,50000.0
2005-05-02 15:30:00,15.05,15.1,15.0,15.1,39300.0,11.319,11.3566,11.2814,11.3566,39300.0
2005-05-03 09:30:00,15.02,15.27,15.02,15.2,42400.0,11.2964,11.4845,11.2964,11.4318,42400.0
2005-05-03 10:00:00,15.2,15.35,15.19,15.25,35400.0,11.4318,11.5446,11.4243,11.4694,35400.0
2005-05-03 10:30:00,15.25,15.25,15.05,15.12,10900.0,11.4694,11.4694,11.319,11.3716,10900.0
2005-05-03 11:00:00,15.12,15.2,15.05,15.2,14300.0,11.3716,11.4318,11.319,11.4318,14300.0
2005-05-03 11:30:00,15.2,15.2,15.18,15.18,23700.0,11.4318,11.4318,11.4168,11.4168,23700.0
2005-05-03 12:00:00,15.19,15.21,15.17,15.21,5100.0,11.4243,11.4393,11.4092,11.4393,5100.0
2005-05-03 12:30:00,15.18,15.19,15.17,15.18,2700.0,11.4168,11.4243,11.4092,11.4168,2700.0
2005-05-03 13:00:00,15.2,15.2,15.16,15.19,2000.0,11.4318,11.4318,11.4017,11.4243,2000.0
2005-05-03 13:30:00,15.18,15.2,15.18,15.19,121000.0,11.4168,11.4318,11.4168,11.4243,121000.0
2005-05-03 14:00:00,15.19,15.2,15.12,15.12,9800.0,11.4243,11.4318,11.3716,11.3716,9800.0
2005-05-03 14:30:00,15.13,15.19,15.13,15.16,4300.0,11.3792,11.4243,11.3792,11.4017,4300.0
2005-05-03 15:00:00,15.15,15.15,15.11,15.13,5400.0,11.3942,11.3942,11.3641,11.3792,5400.0
2005-05-03 15:30:00,15.13,15.14,15.07,15.12,76200.0,11.3792,11.3867,11.334,11.3716,76200.0
2005-05-04 09:30:00,15.15,15.19,15.09,15.09,23100.0,11.3942,11.4243,11.3491,11.3491,23100.0
2005-05-04 10:00:00,15.03,15.14,15.0,15.1,36600.0,11.3039,11.3867,11.2814,11.3566,36600.0
2005-05-04 10:30:00,15.09,15.14,15.09,15.1,37700.0,11.3491,11.3867,11.3491,11.3566,37700.0
2005-05-04 11:00:00,15.12,15.14,15.08,15.09,10500.0,11.3716,11.3867,11.3416,11.3491,10500.0
2005-05-04 11:30:00,15.06,15.09,15.05,15.06,20600.0,11.3265,11.3491,11.319,11.3265,20600.0
2005-05-04 12:00:00,15.06,15.08,15.06,15.06,3600.0,11.3265,11.3416,11.3265,11.3265,3600.0
2005-05-04 12:30:00,15.07,15.08,15.04,15.05,23800.0,11.334,11.3416,11.3115,11.319,23800.0
2005-05-04 13:00:00,15.05,15.06,15.05,15.06,6100.0,11.319,11.3265,11.319,11.3265,6100.0
2005-05-04 13:30:00,15.05,15.09,15.05,15.08,58600.0,11.319,11.3491,11.319,11.3416,58600.0
2005-05-04 14:00:00,15.06,15.09,15.06,15.08,10200.0,11.3265,11.3491,11.3265,11.3416,10200.0
2005-05-04 14:30:00,15.09,15.12,15.05,15.1,138900.0,11.3491,11.3716,11.319,11.3566,138900.0
2005-05-04 15:00:00,15.1,15.17,15.09,15.12,82000.0,11.3566,11.4092,11.3491,11.3716,82000.0
2005-05-04 15:30:00,15.13,15.2,15.1,15.17,98800.0,11.3792,11.4318,11.3566,11.4092,98800.0
2005-05-05 09:30:00,15.22,15.38,15.16,15.29,30700.0,11.4468,11.5672,11.4017,11.4995,30700.0
2005-05-05 10:00:00,15.3,15.55,15.3,15.45,33700.0,11.507,11.695,11.507,11.6198,33700.0
2005-05-05 10:30:00,15.46,15.5,15.44,15.49,41400.0,11.6273,11.6574,11.6123,11.6499,41400.0
2005-05-05 11:00:00,15.52,15.57,15.47,15.48,47800.0,11.6725,11.7101,11.6349,11.6424,47800.0
2005-05-05 11:30:00,15.5,15.55,15.43,15.43,12100.0,11.6574,11.695,11.6048,11.6048,12100.0
2005-05-05 12:00:00,15.45,15.45,15.4,15.43,6100.0,11.6198,11.6198,11.5822,11.6048,6100.0
2005-05-05 12:30:00,15.44,15.44,15.35,15.35,55200.0,11.6123,11.6123,11.5446,11.5446,55200.0
2005-05-05 13:00:00,15.32,15.36,15.16,15.18,66800.0,11.5221,11.5521,11.4017,11.4168,66800.0
2005-05-05 13:30:00,15.22,15.28,15.18,15.25,8400.0,11.4468,11.492,11.4168,11.4694,8400.0
2005-05-05 14:00:00,15.26,15.42,15.26,15.4,31800.0,11.4769,11.5973,11.4769,11.5822,31800.0
2005-05-05 14:30:00,15.4,15.43,15.38,15.43,34100.0,11.5822,11.6048,11.5672,11.6048,34100.0
2005-05-05 15:00:00,15.41,15.52,15.41,15.52,46200.0,11.5897,11.6725,11.5897,11.6725,46200.0
2005-05-05 15:30:00,15.52,15.52,15.45,15.49,70500.0,11.6725,11.6725,11.6198,11.6499,70500.0
2005-05-06 09:30:00,15.55,15.6,15.55,15.6,11300.0,11.695,11.7326,11.695,11.7326,11300.0
2005-05-06 10:00:00,15.6,15.75,15.6,15.72,56100.0,11.7326,11.8455,11.7326,11.8229,56100.0
2005-05-06 10:30:00,15.77,15.77,15.74,15.74,34100.0,11.8605,11.8605,11.8379,11.8379,34100.0
2005-05-06 11:00:00,15.75,15.75,15.72,15.73,18200.0,11.8455,11.8455,11.8229,11.8304,18200.0
2005-05-06 11:30:00,15.73,15.74,15.7,15.7,24200.0,11.8304,11.8379,11.8079,11.8079,24200.0
2005-05-06 12:00:00,15.7,15.71,15.68,15.69,15100.0,11.8079,11.8154,11.7928,11.8003,15100.0
2005-05-06 12:30:00,15.68,15.69,15.63,15.68,14400.0,11.7928,11.8003,11.7552,11.7928,14400.0
2005-05-06 13:00:00,15.68,15.68,15.67,15.67,3200.0,11.7928,11.7928,11.7853,11.7853,3200.0
2005-05-06 13:30:00,15.68,15.68,15.65,15.66,25200.0,11.7928,11.7928,11.7702,11.7778,25200.0
2005-05-06 14:00:00,15.66,15.66,15.62,15.62,24600.0,11.7778,11.7778,11.7477,11.7477,24600.0
2005-05-06 14:30:00,15.62,15.63,15.56,15.56,28200.0,11.7477,11.7552,11.7026,11.7026,28200.0
2005-05-06 15:00:00,15.56,15.57,15.45,15.45,45100.0,11.7026,11.7101,11.6198,11.6198,45100.0
2005-05-06 15:30:00,15.45,15.52,15.41,15.48,35100.0,11.6198,11.6725,11.5897,11.6424,35100.0
2005-05-09 09:30:00,15.5,15.72,15.5,15.7,78000.0,11.6574,11.8229,11.6574,11.8079,78000.0
2005-05-09 10:00:00,15.7,15.8,15.7,15.7,113700.0,11.8079,11.8831,11.8079,11.8079,113700.0
2005-05-09 10:30:00,15.7,15.7,15.55,15.67,38100.0,11.8079,11.8079,11.695,11.7853,38100.0
2005-05-09 11:00:00,15.67,15.79,15.67,15.79,65200.0,11.7853,11.8755,11.7853,11.8755,65200.0
2005-05-09 11:30:00,15.78,15.79,15.75,15.75,76400.0,11.868,11.8755,11.8455,11.8455,76400.0
2005-05-09 12:00:00,15.75,15.75,15.7,15.7,11700.0,11.8455,11.8455,11.8079,11.8079,11700.0
2005-05-09 12:30:00,15.71,15.77,15.7,15.77,96500.0,11.8154,11.8605,11.8079,11.8605,96500.0
2005-05-09 13:00:00,15.79,15.83,15.78,15.78,65900.0,11.8755,11.9056,11.868,11.868,65900.0
2005-05-09 13:30:00,15.77,15.81,15.77,15.81,24700.0,11.8605,11.8906,11.8605,11.8906,24700.0
2005-05-09 14:00:00,15.78,15.8,15.76,15.76,15500.0,11.868,11.8831,11.853,11.853,15500.0
2005-05-09 14:30:00,15.76,15.81,15.76,15.8,75400.0,11.853,11.8906,11.853,11.8831,75400.0
2005-05-09 15:00:00,15.81,16.0,15.79,15.89,61300.0,11.8906,12.0335,11.8755,11.9507,61300.0
2005-05-09 15:30:00,15.9,16.0,15.82,15.94,82400.0,11.9583,12.0335,11.8981,11.9884,82400.0
2005-05-10 09:30:00,15.75,16.2,15.7,15.71,164500.0,11.8455,12.1839,11.8079,11.8154,164500.0
2005-05-10 10:00:00,15.71,15.74,15.55,15.64,286600.0,11.8154,11.8379,11.695,11.7627,286600.0
2005-05-10 10:30:00,15.66,15.66,15.4,15.41,42500.0,11.7778,11.7778,11.5822,11.5897,42500.0
2005-05-10 11:00:00,15.41,15.41,15.26,15.34,88600.0,11.5897,11.5897,11.4769,11.5371,88600.0
2005-05-10 11:30:00,15.35,15.38,14.82,14.86,51900.0,11.5446,11.5672,11.146,11.1761,51900.0
2005-05-10 12:00:00,14.88,15.05,14.7,14.81,132000.0,11.1911,11.319,11.0558,11.1385,132000.0
2005-05-10 12:30:00,14.81,15.21,14.8,15.15,62700.0,11.1385,11.4393,11.131,11.3942,62700.0
2005-05-10 13:00:00,15.1,15.15,15.0,15.05,121300.0,11.3566,11.3942,11.2814,11.319,121300.0
2005-05-10 13:30:00,15.07,15.18,15.07,15.18,11500.0,11.334,11.4168,11.334,11.4168,11500.0
2005-05-10 14:00:00,15.17,15.19,15.11,15.11,42000.0,11.4092,11.4243,11.3641,11.3641,42000.0
2005-05-10 14:30:00,15.11,15.16,15.0,15.11,122300.0,11.3641,11.4017,11.2814,11.3641,122300.0
2005-05-10 15:00:00,15.1,15.3,15.06,15.16,54000.0,11.3566,11.507,11.3265,11.4017,54000.0
2005-05-10 15:30:00,15.17,15.25,15.12,15.12,75900.0,11.4092,11.4694,11.3716,11.3716,75900.0
2005-05-11 09:30:00,15.14,15.24,15.1,15.2,24100.0,11.3867,11.4619,11.3566,11.4318,24100.0
2005-05-11 10:00:00,15.21,15.21,15.19,15.19,14900.0,11.4393,11.4393,11.4243,11.4243,14900.0
2005-05-11 10:30:00,15.19,15.19,15.13,15.13,45400.0,11.4243,11.4243,11.3792,11.3792,45400.0
2005-05-11 11:00:00,15.13,15.19,15.06,15.11,216400.0,11.3792,11.4243,11.3265,11.3641,216400.0
2005-05-11 11:30:00,15.06,15.1,15.02,15.03,41600.0,11.3265,11.3566,11.2964,11.3039,41600.0
2005-05-11 12:00:00,15.03,15.07,15.0,15.06,9800.0,11.3039,11.334,11.2814,11.3265,9800.0
2005-05-11 12:30:00,15.05,15.06,15.02,15.05,94300.0,11.319,11.3265,11.2964,11.319,94300.0
2005-05-11 13:00:00,15.05,15.05,15.04,15.05,9200.0,11.319,11.319,11.3115,11.319,9200.0
2005-05-11 13:30:00,15.04,15.1,15.04,15.09,30700.0,11.3115,11.3566,11.3115,11.3491,30700.0
2005-05-11 14:00:00,15.09,15.17,15.09,15.13,12500.0,11.3491,11.4092,11.3491,11.3792,12500.0
2005-05-11 14:30:00,15.14,15.14,15.1,15.11,39700.0,11.3867,11.3867,11.3566,11.3641,39700.0
2005-05-11 15:00:00,15.1,15.13,15.07,15.08,91300.0,11.3566,11.3792,11.334,11.3416,91300.0
2005-05-11 15:30:00,15.09,15.1,15.09,15.1,173200.0,11.3491,11.3566,11.3491,11.3566,173200.0
2005-05-12 09:30:00,15.07,15.19,15.04,15.19,28900.0,11.334,11.4243,11.3115,11.4243,28900.0
2005-05-12 10:00:00,15.19,15.28,15.13,15.13,29600.0,11.4243,11.492,11.3792,11.3792,29600.0
2005-05-12 10:30:00,15.12,15.13,15.08,15.12,23300.0,11.3716,11.3792,11.3416,11.3716,23300.0
2005-05-12 11:00:00,15.15,15.15,15.1,15.1,86600.0,11.3942,11.3942,11.3566,11.3566,86600.0
2005-05-12 11:30:00,15.1,15.11,15.06,15.08,94500.0,11.3566,11.3641,11.3265,11.3416,94500.0
2005-05-12 12:00:00,15.08,15.08,15.03,15.03,37600.0,11.3416,11.3416,11.3039,11.3039,37600.0
2005-05-12 12:30:00,15.01,15.01,14.91,14.93,60800.0,11.2889,11.2889,11.2137,11.2287,60800.0
2005-05-12 13:00:00,14.92,14.92,14.77,14.78,13100.0,11.2212,11.2212,11.1084,11.1159,13100.0
2005-05-12 13:30:00,14.76,14.8,14.68,14.76,16700.0,11.1009,11.131,11.0407,11.1009,16700.0
2005-05-12 14:00:00,14.75,14.86,14.74,14.8,32900.0,11.0934,11.1761,11.0858,11.131,32900.0
2005-05-12 14:30:00,14.78,14.83,14.75,14.79,249800.0,11.1159,11.1535,11.0934,11.1234,249800.0
2005-05-12 15:00:00,14.78,14.81,14.74,14.8,55300.0,11.1159,11.1385,11.0858,11.131,55300.0
2005-05-12 15:30:00,14.8,14.81,14.75,14.75,27200.0,11.131,11.1385,11.0934,11.0934,27200.0
2005-05-13 09:30:00,14.85,14.9,14.75,14.76,7200.0,11.1686,11.2062,11.0934,11.1009,7200.0
2005-05-13 10:00:00,14.74,14.81,14.74,14.8,7200.0,11.0858,11.1385,11.0858,11.131,7200.0
2005-05-13 10:30:00,14.8,14.81,14.79,14.79,57200.0,11.131,11.1385,11.1234,11.1234,57200.0
2005-05-13 11:00:00,14.8,14.81,14.79,14.81,18300.0,11.131,11.1385,11.1234,11.1385,18300.0
2005-05-13 11:30:00,14.81,14.81,14.8,14.8,3300.0,11.1385,11.1385,11.131,11.131,3300.0
2005-05-13 12:00:00,14.8,14.81,14.8,14.81,4900.0,11.131,11.1385,11.131,11.1385,4900.0
2005-05-13 12:30:00,14.8,14.8,14.79,14.79,24500.0,11.131,11.131,11.1234,11.1234,24500.0
2005-05-13 13:00:00,14.8,14.8,14.61,14.61,27700.0,11.131,11.131,10.9881,10.9881,27700.0
2005-05-13 13:30:00,14.61,14.61,14.41,14.45,20700.0,10.9881,10.9881,10.8377,10.8677,20700.0
2005-05-13 14:00:00,14.45,14.51,14.45,14.49,69500.0,10.8677,10.9129,10.8677,10.8978,69500.0
2005-05-13 14:30:00,14.49,14.5,14.35,14.35,52600.0,10.8978,10.9053,10.7925,10.7925,52600.0
2005-05-13 15:00:00,14.36,14.37,14.25,14.31,58500.0,10.8,10.8076,10.7173,10.7624,58500.0
2005-05-13 15:30:00,14.33,14.36,14.3,14.3,58500.0,10.7775,10.8,10.7549,10.7549,58500.0
2005-05-16 09:30:00,14.3,14.51,14.3,14.45,29700.0,10.7549,10.9129,10.7549,10.8677,29700.0
2005-05-16 10:00:00,14.45,14.45,14.3,14.34,23500.0,10.8677,10.8677,10.7549,10.785,23500.0
2005-05-16 10:30:00,14.35,14.39,14.2,14.25,72800.0,10.7925,10.8226,10.6797,10.7173,72800.0
2005-05-16 11:00:00,14.24,14.28,14.24,14.26,24700.0,10.7098,10.7399,10.7098,10.7248,24700.0
2005-05-16 11:30:00,14.26,14.35,14.2,14.27,112300.0,10.7248,10.7925,10.6797,10.7324,112300.0
2005-05-16 12:00:00,14.27,14.28,14.23,14.25,10500.0,10.7324,10.7399,10.7023,10.7173,10500.0
2005-05-16 12:30:00,14.24,14.3,14.24,14.27,57100.0,10.7098,10.7549,10.7098,10.7324,57100.0
2005-05-16 13:00:00,14.25,14.27,14.25,14.26,3700.0,10.7173,10.7324,10.7173,10.7248,3700.0
2005-05-16 13:30:00,14.27,14.27,14.2,14.21,5100.0,10.7324,10.7324,10.6797,10.6872,5100.0
2005-05-16 14:00:00,14.21,14.21,14.13,14.15,39100.0,10.6872,10.6872,10.6271,10.6421,39100.0
2005-05-16 14:30:00,14.14,14.24,14.13,14.23,90700.0,10.6346,10.7098,10.6271,10.7023,90700.0
2005-05-16 15:00:00,14.23,14.23,14.15,14.16,20000.0,10.7023,10.7023,10.6421,10.6496,20000.0
2005-05-16 15:30:00,14.14,14.16,14.1,14.1,95300.0,10.6346,10.6496,10.6045,10.6045,95300.0
2005-05-17 09:30:00,14.08,14.12,13.9,14.02,51400.0,10.5895,10.6195,10.4541,10.5443,51400.0
2005-05-17 10:00:00,14.02,14.03,13.83,13.84,48700.0,10.5443,10.5519,10.4014,10.409,48700.0
2005-05-17 10:30:00,13.84,13.87,13.54,13.65,57500.0,10.409,10.4315,10.1833,10.2661,57500.0
2005-05-17 11:00:00,13.68,13.8,13.68,13.77,39600.0,10.2886,10.3789,10.2886,10.3563,39600.0
2005-05-17 11:30:00,13.75,13.78,13.75,13.77,15200.0,10.3413,10.3638,10.3413,10.3563,15200.0
2005-05-17 12:00:00,13.77,13.78,13.76,13.77,7900.0,10.3563,10.3638,10.3488,10.3563,7900.0
2005-05-17 12:30:00,13.77,13.78,13.58,13.58,93300.0,10.3563,10.3638,10.2134,10.2134,93300.0
2005-05-17 13:00:00,13.59,13.63,13.58,13.6,83200.0,10.2209,10.251,10.2134,10.2285,83200.0
2005-05-17 13:30:00,13.61,13.62,13.56,13.61,24600.0,10.236,10.2435,10.1984,10.236,24600.0
2005-05-17 14:00:00,13.61,13.75,13.59,13.73,246500.0,10.236,10.3413,10.2209,10.3262,246500.0
2005-05-17 14:30:00,13.74,13.99,13.71,13.99,40000.0,10.3338,10.5218,10.3112,10.5218,40000.0
2005-05-17 15:00:00,13.99,14.1,13.99,14.08,33200.0,10.5218,10.6045,10.5218,10.5895,33200.0
2005-05-17 15:30:00,14.08,14.13,14.03,14.07,52300.0,10.5895,10.6271,10.5519,10.5819,52300.0
2005-05-18 09:30:00,14.21,14.32,14.2,14.2,28800.0,10.6872,10.77,10.6797,10.6797,28800.0
2005-05-18 10:00:00,14.2,14.3,14.15,14.16,45700.0,10.6797,10.7549,10.6421,10.6496,45700.0
2005-05-18 10:30:00,14.15,14.29,14.08,14.29,29500.0,10.6421,10.7474,10.5895,10.7474,29500.0
2005-05-18 11:00:00,14.29,14.45,14.29,14.42,54000.0,10.7474,10.8677,10.7474,10.8452,54000.0
2005-05-18 11:30:00,14.42,14.54,14.42,14.54,113200.0,10.8452,10.9354,10.8452,10.9354,113200.0
2005-05-18 12:00:00,14.5,14.65,14.5,14.65,57700.0,10.9053,11.0182,10.9053,11.0182,57700.0
2005-05-18 12:30:00,14.64,14.73,14.63,14.69,31100.0,11.0106,11.0783,11.0031,11.0482,31100.0
2005-05-18 13:00:00,14.67,14.81,14.66,14.66,23500.0,11.0332,11.1385,11.0257,11.0257,23500.0
2005-05-18 13:30:00,14.66,14.69,14.53,14.53,50700.0,11.0257,11.0482,10.9279,10.9279,50700.0
2005-05-18 14:00:00,14.54,14.55,14.5,14.55,40800.0,10.9354,10.9429,10.9053,10.9429,40800.0
2005-05-18 14:30:00,14.55,14.63,14.55,14.6,19500.0,10.9429,11.0031,10.9429,10.9806,19500.0
2005-05-18 15:00:00,14.6,14.7,14.6,14.68,23100.0,10.9806,11.0558,10.9806,11.0407,23100.0
2005-05-18 15:30:00,14.68,14.69,14.64,14.64,32500.0,11.0407,11.0482,11.0106,11.0106,32500.0
2005-05-19 09:30:00,15.45,15.45,15.11,15.19,147500.0,11.6198,11.6198,11.3641,11.4243,147500.0
2005-05-19 10:00:00,15.19,15.4,15.17,15.39,66400.0,11.4243,11.5822,11.4092,11.5747,66400.0
2005-05-19 10:30:00,15.4,15.4,15.33,15.37,60000.0,11.5822,11.5822,11.5296,11.5597,60000.0
2005-05-19 11:00:00,15.37,15.37,15.32,15.34,72300.0,11.5597,11.5597,11.5221,11.5371,72300.0
2005-05-19 11:30:00,15.33,15.34,15.32,15.33,19900.0,11.5296,11.5371,11.5221,11.5296,19900.0
2005-05-19 12:00:00,15.32,15.34,15.17,15.23,46800.0,11.5221,11.5371,11.4092,11.4544,46800.0
2005-05-19 12:30:00,15.2,15.24,15.15,15.16,12800.0,11.4318,11.4619,11.3942,11.4017,12800.0
2005-05-19 13:00:00,15.15,15.23,15.15,15.17,14300.0,11.3942,11.4544,11.3942,11.4092,14300.0
2005-05-19 13:30:00,15.16,15.19,15.16,15.18,20900.0,11.4017,11.4243,11.4017,11.4168,20900.0
2005-05-19 14:00:00,15.18,15.19,15.18,15.18,10800.0,11.4168,11.4243,11.4168,11.4168,10800.0
2005-05-19 14:30:00,15.18,15.2,15.18,15.18,29400.0,11.4168,11.4318,11.4168,11.4168,29400.0
2005-05-19 15:00:00,15.18,15.23,15.18,15.22,61700.0,11.4168,11.4544,11.4168,11.4468,61700.0
2005-05-19 15:30:00,15.21,15.35,15.21,15.28,61800.0,11.4393,11.5446,11.4393,11.492,61800.0
2005-05-20 09:30:00,15.4,15.5,15.29,15.5,43300.0,11.5822,11.6574,11.4995,11.6574,43300.0
2005-05-20 10:00:00,15.5,15.63,15.46,15.5,58400.0,11.6574,11.7552,11.6273,11.6574,58400.0
2005-05-20 10:30:00,15.51,15.55,15.5,15.5,17300.0,11.665,11.695,11.6574,11.6574,17300.0
2005-05-20 11:00:00,15.5,15.51,15.25,15.45,47700.0,11.6574,11.665,11.4694,11.6198,47700.0
2005-05-20 11:30:00,15.44,15.5,15.41,15.45,26400.0,11.6123,11.6574,11.5897,11.6198,26400.0
2005-05-20 12:00:00,15.45,15.46,15.42,15.46,26200.0,11.6198,11.6273,11.5973,11.6273,26200.0
2005-05-20 12:30:00,15.45,15.47,15.39,15.4,15800.0,11.6198,11.6349,11.5747,11.5822,15800.0
2005-05-20 13:00:00,15.4,15.49,15.39,15.47,22700.0,11.5822,11.6499,11.5747,11.6349,22700.0
2005-05-20 13:30:00,15.48,15.5,15.43,15.43,11000.0,11.6424,11.6574,11.6048,11.6048,11000.0
2005-05-20 14:00:00,15.43,15.49,15.42,15.42,12500.0,11.6048,11.6499,11.5973,11.5973,12500.0
2005-05-20 14:30:00,15.41,15.65,15.41,15.62,48300.0,11.5897,11.7702,11.5897,11.7477,48300.0
2005-05-20 15:00:00,15.61,15.62,15.61,15.62,14800.0,11.7402,11.7477,11.7402,11.7477,14800.0
2005-05-20 15:30:00,15.61,15.67,15.6,15.6,26500.0,11.7402,11.7853,11.7326,11.7326,26500.0
2005-05-23 09:30:00,15.6,15.7,15.6,15.68,24700.0,11.7326,11.8079,11.7326,11.7928,24700.0
2005-05-23 10:00:00,15.68,15.68,15.51,15.64,65000.0,11.7928,11.7928,11.665,11.7627,65000.0
2005-05-23 10:30:00,15.65,15.65,15.58,15.58,23400.0,11.7702,11.7702,11.7176,11.7176,23400.0
2005-05-23 11:00:00,15.58,15.59,15.55,15.58,11200.0,11.7176,11.7251,11.695,11.7176,11200.0
2005-05-23 11:30:00,15.58,15.69,15.58,15.68,12400.0,11.7176,11.8003,11.7176,11.7928,12400.0
2005-05-23 12:00:00,15.69,15.69,15.67,15.67,10900.0,11.8003,11.8003,11.7853,11.7853,10900.0
2005-05-23 12:30:00,15.67,15.75,15.67,15.71,76100.0,11.7853,11.8455,11.7853,11.8154,76100.0
2005-05-23 13:00:00,15.72,15.75,15.69,15.75,45800.0,11.8229,11.8455,11.8003,11.8455,45800.0
2005-05-23 13:30:00,15.77,15.88,15.77,15.88,32200.0,11.8605,11.9432,11.8605,11.9432,32200.0
2005-05-23 14:00:00,15.89,16.0,15.88,15.95,56400.0,11.9507,12.0335,11.9432,11.9959,56400.0
2005-05-23 14:30:00,15.96,16.26,15.93,16.09,90000.0,12.0034,12.229,11.9808,12.1012,90000.0
2005-05-23 15:00:00,16.08,16.09,16.05,16.09,20200.0,12.0936,12.1012,12.0711,12.1012,20200.0
2005-05-23 15:30:00,16.08,16.3,16.08,16.25,115400.0,12.0936,12.2591,12.0936,12.2215,115400.0
2005-05-24 09:30:00,16.25,16.25,15.8,15.9,31300.0,12.2215,12.2215,11.8831,11.9583,31300.0
2005-05-24 10:00:00,15.94,16.02,15.9,15.91,176000.0,11.9884,12.0485,11.9583,11.9658,176000.0
2005-05-24 10:30:00,15.91,15.91,15.8,15.87,27900.0,11.9658,11.9658,11.8831,11.9357,27900.0
2005-05-24 11:00:00,15.91,15.92,15.9,15.91,112700.0,11.9658,11.9733,11.9583,11.9658,112700.0
2005-05-24 11:30:00,15.9,16.0,15.9,15.99,99000.0,11.9583,12.0335,11.9583,12.026,99000.0
2005-05-24 12:00:00,16.02,16.12,16.0,16.03,25800.0,12.0485,12.1237,12.0335,12.056,25800.0
2005-05-24 12:30:00,16.02,16.02,15.9,15.92,10200.0,12.0485,12.0485,11.9583,11.9733,10200.0
2005-05-24 13:00:00,15.92,15.95,15.92,15.95,4200.0,11.9733,11.9959,11.9733,11.9959,4200.0
2005-05-24 13:30:00,15.96,16.08,15.96,16.08,14900.0,12.0034,12.0936,12.0034,12.0936,14900.0
2005-05-24 14:00:00,16.1,16.12,16.04,16.07,8100.0,12.1087,12.1237,12.0636,12.0861,8100.0
2005-05-24 14:30:00,16.07,16.08,15.9,15.93,31200.0,12.0861,12.0936,11.9583,11.9808,31200.0
2005-05-24 15:00:00,15.92,16.02,15.91,15.97,11700.0,11.9733,12.0485,11.9658,12.0109,11700.0
2005-05-24 15:30:00,15.97,16.1,15.94,16.1,21800.0,12.0109,12.1087,11.9884,12.1087,21800.0
2005-05-25 09:30:00,16.02,16.1,16.0,16.1,33300.0,12.0485,12.1087,12.0335,12.1087,33300.0
2005-05-25 10:00:00,16.11,16.11,16.0,16.0,50000.0,12.1162,12.1162,12.0335,12.0335,50000.0
2005-05-25 10:30:00,16.0,16.0,15.92,15.92,53700.0,12.0335,12.0335,11.9733,11.9733,53700.0
2005-05-25 11:00:00,15.92,15.95,15.91,15.94,41800.0,11.9733,11.9959,11.9658,11.9884,41800.0
2005-05-25 11:30:00,15.93,15.94,15.88,15.89,22800.0,11.9808,11.9884,11.9432,11.9507,22800.0
2005-05-25 12:00:00,15.88,15.89,15.8,15.8,19200.0,11.9432,11.9507,11.8831,11.8831,19200.0
2005-05-25 12:30:00,15.8,15.84,15.8,15.84,4000.0,11.8831,11.9131,11.8831,11.9131,4000.0
2005-05-25 13:00:00,15.84,15.85,15.83,15.83,15300.0,11.9131,11.9207,11.9056,11.9056,15300.0
2005-05-25 13:30:00,15.84,15.86,15.83,15.85,9400.0,11.9131,11.9282,11.9056,11.9207,9400.0
2005-05-25 14:00:00,15.85,15.85,15.78,15.81,24000.0,11.9207,11.9207,11.868,11.8906,24000.0
2005-05-25 14:30:00,15.83,15.89,15.83,15.89,6900.0,11.9056,11.9507,11.9056,11.9507,6900.0
2005-05-25 15:00:00,15.9,15.97,15.9,15.94,32500.0,11.9583,12.0109,11.9583,11.9884,32500.0
2005-05-25 15:30:00,15.94,15.94,15.93,15.94,23200.0,11.9884,11.9884,11.9808,11.9884,23200.0
2005-05-26 09:30:00,16.04,16.04,15.77,15.77,13900.0,12.0636,12.0636,11.8605,11.8605,13900.0
2005-05-26 10:00:00,15.79,15.79,15.71,15.73,11500.0,11.8755,11.8755,11.8154,11.8304,11500.0
2005-05-26 10:30:00,15.73,15.78,15.7,15.78,10500.0,11.8304,11.868,11.8079,11.868,10500.0
2005-05-26 11:00:00,15.75,15.79,15.69,15.72,17000.0,11.8455,11.8755,11.8003,11.8229,17000.0
2005-05-26 11:30:00,15.71,15.72,15.6,15.6,32100.0,11.8154,11.8229,11.7326,11.7326,32100.0
2005-05-26 12:00:00,15.6,15.61,15.52,15.54,23500.0,11.7326,11.7402,11.6725,11.6875,23500.0
2005-05-26 12:30:00,15.54,15.54,15.51,15.53,7900.0,11.6875,11.6875,11.665,11.68,7900.0
2005-05-26 13:00:00,15.53,15.53,15.42,15.46,12400.0,11.68,11.68,11.5973,11.6273,12400.0
2005-05-26 13:30:00,15.44,15.52,15.43,15.5,11600.0,11.6123,11.6725,11.6048,11.6574,11600.0
2005-05-26 14:00:00,15.49,15.51,15.46,15.49,22600.0,11.6499,11.665,11.6273,11.6499,22600.0
2005-05-26 14:30:00,15.49,15.5,15.41,15.5,15000.0,11.6499,11.6574,11.5897,11.6574,15000.0
2005-05-26 15:00:00,15.49,15.59,15.49,15.59,42500.0,11.6499,11.7251,11.6499,11.7251,42500.0
2005-05-26 15:30:00,15.57,15.61,15.57,15.6,84800.0,11.7101,11.7402,11.7101,11.7326,84800.0
2005-05-27 09:30:00,15.6,15.62,15.58,15.62,61600.0,11.7326,11.7477,11.7176,11.7477,61600.0
2005-05-27 10:00:00,15.62,15.63,15.6,15.61,12000.0,11.7477,11.7552,11.7326,11.7402,12000.0
2005-05-27 10:30:00,15.61,15.62,15.5,15.5,19700.0,11.7402,11.7477,11.6574,11.6574,19700.0
2005-05-27 11:00:00,15.49,15.5,15.4,15.42,16100.0,11.6499,11.6574,11.5822,11.5973,16100.0
2005-05-27 11:30:00,15.41,15.42,15.2,15.26,36200.0,11.5897,11.5973,11.4318,11.4769,36200.0
2005-05-27 12:00:00,15.27,15.48,15.27,15.48,8600.0,11.4845,11.6424,11.4845,11.6424,8600.0
2005-05-27 12:30:00,15.48,15.53,15.48,15.53,8600.0,11.6424,11.68,11.6424,11.68,8600.0
2005-05-27 13:00:00,15.52,15.56,15.5,15.56,49500.0,11.6725,11.7026,11.6574,11.7026,49500.0
2005-05-27 13:30:00,15.55,15.6,15.53,15.54,15300.0,11.695,11.7326,11.68,11.6875,15300.0
2005-05-27 14:00:00,15.54,15.54,15.51,15.53,6700.0,11.6875,11.6875,11.665,11.68,6700.0
2005-05-27 14:30:00,15.52,15.53,15.5,15.52,4600.0,11.6725,11.68,11.6574,11.6725,4600.0
2005-05-27 15:00:00,15.52,15.52,15.5,15.5,3000.0,11.6725,11.6725,11.6574,11.6574,3000.0
2005-05-27 15:30:00,15.5,15.52,15.49,15.52,55500.0,11.6574,11.6725,11.6499,11.6725,55500.0
2005-05-31 09:30:00,15.52,15.53,15.44,15.44,5100.0,11.6725,11.68,11.6123,11.6123,5100.0
2005-05-31 10:00:00,15.44,15.44,15.32,15.34,22000.0,11.6123,11.6123,11.5221,11.5371,22000.0
2005-05-31 10:30:00,15.34,15.43,15.34,15.39,8200.0,11.5371,11.6048,11.5371,11.5747,8200.0
2005-05-31 11:00:00,15.39,15.4,15.38,15.38,17200.0,11.5747,11.5822,11.5672,11.5672,17200.0
2005-05-31 11:30:00,15.38,15.39,15.35,15.35,4900.0,11.5672,11.5747,11.5446,11.5446,4900.0
2005-05-31 12:00:00,15.35,15.36,15.35,15.36,1600.0,11.5446,11.5521,11.5446,11.5521,1600.0
2005-05-31 12:30:00,15.36,15.4,15.35,15.39,9100.0,11.5521,11.5822,11.5446,11.5747,9100.0
2005-05-31 13:00:00,15.38,15.39,15.38,15.39,1300.0,11.5672,11.5747,11.5672,11.5747,1300.0
2005-05-31 13:30:00,15.38,15.44,15.38,15.43,4400.0,11.5672,11.6123,11.5672,11.6048,4400.0
2005-05-31 14:00:00,15.43,15.47,15.43,15.45,9900.0,11.6048,11.6349,11.6048,11.6198,9900.0
2005-05-31 14:30:00,15.45,15.45,15.41,15.42,65500.0,11.6198,11.6198,11.5897,11.5973,65500.0
2005-05-31 15:00:00,15.42,15.52,15.41,15.5,40600.0,11.5973,11.6725,11.5897,11.6574,40600.0
2005-05-31 15:30:00,15.5,15.51,15.47,15.49,37700.0,11.6574,11.665,11.6349,11.6499,37700.0
2005-06-01 09:30:00,15.5,15.6,15.5,15.59,99900.0,11.6574,11.7326,11.6574,11.7251,99900.0
2005-06-01 10:00:00,15.59,15.64,15.58,15.64,42300.0,11.7251,11.7627,11.7176,11.7627,42300.0
2005-06-01 10:30:00,15.65,15.7,15.64,15.69,82400.0,11.7702,11.8079,11.7627,11.8003,82400.0
2005-06-01 11:00:00,15.7,15.78,15.7,15.76,57900.0,11.8079,11.868,11.8079,11.853,57900.0
2005-06-01 11:30:00,15.77,15.94,15.77,15.88,11900.0,11.8605,11.9884,11.8605,11.9432,11900.0
2005-06-01 12:00:00,15.88,15.92,15.86,15.89,69600.0,11.9432,11.9733,11.9282,11.9507,69600.0
2005-06-01 12:30:00,15.89,15.9,15.88,15.89,4100.0,11.9507,11.9583,11.9432,11.9507,4100.0
2005-06-01 13:00:00,15.89,15.9,15.87,15.89,9300.0,11.9507,11.9583,11.9357,11.9507,9300.0
2005-06-01 13:30:00,15.89,15.9,15.89,15.89,4400.0,11.9507,11.9583,11.9507,11.9507,4400.0
2005-06-01 14:00:00,15.89,15.9,15.87,15.88,15100.0,11.9507,11.9583,11.9357,11.9432,15100.0
2005-06-01 14:30:00,15.89,15.89,15.79,15.8,19400.0,11.9507,11.9507,11.8755,11.8831,19400.0
2005-06-01 15:00:00,15.79,15.8,15.76,15.77,22700.0,11.8755,11.8831,11.853,11.8605,22700.0
2005-06-01 15:30:00,15.77,15.77,15.75,15.76,15000.0,11.8605,11.8605,11.8455,11.853,15000.0
2005-06-02 09:30:00,15.7,15.71,15.65,15.66,12500.0,11.8079,11.8154,11.7702,11.7778,12500.0
2005-06-02 10:00:00,15.65,15.72,15.64,15.72,10300.0,11.7702,11.8229,11.7627,11.8229,10300.0
2005-06-02 10:30:00,15.73,15.74,15.71,15.73,13000.0,11.8304,11.8379,11.8154,11.8304,13000.0
2005-06-02 11:00:00,15.74,15.75,15.74,15.74,6800.0,11.8379,11.8455,11.8379,11.8379,6800.0
2005-06-02 11:30:00,15.74,15.76,15.74,15.76,22200.0,11.8379,11.853,11.8379,11.853,22200.0
2005-06-02 12:00:00,15.76,15.76,15.74,15.75,23300.0,11.853,11.853,11.8379,11.8455,23300.0
2005-06-02 12:30:00,15.75,15.76,15.74,15.74,8800.0,11.8455,11.853,11.8379,11.8379,8800.0
2005-06-02 13:00:00,15.74,15.76,15.74,15.75,107800.0,11.8379,11.853,11.8379,11.8455,107800.0
2005-06-02 13:30:00,15.76,15.76,15.75,15.76,5500.0,11.853,11.853,11.8455,11.853,5500.0
2005-06-02 14:00:00,15.75,15.8,15.75,15.76,12300.0,11.8455,11.8831,11.8455,11.853,12300.0
2005-06-02 14:30:00,15.75,15.79,15.75,15.79,29300.0,11.8455,11.8755,11.8455,11.8755,29300.0
2005-06-02 15:00:00,15.8,15.81,15.77,15.78,18900.0,11.8831,11.8906,11.8605,11.868,18900.0
2005-06-02 15:30:00,15.78,15.91,15.76,15.91,42300.0,11.868,11.9658,11.853,11.9658,42300.0
2005-06-03 09:30:00,15.9,15.9,15.85,15.85,11400.0,11.9583,11.9583,11.9207,11.9207,11400.0
2005-06-03 10:00:00,15.85,15.88,15.8,15.81,20900.0,11.9207,11.9432,11.8831,11.8906,20900.0
2005-06-03 10:30:00,15.82,15.85,15.81,15.83,17500.0,11.8981,11.9207,11.8906,11.9056,17500.0
2005-06-03 11:00:00,15.83,15.9,15.83,15.89,20300.0,11.9056,11.9583,11.9056,11.9507,20300.0
2005-06-03 11:30:00,15.9,15.9,15.85,15.86,13800.0,11.9583,11.9583,11.9207,11.9282,13800.0
2005-06-03 12:00:00,15.86,15.87,15.86,15.87,6900.0,11.9282,11.9357,11.9282,11.9357,6900.0
2005-06-03 12:30:00,15.88,15.9,15.88,15.88,31300.0,11.9432,11.9583,11.9432,11.9432,31300.0
2005-06-03 13:00:00,15.88,15.89,15.86,15.86,7900.0,11.9432,11.9507,11.9282,11.9282,7900.0
2005-06-03 13:30:00,15.87,15.87,15.85,15.86,9200.0,11.9357,11.9357,11.9207,11.9282,9200.0
2005-06-03 14:00:00,15.86,15.88,15.86,15.86,6100.0,11.9282,11.9432,11.9282,11.9282,6100.0
2005-06-03 14:30:00,15.87,15.87,15.85,15.86,9200.0,11.9357,11.9357,11.9207,11.9282,9200.0
2005-06-03 15:00:00,15.86,15.86,15.85,15.86,6100.0,11.9282,11.9282,11.9207,11.9282,6100.0
2005-06-03 15:30:00,15.86,15.86,15.81,15.81,23400.0,11.9282,11.9282,11.8906,11.8906,23400.0
2005-06-06 09:30:00,15.87,15.87,15.8,15.8,11100.0,11.9357,11.9357,11.8831,11.8831,11100.0
2005-06-06 10:00:00,15.8,15.81,15.8,15.81,16700.0,11.8831,11.8906,11.8831,11.8906,16700.0
2005-06-06 10:30:00,15.81,15.81,15.8,15.81,15500.0,11.8906,11.8906,11.8831,11.8906,15500.0
2005-06-06 11:00:00,15.8,15.82,15.8,15.82,5700.0,11.8831,11.8981,11.8831,11.8981,5700.0
2005-06-06 11:30:00,15.82,15.85,15.82,15.83,11600.0,11.8981,11.9207,11.8981,11.9056,11600.0
2005-06-06 12:00:00,15.83,15.83,15.81,15.81,12900.0,11.9056,11.9056,11.8906,11.8906,12900.0
2005-06-06 12:30:00,15.81,15.82,15.81,15.82,5900.0,11.8906,11.8981,11.8906,11.8981,5900.0
2005-06-06 13:00:00,15.81,15.82,15.81,15.82,7800.0,11.8906,11.8981,11.8906,11.8981,7800.0
2005-06-06 13:30:00,15.81,15.82,15.81,15.82,8100.0,11.8906,11.8981,11.8906,11.8981,8100.0
2005-06-06 14:00:00,15.81,15.82,15.81,15.81,14200.0,11.8906,11.8981,11.8906,11.8906,14200.0
2005-06-06 14:30:00,15.81,15.82,15.81,15.81,29400.0,11.8906,11.8981,11.8906,11.8906,29400.0
2005-06-06 15:00:00,15.81,15.83,15.8,15.81,61800.0,11.8906,11.9056,11.8831,11.8906,61800.0
2005-06-06 15:30:00,15.81,15.85,15.8,15.84,71400.0,11.8906,11.9207,11.8831,11.9131,71400.0
2005-06-07 09:30:00,15.9,15.9,15.79,15.85,8000.0,11.9583,11.9583,11.8755,11.9207,8000.0
2005-06-07 10:00:00,15.85,15.9,15.75,15.75,6800.0,11.9207,11.9583,11.8455,11.8455,6800.0
2005-06-07 10:30:00,15.75,15.75,15.7,15.72,7800.0,11.8455,11.8455,11.8079,11.8229,7800.0
2005-06-07 11:00:00,15.76,15.76,15.69,15.69,4700.0,11.853,11.853,11.8003,11.8003,4700.0
2005-06-07 11:30:00,15.73,15.75,15.7,15.74,2700.0,11.8304,11.8455,11.8079,11.8379,2700.0
2005-06-07 12:00:00,15.78,15.78,15.74,15.78,3100.0,11.868,11.868,11.8379,11.868,3100.0
2005-06-07 12:30:00,15.78,15.78,15.73,15.75,500.0,11.868,11.868,11.8304,11.8455,500.0
2005-06-07 13:00:00,15.75,15.75,15.7,15.71,3300.0,11.8455,11.8455,11.8079,11.8154,3300.0
2005-06-07 13:30:00,15.7,15.7,15.7,15.7,3600.0,11.8079,11.8079,11.8079,11.8079,3600.0
2005-06-07 14:00:00,15.7,15.75,15.7,15.73,5000.0,11.8079,11.8455,11.8079,11.8304,5000.0
2005-06-07 14:30:00,15.75,15.8,15.75,15.79,77500.0,11.8455,11.8831,11.8455,11.8755,77500.0
2005-06-07 15:00:00,15.79,15.79,15.79,15.79,6400.0,11.8755,11.8755,11.8755,11.8755,6400.0
2005-06-07 15:30:00,15.78,15.82,15.77,15.8,109500.0,11.868,11.8981,11.8605,11.8831,109500.0
2005-06-08 09:30:00,15.81,15.81,15.75,15.75,8400.0,11.8906,11.8906,11.8455,11.8455,8400.0
2005-06-08 10:00:00,15.75,15.78,15.74,15.77,2700.0,11.8455,11.868,11.8379,11.8605,2700.0
2005-06-08 10:30:00,15.77,15.79,15.76,15.76,5100.0,11.8605,11.8755,11.853,11.853,5100.0
2005-06-08 11:00:00,15.76,15.8,15.76,15.79,109500.0,11.853,11.8831,11.853,11.8755,109500.0
2005-06-08 11:30:00,15.79,15.79,15.76,15.78,5700.0,11.8755,11.8755,11.853,11.868,5700.0
2005-06-08 12:00:00,15.77,15.78,15.75,15.77,5800.0,11.8605,11.868,11.8455,11.8605,5800.0
2005-06-08 12:30:00,15.77,15.79,15.77,15.78,1200.0,11.8605,11.8755,11.8605,11.868,1200.0
2005-06-08 13:00:00,15.78,15.81,15.77,15.78,55700.0,11.868,11.8906,11.8605,11.868,55700.0
2005-06-08 13:30:00,15.78,15.8,15.77,15.77,3000.0,11.868,11.8831,11.8605,11.8605,3000.0
2005-06-08 14:00:00,15.78,15.79,15.77,15.78,130100.0,11.868,11.8755,11.8605,11.868,130100.0
2005-06-08 14:30:00,15.78,15.79,15.75,15.78,6600.0,11.868,11.8755,11.8455,11.868,6600.0
2005-06-08 15:00:00,15.77,15.78,15.76,15.77,72000.0,11.8605,11.868,11.853,11.8605,72000.0
2005-06-08 15:30:00,15.77,15.8,15.76,15.78,109600.0,11.8605,11.8831,11.853,11.868,109600.0
2005-06-09 09:30:00,15.8,15.8,15.75,15.78,108100.0,11.8831,11.8831,11.8455,11.868,108100.0
2005-06-09 10:00:00,15.79,15.79,15.76,15.77,2800.0,11.8755,11.8755,11.853,11.8605,2800.0
2005-06-09 10:30:00,15.78,15.78,15.76,15.78,13200.0,11.868,11.868,11.853,11.868,13200.0
2005-06-09 11:00:00,15.77,15.8,15.76,15.77,31300.0,11.8605,11.8831,11.853,11.8605,31300.0
2005-06-09 11:30:00,15.77,15.79,15.76,15.79,67700.0,11.8605,11.8755,11.853,11.8755,67700.0
2005-06-09 12:00:00,15.79,15.79,15.78,15.78,36000.0,11.8755,11.8755,11.868,11.868,36000.0
2005-06-09 12:30:00,15.78,15.79,15.78,15.78,17500.0,11.868,11.8755,11.868,11.868,17500.0
2005-06-09 13:00:00,15.78,15.78,15.77,15.78,5600.0,11.868,11.868,11.8605,11.868,5600.0
2005-06-09 13:30:00,15.78,15.81,15.78,15.81,45800.0,11.868,11.8906,11.868,11.8906,45800.0
2005-06-09 14:00:00,15.8,15.83,15.8,15.82,2700.0,11.8831,11.9056,11.8831,11.8981,2700.0
2005-06-09 14:30:00,15.81,15.84,15.81,15.82,3500.0,11.8906,11.9131,11.8906,11.8981,3500.0
2005-06-09 15:00:00,15.82,15.83,15.78,15.79,101800.0,11.8981,11.9056,11.868,11.8755,101800.0
2005-06-09 15:30:00,15.8,15.81,15.79,15.8,22700.0,11.8831,11.8906,11.8755,11.8831,22700.0
2005-06-10 09:30:00,15.8,15.8,15.77,15.78,13900.0,11.8831,11.8831,11.8605,11.868,13900.0
2005-06-10 10:00:00,15.77,15.79,15.76,15.76,102400.0,11.8605,11.8755,11.853,11.853,102400.0
2005-06-10 10:30:00,15.77,15.8,15.76,15.78,13600.0,11.8605,11.8831,11.853,11.868,13600.0
2005-06-10 11:00:00,15.78,15.78,15.75,15.76,2900.0,11.868,11.868,11.8455,11.853,2900.0
2005-06-10 11:30:00,15.76,15.76,15.74,15.76,31100.0,11.853,11.853,11.8379,11.853,31100.0
2005-06-10 12:00:00,15.77,15.78,15.77,15.77,3100.0,11.8605,11.868,11.8605,11.8605,3100.0
2005-06-10 12:30:00,15.77,15.78,15.77,15.78,2400.0,11.8605,11.868,11.8605,11.868,2400.0
2005-06-10 13:00:00,15.77,15.78,15.77,15.78,3500.0,11.8605,11.868,11.8605,11.868,3500.0
2005-06-10 13:30:00,15.78,15.78,15.77,15.78,4700.0,11.868,11.868,11.8605,11.868,4700.0
2005-06-10 14:00:00,15.78,15.78,15.77,15.77,3100.0,11.868,11.868,11.8605,11.8605,3100.0
2005-06-10 14:30:00,15.79,15.79,15.77,15.79,10000.0,11.8755,11.8755,11.8605,11.8755,10000.0
2005-06-10 15:00:00,15.79,15.8,15.78,15.79,18300.0,11.8755,11.8831,11.868,11.8755,18300.0
2005-06-10 15:30:00,15.8,15.8,15.79,15.8,19900.0,11.8831,11.8831,11.8755,11.8831,19900.0
2005-06-13 09:30:00,15.75,15.77,15.73,15.75,5900.0,11.8455,11.8605,11.8304,11.8455,5900.0
2005-06-13 10:00:00,15.74,15.78,15.74,15.75,2400.0,11.8379,11.868,11.8379,11.8455,2400.0
2005-06-13 10:30:00,15.74,15.76,15.73,15.73,9800.0,11.8379,11.853,11.8304,11.8304,9800.0
2005-06-13 11:00:00,15.7,15.7,15.58,15.59,25000.0,11.8079,11.8079,11.7176,11.7251,25000.0
2005-06-13 11:30:00,15.59,15.63,15.57,15.58,14600.0,11.7251,11.7552,11.7101,11.7176,14600.0
2005-06-13 12:00:00,15.58,15.59,15.56,15.56,9100.0,11.7176,11.7251,11.7026,11.7026,9100.0
2005-06-13 12:30:00,15.56,15.62,15.54,15.62,13600.0,11.7026,11.7477,11.6875,11.7477,13600.0
2005-06-13 13:00:00,15.62,15.75,15.62,15.75,3700.0,11.7477,11.8455,11.7477,11.8455,3700.0
2005-06-13 13:30:00,15.75,15.78,15.74,15.78,4900.0,11.8455,11.868,11.8379,11.868,4900.0
2005-06-13 14:00:00,15.77,15.77,15.71,15.71,9500.0,11.8605,11.8605,11.8154,11.8154,9500.0
2005-06-13 14:30:00,15.71,15.76,15.7,15.7,5700.0,11.8154,11.853,11.8079,11.8079,5700.0
2005-06-13 15:00:00,15.71,15.71,15.64,15.64,5100.0,11.8154,11.8154,11.7627,11.7627,5100.0
2005-06-13 15:30:00,15.63,15.67,15.57,15.57,12100.0,11.7552,11.7853,11.7101,11.7101,12100.0
2005-06-14 09:30:00,15.6,15.6,15.55,15.57,5000.0,11.7326,11.7326,11.695,11.7101,5000.0
2005-06-14 10:00:00,15.64,15.66,15.6,15.66,32100.0,11.7627,11.7778,11.7326,11.7778,32100.0
2005-06-14 10:30:00,15.65,15.72,15.65,15.71,58100.0,11.7702,11.8229,11.7702,11.8154,58100.0
2005-06-14 11:00:00,15.72,15.78,15.71,15.71,4800.0,11.8229,11.868,11.8154,11.8154,4800.0
2005-06-14 11:30:00,15.72,15.75,15.71,15.75,27500.0,11.8229,11.8455,11.8154,11.8455,27500.0
2005-06-14 12:00:00,15.75,15.75,15.64,15.7,130400.0,11.8455,11.8455,11.7627,11.8079,130400.0
2005-06-14 12:30:00,15.7,15.77,15.69,15.77,89400.0,11.8079,11.8605,11.8003,11.8605,89400.0
2005-06-14 13:00:00,15.77,15.8,15.75,15.8,3700.0,11.8605,11.8831,11.8455,11.8831,3700.0
2005-06-14 13:30:00,15.77,15.77,15.74,15.75,4400.0,11.8605,11.8605,11.8379,11.8455,4400.0
2005-06-14 14:00:00,15.75,15.76,15.71,15.72,153600.0,11.8455,11.853,11.8154,11.8229,153600.0
2005-06-14 14:30:00,15.73,15.73,15.67,15.67,4600.0,11.8304,11.8304,11.7853,11.7853,4600.0
2005-06-14 15:00:00,15.68,15.7,15.67,15.7,3700.0,11.7928,11.8079,11.7853,11.8079,3700.0
2005-06-14 15:30:00,15.7,15.73,15.7,15.7,11200.0,11.8079,11.8304,11.8079,11.8079,11200.0
2005-06-15 09:30:00,15.76,15.8,15.72,15.78,121500.0,11.853,11.8831,11.8229,11.868,121500.0
2005-06-15 10:00:00,15.78,15.78,15.75,15.76,5700.0,11.868,11.868,11.8455,11.853,5700.0
2005-06-15 10:30:00,15.76,15.76,15.75,15.75,27300.0,11.853,11.853,11.8455,11.8455,27300.0
2005-06-15 11:00:00,15.75,15.76,15.75,15.75,3800.0,11.8455,11.853,11.8455,11.8455,3800.0
2005-06-15 11:30:00,15.75,15.76,15.75,15.75,91600.0,11.8455,11.853,11.8455,11.8455,91600.0
2005-06-15 12:00:00,15.75,15.76,15.75,15.75,8100.0,11.8455,11.853,11.8455,11.8455,8100.0
2005-06-15 12:30:00,15.76,15.76,15.75,15.75,1300.0,11.853,11.853,11.8455,11.8455,1300.0
2005-06-15 13:00:00,15.76,15.76,15.75,15.75,2000.0,11.853,11.853,11.8455,11.8455,2000.0
2005-06-15 13:30:00,15.75,15.76,15.75,15.75,76900.0,11.8455,11.853,11.8455,11.8455,76900.0
2005-06-15 14:00:00,15.75,15.76,15.75,15.75,317600.0,11.8455,11.853,11.8455,11.8455,317600.0
2005-06-15 14:30:00,15.75,15.76,15.72,15.73,310700.0,11.8455,11.853,11.8229,11.8304,310700.0
2005-06-15 15:00:00,15.74,15.77,15.74,15.76,338300.0,11.8379,11.8605,11.8379,11.853,338300.0
2005-06-15 15:30:00,15.76,15.84,15.76,15.83,17600.0,11.853,11.9131,11.853,11.9056,17600.0
2005-06-16 09:30:00,15.87,16.25,15.87,16.2,109200.0,11.9357,12.2215,11.9357,12.1839,109200.0
2005-06-16 10:00:00,16.21,16.3,16.21,16.3,121100.0,12.1914,12.2591,12.1914,12.2591,121100.0
2005-06-16 10:30:00,16.3,16.35,16.26,16.35,85900.0,12.2591,12.2967,12.229,12.2967,85900.0
2005-06-16 11:00:00,16.35,16.38,16.29,16.29,61400.0,12.2967,12.3193,12.2516,12.2516,61400.0
2005-06-16 11:30:00,16.3,16.3,16.27,16.29,35300.0,12.2591,12.2591,12.2365,12.2516,35300.0
2005-06-16 12:00:00,16.29,16.3,16.27,16.3,41000.0,12.2516,12.2591,12.2365,12.2591,41000.0
2005-06-16 12:30:00,16.31,16.33,16.3,16.3,55400.0,12.2666,12.2817,12.2591,12.2591,55400.0
2005-06-16 13:00:00,16.31,16.31,16.28,16.3,17400.0,12.2666,12.2666,12.2441,12.2591,17400.0
2005-06-16 13:30:00,16.3,16.31,16.3,16.3,8000.0,12.2591,12.2666,12.2591,12.2591,8000.0
2005-06-16 14:00:00,16.31,16.32,16.3,16.3,5900.0,12.2666,12.2741,12.2591,12.2591,5900.0
2005-06-16 14:30:00,16.3,16.32,16.29,16.32,8900.0,12.2591,12.2741,12.2516,12.2741,8900.0
2005-06-16 15:00:00,16.32,16.33,16.31,16.31,23900.0,12.2741,12.2817,12.2666,12.2666,23900.0
2005-06-16 15:30:00,16.32,16.34,16.31,16.32,24800.0,12.2741,12.2892,12.2666,12.2741,24800.0
2005-06-17 09:30:00,16.35,16.35,16.26,16.29,20200.0,12.2967,12.2967,12.229,12.2516,20200.0
2005-06-17 10:00:00,16.23,16.24,16.14,16.16,18400.0,12.2065,12.214,12.1388,12.1538,18400.0
2005-06-17 10:30:00,16.16,16.16,16.15,16.15,6600.0,12.1538,12.1538,12.1463,12.1463,6600.0
2005-06-17 11:00:00,16.15,16.18,16.15,16.18,3600.0,12.1463,12.1689,12.1463,12.1689,3600.0
2005-06-17 11:30:00,16.17,16.17,16.17,16.17,900.0,12.1613,12.1613,12.1613,12.1613,900.0
2005-06-17 12:00:00,16.17,16.17,16.15,16.15,3400.0,12.1613,12.1613,12.1463,12.1463,3400.0
2005-06-17 12:30:00,16.15,16.15,16.13,16.13,4500.0,12.1463,12.1463,12.1313,12.1313,4500.0
2005-06-17 13:00:00,16.13,16.15,16.06,16.06,21900.0,12.1313,12.1463,12.0786,12.0786,21900.0
2005-06-17 13:30:00,16.07,16.07,16.05,16.05,3200.0,12.0861,12.0861,12.0711,12.0711,3200.0
2005-06-17 14:00:00,16.05,16.06,16.03,16.04,6600.0,12.0711,12.0786,12.056,12.0636,6600.0
2005-06-17 14:30:00,16.03,16.03,15.95,16.02,58100.0,12.056,12.056,11.9959,12.0485,58100.0
2005-06-17 15:00:00,16.03,16.05,15.97,15.98,62000.0,12.056,12.0711,12.0109,12.0184,62000.0
2005-06-17 15:30:00,15.98,15.98,15.4,15.62,85700.0,12.0184,12.0184,11.5822,11.7477,85700.0
2005-06-20 09:30:00,15.64,15.75,15.64,15.75,66900.0,11.7627,11.8455,11.7627,11.8455,66900.0
2005-06-20 10:00:00,15.71,15.72,15.7,15.72,13500.0,11.8154,11.8229,11.8079,11.8229,13500.0
2005-06-20 10:30:00,15.71,15.73,15.71,15.72,2000.0,11.8154,11.8304,11.8154,11.8229,2000.0
2005-06-20 11:00:00,15.71,15.72,15.65,15.65,22300.0,11.8154,11.8229,11.7702,11.7702,22300.0
2005-06-20 11:30:00,15.66,15.72,15.64,15.72,7700.0,11.7778,11.8229,11.7627,11.8229,7700.0
2005-06-20 12:00:00,15.71,15.72,15.69,15.7,14200.0,11.8154,11.8229,11.8003,11.8079,14200.0
2005-06-20 12:30:00,15.69,15.71,15.69,15.7,5900.0,11.8003,11.8154,11.8003,11.8079,5900.0
2005-06-20 13:00:00,15.67,15.67,15.65,15.65,3400.0,11.7853,11.7853,11.7702,11.7702,3400.0
2005-06-20 13:30:00,15.65,15.65,15.51,15.58,7000.0,11.7702,11.7702,11.665,11.7176,7000.0
2005-06-20 14:00:00,15.58,15.7,15.58,15.68,9700.0,11.7176,11.8079,11.7176,11.7928,9700.0
2005-06-20 14:30:00,15.68,15.68,15.63,15.63,33800.0,11.7928,11.7928,11.7552,11.7552,33800.0
2005-06-20 15:00:00,15.64,15.64,15.5,15.51,14800.0,11.7627,11.7627,11.6574,11.665,14800.0
2005-06-20 15:30:00,15.51,15.51,15.2,15.35,45800.0,11.665,11.665,11.4318,11.5446,45800.0
2005-06-21 09:30:00,15.35,15.35,15.25,15.26,12600.0,11.5446,11.5446,11.4694,11.4769,12600.0
2005-06-21 10:00:00,15.26,15.31,15.26,15.31,3800.0,11.4769,11.5145,11.4769,11.5145,3800.0
2005-06-21 10:30:00,15.32,15.32,15.26,15.27,9600.0,11.5221,11.5221,11.4769,11.4845,9600.0
2005-06-21 11:00:00,15.27,15.3,15.27,15.29,5800.0,11.4845,11.507,11.4845,11.4995,5800.0
2005-06-21 11:30:00,15.3,15.38,15.28,15.38,4900.0,11.507,11.5672,11.492,11.5672,4900.0
2005-06-21 12:00:00,15.39,15.45,15.39,15.44,4900.0,11.5747,11.6198,11.5747,11.6123,4900.0
2005-06-21 12:30:00,15.44,15.46,15.43,15.44,28000.0,11.6123,11.6273,11.6048,11.6123,28000.0
2005-06-21 13:00:00,15.47,15.53,15.47,15.51,3500.0,11.6349,11.68,11.6349,11.665,3500.0
2005-06-21 13:30:00,15.51,15.53,15.51,15.53,5400.0,11.665,11.68,11.665,11.68,5400.0
2005-06-21 14:00:00,15.53,15.6,15.52,15.58,12200.0,11.68,11.7326,11.6725,11.7176,12200.0
2005-06-21 14:30:00,15.58,15.59,15.55,15.55,43800.0,11.7176,11.7251,11.695,11.695,43800.0
2005-06-21 15:00:00,15.55,15.57,15.53,15.54,12500.0,11.695,11.7101,11.68,11.6875,12500.0
2005-06-21 15:30:00,15.54,15.55,15.46,15.48,40900.0,11.6875,11.695,11.6273,11.6424,40900.0
2005-06-22 09:30:00,15.52,15.72,15.52,15.67,38100.0,11.6725,11.8229,11.6725,11.7853,38100.0
2005-06-22 10:00:00,15.67,15.7,15.67,15.69,17100.0,11.7853,11.8079,11.7853,11.8003,17100.0
2005-06-22 10:30:00,15.68,15.71,15.6,15.6,10400.0,11.7928,11.8154,11.7326,11.7326,10400.0
2005-06-22 11:00:00,15.62,15.67,15.6,15.65,9300.0,11.7477,11.7853,11.7326,11.7702,9300.0
2005-06-22 11:30:00,15.63,15.72,15.63,15.66,32700.0,11.7552,11.8229,11.7552,11.7778,32700.0
2005-06-22 12:00:00,15.68,15.68,15.65,15.66,2500.0,11.7928,11.7928,11.7702,11.7778,2500.0
2005-06-22 12:30:00,15.66,15.7,15.66,15.69,3600.0,11.7778,11.8079,11.7778,11.8003,3600.0
2005-06-22 13:00:00,15.69,15.7,15.68,15.69,5000.0,11.8003,11.8079,11.7928,11.8003,5000.0
2005-06-22 13:30:00,15.69,15.7,15.67,15.7,6400.0,11.8003,11.8079,11.7853,11.8079,6400.0
2005-06-22 14:00:00,15.7,15.7,15.68,15.7,7000.0,11.8079,11.8079,11.7928,11.8079,7000.0
2005-06-22 14:30:00,15.71,15.72,15.7,15.72,1600.0,11.8154,11.8229,11.8079,11.8229,1600.0
2005-06-22 15:00:00,15.73,15.84,15.72,15.83,48600.0,11.8304,11.9131,11.8229,11.9056,48600.0
2005-06-22 15:30:00,15.83,15.86,15.81,15.86,72100.0,11.9056,11.9282,11.8906,11.9282,72100.0
2005-06-23 09:30:00,15.85,15.9,15.81,15.84,4100.0,11.9207,11.9583,11.8906,11.9131,4100.0
2005-06-23 10:00:00,15.82,15.9,15.72,15.8,22800.0,11.8981,11.9583,11.8229,11.8831,22800.0
2005-06-23 10:30:00,15.8,15.88,15.71,15.73,25000.0,11.8831,11.9432,11.8154,11.8304,25000.0
2005-06-23 11:00:00,15.71,15.8,15.71,15.79,10700.0,11.8154,11.8831,11.8154,11.8755,10700.0
2005-06-23 11:30:00,15.79,15.85,15.78,15.79,27200.0,11.8755,11.9207,11.868,11.8755,27200.0
2005-06-23 12:00:00,15.79,15.83,15.75,15.81,26100.0,11.8755,11.9056,11.8455,11.8906,26100.0
2005-06-23 12:30:00,15.81,15.83,15.74,15.74,14400.0,11.8906,11.9056,11.8379,11.8379,14400.0
2005-06-23 13:00:00,15.74,15.74,15.66,15.66,5900.0,11.8379,11.8379,11.7778,11.7778,5900.0
2005-06-23 13:30:00,15.65,15.68,15.6,15.65,24600.0,11.7702,11.7928,11.7326,11.7702,24600.0
2005-06-23 14:00:00,15.65,15.68,15.64,15.67,11200.0,11.7702,11.7928,11.7627,11.7853,11200.0
2005-06-23 14:30:00,15.68,15.87,15.68,15.83,19700.0,11.7928,11.9357,11.7928,11.9056,19700.0
2005-06-23 15:00:00,15.83,15.85,15.68,15.68,13500.0,11.9056,11.9207,11.7928,11.7928,13500.0
2005-06-23 15:30:00,15.68,15.8,15.57,15.78,28400.0,11.7928,11.8831,11.7101,11.868,28400.0
2005-06-24 09:30:00,15.75,15.75,15.71,15.71,2900.0,11.8455,11.8455,11.8154,11.8154,2900.0
2005-06-24 10:00:00,15.7,15.72,15.65,15.66,8200.0,11.8079,11.8229,11.7702,11.7778,8200.0
2005-06-24 10:30:00,15.68,15.69,15.67,15.68,4300.0,11.7928,11.8003,11.7853,11.7928,4300.0
2005-06-24 11:00:00,15.69,15.7,15.68,15.69,29100.0,11.8003,11.8079,11.7928,11.8003,29100.0
2005-06-24 11:30:00,15.69,15.7,15.69,15.7,1500.0,11.8003,11.8079,11.8003,11.8079,1500.0
2005-06-24 12:00:00,15.7,15.7,15.66,15.68,11600.0,11.8079,11.8079,11.7778,11.7928,11600.0
2005-06-24 12:30:00,15.66,15.69,15.65,15.65,3500.0,11.7778,11.8003,11.7702,11.7702,3500.0
2005-06-24 13:00:00,15.65,15.69,15.65,15.66,12600.0,11.7702,11.8003,11.7702,11.7778,12600.0
2005-06-24 13:30:00,15.67,15.69,15.66,15.69,15400.0,11.7853,11.8003,11.7778,11.8003,15400.0
2005-06-24 14:00:00,15.69,15.7,15.67,15.67,21600.0,11.8003,11.8079,11.7853,11.7853,21600.0
2005-06-24 14:30:00,15.67,15.72,15.67,15.72,43600.0,11.7853,11.8229,11.7853,11.8229,43600.0
2005-06-24 15:00:00,15.7,15.7,15.67,15.69,44800.0,11.8079,11.8079,11.7853,11.8003,44800.0
2005-06-24 15:30:00,15.7,15.85,15.69,15.83,101400.0,11.8079,11.9207,11.8003,11.9056,101400.0
2005-06-27 09:30:00,15.84,15.84,15.62,15.72,10500.0,11.9131,11.9131,11.7477,11.8229,10500.0
2005-06-27 10:00:00,15.72,15.72,15.52,15.52,16800.0,11.8229,11.8229,11.6725,11.6725,16800.0
2005-06-27 10:30:00,15.53,15.56,15.52,15.54,3700.0,11.68,11.7026,11.6725,11.6875,3700.0
2005-06-27 11:00:00,15.53,15.55,15.52,15.52,5100.0,11.68,11.695,11.6725,11.6725,5100.0
2005-06-27 11:30:00,15.52,15.55,15.5,15.53,22300.0,11.6725,11.695,11.6574,11.68,22300.0
2005-06-27 12:00:00,15.51,15.52,15.5,15.51,10400.0,11.665,11.6725,11.6574,11.665,10400.0
2005-06-27 12:30:00,15.51,15.54,15.5,15.52,19000.0,11.665,11.6875,11.6574,11.6725,19000.0
2005-06-27 13:00:00,15.53,15.56,15.52,15.56,14300.0,11.68,11.7026,11.6725,11.7026,14300.0
2005-06-27 13:30:00,15.55,15.56,15.51,15.52,8500.0,11.695,11.7026,11.665,11.6725,8500.0
2005-06-27 14:00:00,15.53,15.53,15.5,15.52,8200.0,11.68,11.68,11.6574,11.6725,8200.0
2005-06-27 14:30:00,15.52,15.56,15.51,15.56,7100.0,11.6725,11.7026,11.665,11.7026,7100.0
2005-06-27 15:00:00,15.56,15.65,15.56,15.57,8900.0,11.7026,11.7702,11.7026,11.7101,8900.0
2005-06-27 15:30:00,15.58,15.68,15.58,15.67,10100.0,11.7176,11.7928,11.7176,11.7853,10100.0
2005-06-28 09:30:00,15.56,15.63,15.56,15.61,32600.0,11.7026,11.7552,11.7026,11.7402,32600.0
2005-06-28 10:00:00,15.61,15.61,15.6,15.61,31700.0,11.7402,11.7402,11.7326,11.7402,31700.0
2005-06-28 10:30:00,15.61,15.61,15.6,15.6,27200.0,11.7402,11.7402,11.7326,11.7326,27200.0
2005-06-28 11:00:00,15.61,15.62,15.61,15.62,12000.0,11.7402,11.7477,11.7402,11.7477,12000.0
2005-06-28 11:30:00,15.62,15.62,15.61,15.62,1700.0,11.7477,11.7477,11.7402,11.7477,1700.0
2005-06-28 12:00:00,15.62,15.62,15.61,15.62,2400.0,11.7477,11.7477,11.7402,11.7477,2400.0
2005-06-28 12:30:00,15.62,15.65,15.62,15.65,124500.0,11.7477,11.7702,11.7477,11.7702,124500.0
2005-06-28 13:00:00,15.65,15.66,15.65,15.66,31500.0,11.7702,11.7778,11.7702,11.7778,31500.0
2005-06-28 13:30:00,15.66,15.73,15.66,15.72,7600.0,11.7778,11.8304,11.7778,11.8229,7600.0
2005-06-28 14:00:00,15.72,15.75,15.72,15.75,143700.0,11.8229,11.8455,11.8229,11.8455,143700.0
2005-06-28 14:30:00,15.75,15.75,15.72,15.75,3700.0,11.8455,11.8455,11.8229,11.8455,3700.0
2005-06-28 15:00:00,15.75,15.75,15.71,15.73,12000.0,11.8455,11.8455,11.8154,11.8304,12000.0
2005-06-28 15:30:00,15.74,15.76,15.73,15.75,27100.0,11.8379,11.853,11.8304,11.8455,27100.0
2005-06-29 09:30:00,15.73,15.75,15.71,15.75,61500.0,11.8304,11.8455,11.8154,11.8455,61500.0
2005-06-29 10:00:00,15.74,15.75,15.65,15.69,12500.0,11.8379,11.8455,11.7702,11.8003,12500.0
2005-06-29 10:30:00,15.69,15.77,15.69,15.77,74000.0,11.8003,11.8605,11.8003,11.8605,74000.0
2005-06-29 11:00:00,15.77,15.84,15.77,15.82,18600.0,11.8605,11.9131,11.8605,11.8981,18600.0
2005-06-29 11:30:00,15.82,15.82,15.8,15.81,18700.0,11.8981,11.8981,11.8831,11.8906,18700.0
2005-06-29 12:00:00,15.82,15.82,15.81,15.82,2300.0,11.8981,11.8981,11.8906,11.8981,2300.0
2005-06-29 12:30:00,15.82,15.84,15.81,15.84,62000.0,11.8981,11.9131,11.8906,11.9131,62000.0
2005-06-29 13:00:00,15.85,15.85,15.84,15.85,18600.0,11.9207,11.9207,11.9131,11.9207,18600.0
2005-06-29 13:30:00,15.85,15.86,15.85,15.85,11600.0,11.9207,11.9282,11.9207,11.9207,11600.0
2005-06-29 14:00:00,15.85,15.85,15.8,15.81,85500.0,11.9207,11.9207,11.8831,11.8906,85500.0
2005-06-29 14:30:00,15.81,15.82,15.8,15.8,93200.0,11.8906,11.8981,11.8831,11.8831,93200.0
2005-06-29 15:00:00,15.8,15.81,15.79,15.8,136000.0,11.8831,11.8906,11.8755,11.8831,136000.0
2005-06-29 15:30:00,15.81,15.82,15.8,15.81,117700.0,11.8906,11.8981,11.8831,11.8906,117700.0
2005-06-30 09:30:00,15.8,15.85,15.8,15.83,29500.0,11.8831,11.9207,11.8831,11.9056,29500.0
2005-06-30 10:00:00,15.85,15.85,15.83,15.84,32100.0,11.9207,11.9207,11.9056,11.9131,32100.0
2005-06-30 10:30:00,15.85,15.9,15.85,15.9,10400.0,11.9207,11.9583,11.9207,11.9583,10400.0
2005-06-30 11:00:00,15.9,15.92,15.9,15.92,38400.0,11.9583,11.9733,11.9583,11.9733,38400.0
2005-06-30 11:30:00,15.92,15.94,15.92,15.93,107500.0,11.9733,11.9884,11.9733,11.9808,107500.0
2005-06-30 12:00:00,15.93,15.94,15.92,15.93,130300.0,11.9808,11.9884,11.9733,11.9808,130300.0
2005-06-30 12:30:00,15.92,15.96,15.92,15.95,64700.0,11.9733,12.0034,11.9733,11.9959,64700.0
2005-06-30 13:00:00,15.96,15.96,15.94,15.95,20200.0,12.0034,12.0034,11.9884,11.9959,20200.0
2005-06-30 13:30:00,15.95,15.95,15.93,15.95,21400.0,11.9959,11.9959,11.9808,11.9959,21400.0
2005-06-30 14:00:00,15.96,15.96,15.9,15.91,30400.0,12.0034,12.0034,11.9583,11.9658,30400.0
2005-06-30 14:30:00,15.9,15.91,15.88,15.89,112200.0,11.9583,11.9658,11.9432,11.9507,112200.0
2005-06-30 15:00:00,15.89,15.95,15.86,15.93,66100.0,11.9507,11.9959,11.9282,11.9808,66100.0
2005-06-30 15:30:00,15.91,15.92,15.88,15.89,106000.0,11.9658,11.9733,11.9432,11.9507,106000.0
2005-07-01 09:30:00,15.94,15.94,15.9,15.9,38200.0,11.9884,11.9884,11.9583,11.9583,38200.0
2005-07-01 10:00:00,15.9,15.92,15.89,15.92,8900.0,11.9583,11.9733,11.9507,11.9733,8900.0
2005-07-01 10:30:00,15.92,16.0,15.92,15.97,37400.0,11.9733,12.0335,11.9733,12.0109,37400.0
2005-07-01 11:00:00,15.97,15.97,15.92,15.92,11000.0,12.0109,12.0109,11.9733,11.9733,11000.0
2005-07-01 11:30:00,15.92,15.92,15.9,15.9,21400.0,11.9733,11.9733,11.9583,11.9583,21400.0
2005-07-01 12:00:00,15.9,15.91,15.9,15.9,1400.0,11.9583,11.9658,11.9583,11.9583,1400.0
2005-07-01 12:30:00,15.9,15.91,15.9,15.91,2200.0,11.9583,11.9658,11.9583,11.9658,2200.0
2005-07-01 13:00:00,15.91,15.91,15.9,15.91,5100.0,11.9658,11.9658,11.9583,11.9658,5100.0
2005-07-01 13:30:00,15.91,15.92,15.9,15.91,12300.0,11.9658,11.9733,11.9583,11.9658,12300.0
2005-07-01 14:00:00,15.92,15.92,15.91,15.91,5800.0,11.9733,11.9733,11.9658,11.9658,5800.0
2005-07-01 14:30:00,15.91,15.92,15.91,15.91,26600.0,11.9658,11.9733,11.9658,11.9658,26600.0
2005-07-01 15:00:00,15.92,15.92,15.91,15.91,4200.0,11.9733,11.9733,11.9658,11.9658,4200.0
2005-07-01 15:30:00,15.91,15.93,15.91,15.92,18500.0,11.9658,11.9808,11.9658,11.9733,18500.0
2005-07-05 09:30:00,15.92,15.92,15.88,15.9,6100.0,11.9733,11.9733,11.9432,11.9583,6100.0
2005-07-05 10:00:00,15.92,15.98,15.9,15.98,21300.0,11.9733,12.0184,11.9583,12.0184,21300.0
2005-07-05 10:30:00,15.99,16.0,15.97,16.0,42600.0,12.026,12.0335,12.0109,12.0335,42600.0
2005-07-05 11:00:00,16.0,16.0,16.0,16.0,36300.0,12.0335,12.0335,12.0335,12.0335,36300.0
2005-07-05 11:30:00,16.0,16.0,15.97,15.98,34600.0,12.0335,12.0335,12.0109,12.0184,34600.0
2005-07-05 12:00:00,15.98,16.0,15.98,16.0,8100.0,12.0184,12.0335,12.0184,12.0335,8100.0
2005-07-05 12:30:00,16.0,16.0,16.0,16.0,7000.0,12.0335,12.0335,12.0335,12.0335,7000.0
2005-07-05 13:00:00,16.0,16.01,16.0,16.01,8800.0,12.0335,12.041,12.0335,12.041,8800.0
2005-07-05 13:30:00,16.02,16.03,16.01,16.03,5400.0,12.0485,12.056,12.041,12.056,5400.0
2005-07-05 14:00:00,16.03,16.03,16.0,16.0,11800.0,12.056,12.056,12.0335,12.0335,11800.0
2005-07-05 14:30:00,16.01,16.04,16.0,16.04,27900.0,12.041,12.0636,12.0335,12.0636,27900.0
2005-07-05 15:00:00,16.04,16.06,16.02,16.03,8600.0,12.0636,12.0786,12.0485,12.056,8600.0
2005-07-05 15:30:00,16.03,16.04,16.0,16.02,20000.0,12.056,12.0636,12.0335,12.0485,20000.0
2005-07-06 09:30:00,16.02,16.02,15.97,15.98,29900.0,12.0485,12.0485,12.0109,12.0184,29900.0
2005-07-06 10:00:00,15.98,15.98,15.97,15.97,3600.0,12.0184,12.0184,12.0109,12.0109,3600.0
2005-07-06 10:30:00,15.98,16.0,15.97,16.0,23500.0,12.0184,12.0335,12.0109,12.0335,23500.0
2005-07-06 11:00:00,15.99,15.99,15.98,15.98,6700.0,12.026,12.026,12.0184,12.0184,6700.0
2005-07-06 11:30:00,15.98,15.99,15.98,15.99,9100.0,12.0184,12.026,12.0184,12.026,9100.0
2005-07-06 12:00:00,15.98,15.99,15.98,15.98,2400.0,12.0184,12.026,12.0184,12.0184,2400.0
2005-07-06 12:30:00,15.98,16.02,15.98,16.02,27900.0,12.0184,12.0485,12.0184,12.0485,27900.0
2005-07-06 13:00:00,16.02,16.02,16.0,16.01,3800.0,12.0485,12.0485,12.0335,12.041,3800.0
2005-07-06 13:30:00,16.02,16.02,16.01,16.02,10100.0,12.0485,12.0485,12.041,12.0485,10100.0
2005-07-06 14:00:00,16.03,16.1,16.02,16.1,59100.0,12.056,12.1087,12.0485,12.1087,59100.0
2005-07-06 14:30:00,16.08,16.14,16.05,16.13,59600.0,12.0936,12.1388,12.0711,12.1313,59600.0
2005-07-06 15:00:00,16.11,16.12,16.09,16.11,33300.0,12.1162,12.1237,12.1012,12.1162,33300.0
2005-07-06 15:30:00,16.11,16.23,16.11,16.23,36400.0,12.1162,12.2065,12.1162,12.2065,36400.0
2005-07-07 09:30:00,16.03,16.03,15.9,15.93,211900.0,12.056,12.056,11.9583,11.9808,211900.0
2005-07-07 10:00:00,15.91,15.91,15.9,15.9,6600.0,11.9658,11.9658,11.9583,11.9583,6600.0
2005-07-07 10:30:00,15.9,15.95,15.88,15.9,16300.0,11.9583,11.9959,11.9432,11.9583,16300.0
2005-07-07 11:00:00,15.91,15.95,15.89,15.91,3000.0,11.9658,11.9959,11.9507,11.9658,3000.0
2005-07-07 11:30:00,15.91,15.97,15.91,15.97,3600.0,11.9658,12.0109,11.9658,12.0109,3600.0
2005-07-07 12:00:00,15.97,15.97,15.95,15.96,2000.0,12.0109,12.0109,11.9959,12.0034,2000.0
2005-07-07 12:30:00,15.96,15.98,15.95,15.98,2900.0,12.0034,12.0184,11.9959,12.0184,2900.0
2005-07-07 13:00:00,15.98,15.99,15.98,15.99,600.0,12.0184,12.026,12.0184,12.026,600.0
2005-07-07 13:30:00,15.99,16.07,15.99,16.07,8400.0,12.026,12.0861,12.026,12.0861,8400.0
2005-07-07 14:00:00,16.06,16.11,16.05,16.07,6600.0,12.0786,12.1162,12.0711,12.0861,6600.0
2005-07-07 14:30:00,16.07,16.1,16.07,16.09,6500.0,12.0861,12.1087,12.0861,12.1012,6500.0
2005-07-07 15:00:00,16.09,16.1,16.08,16.08,10100.0,12.1012,12.1087,12.0936,12.0936,10100.0
2005-07-07 15:30:00,16.08,16.1,16.07,16.1,30200.0,12.0936,12.1087,12.0861,12.1087,30200.0
2005-07-08 09:30:00,16.1,16.1,15.98,16.05,5100.0,12.1087,12.1087,12.0184,12.0711,5100.0
2005-07-08 10:00:00,16.04,16.04,15.92,15.94,3300.0,12.0636,12.0636,11.9733,11.9884,3300.0
2005-07-08 10:30:00,15.94,16.05,15.92,16.02,15800.0,11.9884,12.0711,11.9733,12.0485,15800.0
2005-07-08 11:00:00,16.01,16.07,16.0,16.05,660000.0,12.041,12.0861,12.0335,12.0711,660000.0
2005-07-08 11:30:00,16.05,16.08,16.03,16.08,8500.0,12.0711,12.0936,12.056,12.0936,8500.0
2005-07-08 12:00:00,16.08,16.16,16.07,16.15,34900.0,12.0936,12.1538,12.0861,12.1463,34900.0
2005-07-08 12:30:00,16.15,16.18,16.14,16.15,19900.0,12.1463,12.1689,12.1388,12.1463,19900.0
2005-07-08 13:00:00,16.15,16.18,16.15,16.18,6200.0,12.1463,12.1689,12.1463,12.1689,6200.0
2005-07-08 13:30:00,16.17,16.21,16.15,16.16,17800.0,12.1613,12.1914,12.1463,12.1538,17800.0
2005-07-08 14:00:00,16.16,16.16,16.15,16.16,3200.0,12.1538,12.1538,12.1463,12.1538,3200.0
2005-07-08 14:30:00,16.15,16.15,16.01,16.01,33700.0,12.1463,12.1463,12.041,12.041,33700.0
2005-07-08 15:00:00,16.0,16.1,16.0,16.08,374300.0,12.0335,12.1087,12.0335,12.0936,374300.0
2005-07-08 15:30:00,16.08,16.25,16.08,16.25,69300.0,12.0936,12.2215,12.0936,12.2215,69300.0
2005-07-11 09:30:00,16.4,16.67,16.4,16.59,175900.0,12.3343,12.5374,12.3343,12.4772,175900.0
2005-07-11 10:00:00,16.59,16.6,16.48,16.56,58100.0,12.4772,12.4847,12.3945,12.4547,58100.0
2005-07-11 10:30:00,16.56,16.7,16.56,16.7,67200.0,12.4547,12.5599,12.4547,12.5599,67200.0
2005-07-11 11:00:00,16.75,16.84,16.74,16.83,41300.0,12.5975,12.6652,12.59,12.6577,41300.0
2005-07-11 11:30:00,16.83,16.85,16.61,16.73,45500.0,12.6577,12.6728,12.4923,12.5825,45500.0
2005-07-11 12:00:00,16.73,16.78,16.68,16.78,20500.0,12.5825,12.6201,12.5449,12.6201,20500.0
2005-07-11 12:30:00,16.78,16.9,16.78,16.88,37100.0,12.6201,12.7104,12.6201,12.6953,37100.0
2005-07-11 13:00:00,16.88,16.9,16.75,16.85,40300.0,12.6953,12.7104,12.5975,12.6728,40300.0
2005-07-11 13:30:00,16.87,16.95,16.85,16.87,47000.0,12.6878,12.748,12.6728,12.6878,47000.0
2005-07-11 14:00:00,16.86,16.88,16.83,16.83,20200.0,12.6803,12.6953,12.6577,12.6577,20200.0
2005-07-11 14:30:00,16.83,17.01,16.83,17.0,53200.0,12.6577,12.7931,12.6577,12.7856,53200.0
2005-07-11 15:00:00,16.98,16.99,16.85,16.85,61600.0,12.7705,12.7781,12.6728,12.6728,61600.0
2005-07-11 15:30:00,16.85,16.96,16.83,16.94,82200.0,12.6728,12.7555,12.6577,12.7404,82200.0
2005-07-12 09:30:00,17.1,17.4,17.1,17.21,156000.0,12.8608,13.0864,12.8608,12.9435,156000.0
2005-07-12 10:00:00,17.19,17.3,17.12,17.13,233100.0,12.9285,13.0112,12.8758,12.8833,233100.0
2005-07-12 10:30:00,17.1,17.18,17.0,17.16,80900.0,12.8608,12.9209,12.7856,12.9059,80900.0
2005-07-12 11:00:00,17.16,17.22,17.07,17.21,23000.0,12.9059,12.951,12.8382,12.9435,23000.0
2005-07-12 11:30:00,17.21,17.35,17.21,17.3,26800.0,12.9435,13.0488,12.9435,13.0112,26800.0
2005-07-12 12:00:00,17.3,17.3,17.25,17.27,16100.0,13.0112,13.0112,12.9736,12.9886,16100.0
2005-07-12 12:30:00,17.29,17.3,17.27,17.29,11900.0,13.0037,13.0112,12.9886,13.0037,11900.0
2005-07-12 13:00:00,17.29,17.29,17.25,17.25,20000.0,13.0037,13.0037,12.9736,12.9736,20000.0
2005-07-12 13:30:00,17.25,17.27,17.24,17.27,136300.0,12.9736,12.9886,12.9661,12.9886,136300.0
2005-07-12 14:00:00,17.28,17.32,17.25,17.32,28300.0,12.9962,13.0262,12.9736,13.0262,28300.0
2005-07-12 14:30:00,17.35,17.5,17.31,17.37,188600.0,13.0488,13.1616,13.0187,13.0638,188600.0
2005-07-12 15:00:00,17.37,17.5,17.34,17.42,41900.0,13.0638,13.1616,13.0413,13.1015,41900.0
2005-07-12 15:30:00,17.42,17.48,17.31,17.37,61200.0,13.1015,13.1466,13.0187,13.0638,61200.0
2005-07-13 09:30:00,17.41,17.75,17.4,17.63,67000.0,13.0939,13.3496,13.0864,13.2594,67000.0
2005-07-13 10:00:00,17.62,17.67,17.6,17.62,45700.0,13.2519,13.2895,13.2368,13.2519,45700.0
2005-07-13 10:30:00,17.62,17.68,17.6,17.66,189200.0,13.2519,13.297,13.2368,13.282,189200.0
2005-07-13 11:00:00,17.66,17.69,17.66,17.68,31900.0,13.282,13.3045,13.282,13.297,31900.0
2005-07-13 11:30:00,17.67,17.68,17.67,17.67,25700.0,13.2895,13.297,13.2895,13.2895,25700.0
2005-07-13 12:00:00,17.7,17.78,17.66,17.76,108400.0,13.312,13.3722,13.282,13.3572,108400.0
2005-07-13 12:30:00,17.76,17.83,17.75,17.75,71000.0,13.3572,13.4098,13.3496,13.3496,71000.0
2005-07-13 13:00:00,17.74,17.8,17.74,17.8,42200.0,13.3421,13.3872,13.3421,13.3872,42200.0
2005-07-13 13:30:00,17.79,17.84,17.77,17.84,9000.0,13.3797,13.4173,13.3647,13.4173,9000.0
2005-07-13 14:00:00,17.85,17.85,17.66,17.7,23100.0,13.4249,13.4249,13.282,13.312,23100.0
2005-07-13 14:30:00,17.7,17.78,17.7,17.77,15500.0,13.312,13.3722,13.312,13.3647,15500.0
2005-07-13 15:00:00,17.77,17.79,17.76,17.77,13200.0,13.3647,13.3797,13.3572,13.3647,13200.0
2005-07-13 15:30:00,17.77,17.83,17.77,17.77,36700.0,13.3647,13.4098,13.3647,13.3647,36700.0
2005-07-14 09:30:00,17.88,17.89,17.74,17.75,11900.0,13.4474,13.4549,13.3421,13.3496,11900.0
2005-07-14 10:00:00,17.7,17.71,17.61,17.61,20300.0,13.312,13.3196,13.2443,13.2443,20300.0
2005-07-14 10:30:00,17.62,17.62,17.6,17.61,10800.0,13.2519,13.2519,13.2368,13.2443,10800.0
2005-07-14 11:00:00,17.6,17.61,17.55,17.55,16800.0,13.2368,13.2443,13.1992,13.1992,16800.0
2005-07-14 11:30:00,17.56,17.7,17.56,17.69,17000.0,13.2067,13.312,13.2067,13.3045,17000.0
2005-07-14 12:00:00,17.66,17.73,17.65,17.69,12000.0,13.282,13.3346,13.2744,13.3045,12000.0
2005-07-14 12:30:00,17.67,17.75,17.66,17.75,20000.0,13.2895,13.3496,13.282,13.3496,20000.0
2005-07-14 13:00:00,17.75,17.77,17.7,17.74,34700.0,13.3496,13.3647,13.312,13.3421,34700.0
2005-07-14 13:30:00,17.75,17.77,17.65,17.7,35000.0,13.3496,13.3647,13.2744,13.312,35000.0
2005-07-14 14:00:00,17.7,17.78,17.66,17.75,15600.0,13.312,13.3722,13.282,13.3496,15600.0
2005-07-14 14:30:00,17.75,17.77,17.75,17.77,6300.0,13.3496,13.3647,13.3496,13.3647,6300.0
2005-07-14 15:00:00,17.77,17.77,17.76,17.76,23400.0,13.3647,13.3647,13.3572,13.3572,23400.0
2005-07-14 15:30:00,17.77,17.8,17.75,17.78,78500.0,13.3647,13.3872,13.3496,13.3722,78500.0
2005-07-15 09:30:00,17.77,17.82,17.76,17.82,10100.0,13.3647,13.4023,13.3572,13.4023,10100.0
2005-07-15 10:00:00,17.82,17.9,17.82,17.89,18100.0,13.4023,13.4625,13.4023,13.4549,18100.0
2005-07-15 10:30:00,17.9,17.95,17.9,17.91,81100.0,13.4625,13.5001,13.4625,13.47,81100.0
2005-07-15 11:00:00,17.91,17.91,17.9,17.91,10600.0,13.47,13.47,13.4625,13.47,10600.0
2005-07-15 11:30:00,17.91,17.95,17.9,17.92,16400.0,13.47,13.5001,13.4625,13.4775,16400.0
2005-07-15 12:00:00,17.92,17.98,17.92,17.93,7400.0,13.4775,13.5226,13.4775,13.485,7400.0
2005-07-15 12:30:00,17.93,17.93,17.9,17.9,21100.0,13.485,13.485,13.4625,13.4625,21100.0
2005-07-15 13:00:00,17.9,17.91,17.9,17.91,9100.0,13.4625,13.47,13.4625,13.47,9100.0
2005-07-15 13:30:00,17.91,17.92,17.91,17.91,13300.0,13.47,13.4775,13.47,13.47,13300.0
2005-07-15 14:00:00,17.91,17.92,17.87,17.87,17100.0,13.47,13.4775,13.4399,13.4399,17100.0
2005-07-15 14:30:00,17.86,17.86,17.8,17.83,41100.0,13.4324,13.4324,13.3872,13.4098,41100.0
2005-07-15 15:00:00,17.83,17.87,17.83,17.87,10100.0,13.4098,13.4399,13.4098,13.4399,10100.0
2005-07-15 15:30:00,17.87,17.88,17.86,17.86,21900.0,13.4399,13.4474,13.4324,13.4324,21900.0
2005-07-18 09:30:00,17.15,17.45,17.15,17.45,104500.0,12.8984,13.124,12.8984,13.124,104500.0
2005-07-18 10:00:00,17.45,17.45,17.39,17.41,27700.0,13.124,13.124,13.0789,13.0939,27700.0
2005-07-18 10:30:00,17.4,17.47,17.4,17.41,27200.0,13.0864,13.1391,13.0864,13.0939,27200.0
2005-07-18 11:00:00,17.41,17.45,17.4,17.4,7800.0,13.0939,13.124,13.0864,13.0864,7800.0
2005-07-18 11:30:00,17.4,17.45,17.4,17.42,19000.0,13.0864,13.124,13.0864,13.1015,19000.0
2005-07-18 12:00:00,17.42,17.46,17.42,17.46,20100.0,13.1015,13.1315,13.1015,13.1315,20100.0
2005-07-18 12:30:00,17.5,17.55,17.48,17.48,16100.0,13.1616,13.1992,13.1466,13.1466,16100.0
2005-07-18 13:00:00,17.47,17.54,17.45,17.5,73200.0,13.1391,13.1917,13.124,13.1616,73200.0
2005-07-18 13:30:00,17.5,17.53,17.5,17.51,12700.0,13.1616,13.1842,13.1616,13.1691,12700.0
2005-07-18 14:00:00,17.5,17.61,17.5,17.61,68500.0,13.1616,13.2443,13.1616,13.2443,68500.0
2005-07-18 14:30:00,17.61,17.63,17.57,17.63,15400.0,13.2443,13.2594,13.2143,13.2594,15400.0
2005-07-18 15:00:00,17.61,17.63,17.61,17.63,15100.0,13.2443,13.2594,13.2443,13.2594,15100.0
2005-07-18 15:30:00,17.63,17.79,17.63,17.69,65900.0,13.2594,13.3797,13.2594,13.3045,65900.0
2005-07-19 09:30:00,17.84,17.85,17.78,17.81,23500.0,13.4173,13.4249,13.3722,13.3948,23500.0
2005-07-19 10:00:00,17.77,17.9,17.76,17.87,7800.0,13.3647,13.4625,13.3572,13.4399,7800.0
2005-07-19 10:30:00,17.87,17.92,17.66,17.74,27900.0,13.4399,13.4775,13.282,13.3421,27900.0
2005-07-19 11:00:00,17.74,17.87,17.73,17.86,63000.0,13.3421,13.4399,13.3346,13.4324,63000.0
2005-07-19 11:30:00,17.87,17.94,17.87,17.94,8200.0,13.4399,13.4925,13.4399,13.4925,8200.0
2005-07-19 12:00:00,17.94,18.0,17.93,17.98,6700.0,13.4925,13.5377,13.485,13.5226,6700.0
2005-07-19 12:30:00,17.97,18.05,17.96,18.0,49300.0,13.5151,13.5753,13.5076,13.5377,49300.0
2005-07-19 13:00:00,18.0,18.03,17.96,17.99,40300.0,13.5377,13.5602,13.5076,13.5301,40300.0
2005-07-19 13:30:00,18.0,18.09,17.98,18.0,90500.0,13.5377,13.6054,13.5226,13.5377,90500.0
2005-07-19 14:00:00,18.01,18.02,18.0,18.0,10600.0,13.5452,13.5527,13.5377,13.5377,10600.0
2005-07-19 14:30:00,18.0,18.05,17.99,18.01,44100.0,13.5377,13.5753,13.5301,13.5452,44100.0
2005-07-19 15:00:00,18.01,18.02,18.0,18.02,39500.0,13.5452,13.5527,13.5377,13.5527,39500.0
2005-07-19 15:30:00,18.02,18.02,17.93,17.98,57300.0,13.5527,13.5527,13.485,13.5226,57300.0
2005-07-20 09:30:00,17.95,18.04,17.95,17.97,7600.0,13.5001,13.5677,13.5001,13.5151,7600.0
2005-07-20 10:00:00,17.99,18.0,17.77,17.88,39000.0,13.5301,13.5377,13.3647,13.4474,39000.0
2005-07-20 10:30:00,17.9,17.95,17.9,17.94,27300.0,13.4625,13.5001,13.4625,13.4925,27300.0
2005-07-20 11:00:00,17.95,17.99,17.93,17.99,22300.0,13.5001,13.5301,13.485,13.5301,22300.0
2005-07-20 11:30:00,17.99,18.14,17.99,18.14,377100.0,13.5301,13.643,13.5301,13.643,377100.0
2005-07-20 12:00:00,18.14,18.14,18.03,18.05,13100.0,13.643,13.643,13.5602,13.5753,13100.0
2005-07-20 12:30:00,18.07,18.1,18.07,18.09,12300.0,13.5903,13.6129,13.5903,13.6054,12300.0
2005-07-20 13:00:00,18.09,18.1,18.09,18.09,25500.0,13.6054,13.6129,13.6054,13.6054,25500.0
2005-07-20 13:30:00,18.09,18.15,18.09,18.15,28400.0,13.6054,13.6505,13.6054,13.6505,28400.0
2005-07-20 14:00:00,18.15,18.15,18.07,18.13,13600.0,13.6505,13.6505,13.5903,13.6354,13600.0
2005-07-20 14:30:00,18.13,18.28,18.13,18.22,99600.0,13.6354,13.7483,13.6354,13.7031,99600.0
2005-07-20 15:00:00,18.22,18.36,18.17,18.36,54700.0,13.7031,13.8084,13.6655,13.8084,54700.0
2005-07-20 15:30:00,18.36,18.47,18.36,18.41,59200.0,13.8084,13.8911,13.8084,13.846,59200.0
2005-07-21 09:30:00,18.5,18.5,18.23,18.36,34900.0,13.9137,13.9137,13.7106,13.8084,34900.0
2005-07-21 10:00:00,18.36,18.5,18.36,18.5,40200.0,13.8084,13.9137,13.8084,13.9137,40200.0
2005-07-21 10:30:00,18.5,18.5,18.38,18.4,85800.0,13.9137,13.9137,13.8235,13.8385,85800.0
2005-07-21 11:00:00,18.4,18.41,18.39,18.39,84400.0,13.8385,13.846,13.831,13.831,84400.0
2005-07-21 11:30:00,18.4,18.45,18.4,18.43,62300.0,13.8385,13.8761,13.8385,13.8611,62300.0
2005-07-21 12:00:00,18.42,18.44,18.39,18.44,119700.0,13.8535,13.8686,13.831,13.8686,119700.0
2005-07-21 12:30:00,18.44,18.44,18.42,18.42,27300.0,13.8686,13.8686,13.8535,13.8535,27300.0
2005-07-21 13:00:00,18.42,18.43,18.42,18.43,3800.0,13.8535,13.8611,13.8535,13.8611,3800.0
2005-07-21 13:30:00,18.43,18.5,18.42,18.45,17600.0,13.8611,13.9137,13.8535,13.8761,17600.0
2005-07-21 14:00:00,18.44,18.6,18.44,18.53,16600.0,13.8686,13.9889,13.8686,13.9363,16600.0
2005-07-21 14:30:00,18.57,18.57,18.48,18.52,35400.0,13.9664,13.9664,13.8987,13.9288,35400.0
2005-07-21 15:00:00,18.53,18.63,18.52,18.61,14400.0,13.9363,14.0115,13.9288,13.9964,14400.0
2005-07-21 15:30:00,18.63,18.7,18.5,18.53,55700.0,14.0115,14.0641,13.9137,13.9363,55700.0
2005-07-22 09:30:00,18.5,18.5,18.4,18.46,33100.0,13.9137,13.9137,13.8385,13.8836,33100.0
2005-07-22 10:00:00,18.46,18.47,18.4,18.4,16900.0,13.8836,13.8911,13.8385,13.8385,16900.0
2005-07-22 10:30:00,18.41,18.43,18.38,18.38,7400.0,13.846,13.8611,13.8235,13.8235,7400.0
2005-07-22 11:00:00,18.38,18.41,18.37,18.41,7300.0,13.8235,13.846,13.8159,13.846,7300.0
2005-07-22 11:30:00,18.41,18.41,18.39,18.39,3000.0,13.846,13.846,13.831,13.831,3000.0
2005-07-22 12:00:00,18.39,18.45,18.37,18.43,13500.0,13.831,13.8761,13.8159,13.8611,13500.0
2005-07-22 12:30:00,18.43,18.5,18.42,18.44,6800.0,13.8611,13.9137,13.8535,13.8686,6800.0
2005-07-22 13:00:00,18.45,18.49,18.44,18.47,4400.0,13.8761,13.9062,13.8686,13.8911,4400.0
2005-07-22 13:30:00,18.43,18.43,18.39,18.4,3200.0,13.8611,13.8611,13.831,13.8385,3200.0
2005-07-22 14:00:00,18.4,18.41,18.4,18.41,3600.0,13.8385,13.846,13.8385,13.846,3600.0
2005-07-22 14:30:00,18.39,18.42,18.36,18.41,12100.0,13.831,13.8535,13.8084,13.846,12100.0
2005-07-22 15:00:00,18.42,18.42,18.4,18.4,7600.0,13.8535,13.8535,13.8385,13.8385,7600.0
2005-07-22 15:30:00,18.41,18.46,18.39,18.41,19800.0,13.846,13.8836,13.831,13.846,19800.0
2005-07-25 09:30:00,18.4,18.46,18.38,18.44,224600.0,13.8385,13.8836,13.8235,13.8686,224600.0
2005-07-25 10:00:00,18.44,18.48,18.44,18.44,605100.0,13.8686,13.8987,13.8686,13.8686,605100.0
2005-07-25 10:30:00,18.44,18.47,18.44,18.45,817600.0,13.8686,13.8911,13.8686,13.8761,817600.0
2005-07-25 11:00:00,18.46,18.55,18.45,18.54,23900.0,13.8836,13.9513,13.8761,13.9438,23900.0
2005-07-25 11:30:00,18.5,18.55,18.45,18.46,17400.0,13.9137,13.9513,13.8761,13.8836,17400.0
2005-07-25 12:00:00,18.46,18.46,18.41,18.45,18000.0,13.8836,13.8836,13.846,13.8761,18000.0
2005-07-25 12:30:00,18.48,18.5,18.47,18.5,3700.0,13.8987,13.9137,13.8911,13.9137,3700.0
2005-07-25 13:00:00,18.49,18.49,18.45,18.45,2200.0,13.9062,13.9062,13.8761,13.8761,2200.0
2005-07-25 13:30:00,18.44,18.45,18.43,18.45,7500.0,13.8686,13.8761,13.8611,13.8761,7500.0
2005-07-25 14:00:00,18.45,18.47,18.41,18.41,18200.0,13.8761,13.8911,13.846,13.846,18200.0
2005-07-25 14:30:00,18.41,18.43,18.4,18.41,21100.0,13.846,13.8611,13.8385,13.846,21100.0
2005-07-25 15:00:00,18.4,18.43,18.4,18.43,72900.0,13.8385,13.8611,13.8385,13.8611,72900.0
2005-07-25 15:30:00,18.41,18.43,18.4,18.42,51900.0,13.846,13.8611,13.8385,13.8535,51900.0
2005-07-26 09:30:00,18.4,18.47,18.39,18.41,32600.0,13.8385,13.8911,13.831,13.846,32600.0
2005-07-26 10:00:00,18.41,18.45,18.41,18.42,47300.0,13.846,13.8761,13.846,13.8535,47300.0
2005-07-26 10:30:00,18.42,18.43,18.42,18.42,7900.0,13.8535,13.8611,13.8535,13.8535,7900.0
2005-07-26 11:00:00,18.42,18.43,18.4,18.4,15000.0,13.8535,13.8611,13.8385,13.8385,15000.0
2005-07-26 11:30:00,18.4,18.4,18.1,18.23,73400.0,13.8385,13.8385,13.6129,13.7106,73400.0
2005-07-26 12:00:00,18.23,18.26,18.23,18.26,17200.0,13.7106,13.7332,13.7106,13.7332,17200.0
2005-07-26 12:30:00,18.26,18.26,18.22,18.22,2200.0,13.7332,13.7332,13.7031,13.7031,2200.0
2005-07-26 13:00:00,18.23,18.29,18.23,18.26,15300.0,13.7106,13.7558,13.7106,13.7332,15300.0
2005-07-26 13:30:00,18.26,18.26,18.22,18.25,63700.0,13.7332,13.7332,13.7031,13.7257,63700.0
2005-07-26 14:00:00,18.26,18.28,18.26,18.28,6500.0,13.7332,13.7483,13.7332,13.7483,6500.0
2005-07-26 14:30:00,18.26,18.36,18.26,18.32,34500.0,13.7332,13.8084,13.7332,13.7783,34500.0
2005-07-26 15:00:00,18.33,18.4,18.32,18.4,31500.0,13.7859,13.8385,13.7783,13.8385,31500.0
2005-07-26 15:30:00,18.4,18.45,18.37,18.4,27600.0,13.8385,13.8761,13.8159,13.8385,27600.0
2005-07-27 09:30:00,18.4,18.54,18.4,18.54,7600.0,13.8385,13.9438,13.8385,13.9438,7600.0
2005-07-27 10:00:00,18.54,18.65,18.54,18.65,9800.0,13.9438,14.0265,13.9438,14.0265,9800.0
2005-07-27 10:30:00,18.66,18.69,18.64,18.68,17400.0,14.034,14.0566,14.019,14.0491,17400.0
2005-07-27 11:00:00,18.68,18.7,18.68,18.69,37400.0,14.0491,14.0641,14.0491,14.0566,37400.0
2005-07-27 11:30:00,18.69,18.85,18.69,18.78,64300.0,14.0566,14.1769,14.0566,14.1243,64300.0
2005-07-27 12:00:00,18.77,18.78,18.74,18.75,4400.0,14.1168,14.1243,14.0942,14.1017,4400.0
2005-07-27 12:30:00,18.74,18.74,18.69,18.7,2200.0,14.0942,14.0942,14.0566,14.0641,2200.0
2005-07-27 13:00:00,18.69,18.7,18.6,18.67,16900.0,14.0566,14.0641,13.9889,14.0416,16900.0
2005-07-27 13:30:00,18.69,18.69,18.64,18.64,13700.0,14.0566,14.0566,14.019,14.019,13700.0
2005-07-27 14:00:00,18.65,18.65,18.64,18.64,7500.0,14.0265,14.0265,14.019,14.019,7500.0
2005-07-27 14:30:00,18.64,18.68,18.6,18.6,36800.0,14.019,14.0491,13.9889,13.9889,36800.0
2005-07-27 15:00:00,18.6,18.69,18.6,18.69,20400.0,13.9889,14.0566,13.9889,14.0566,20400.0
2005-07-27 15:30:00,18.68,18.8,18.66,18.75,29500.0,14.0491,14.1393,14.034,14.1017,29500.0
2005-07-28 09:30:00,18.7,18.78,18.66,18.78,24900.0,14.0641,14.1243,14.034,14.1243,24900.0
2005-07-28 10:00:00,18.73,18.78,18.68,18.7,10500.0,14.0867,14.1243,14.0491,14.0641,10500.0
2005-07-28 10:30:00,18.7,18.7,18.68,18.68,10800.0,14.0641,14.0641,14.0491,14.0491,10800.0
2005-07-28 11:00:00,18.69,18.7,18.65,18.68,33200.0,14.0566,14.0641,14.0265,14.0491,33200.0
2005-07-28 11:30:00,18.68,18.7,18.65,18.7,12500.0,14.0491,14.0641,14.0265,14.0641,12500.0
2005-07-28 12:00:00,18.7,18.7,18.67,18.69,11500.0,14.0641,14.0641,14.0416,14.0566,11500.0
2005-07-28 12:30:00,18.67,18.69,18.62,18.62,19800.0,14.0416,14.0566,14.004,14.004,19800.0
2005-07-28 13:00:00,18.63,18.63,18.6,18.61,13700.0,14.0115,14.0115,13.9889,13.9964,13700.0
2005-07-28 13:30:00,18.61,18.61,18.56,18.57,19300.0,13.9964,13.9964,13.9588,13.9664,19300.0
2005-07-28 14:00:00,18.57,18.63,18.57,18.63,11500.0,13.9664,14.0115,13.9664,14.0115,11500.0
2005-07-28 14:30:00,18.63,18.63,18.6,18.61,5100.0,14.0115,14.0115,13.9889,13.9964,5100.0
2005-07-28 15:00:00,18.61,18.66,18.61,18.66,21100.0,13.9964,14.034,13.9964,14.034,21100.0
2005-07-28 15:30:00,18.66,18.7,18.61,18.68,17900.0,14.034,14.0641,13.9964,14.0491,17900.0
2005-07-29 09:30:00,18.7,18.7,18.68,18.7,7200.0,14.0641,14.0641,14.0491,14.0641,7200.0
2005-07-29 10:00:00,18.71,18.72,18.71,18.72,5300.0,14.0717,14.0792,14.0717,14.0792,5300.0
2005-07-29 10:30:00,18.7,18.72,18.63,18.64,18600.0,14.0641,14.0792,14.0115,14.019,18600.0
2005-07-29 11:00:00,18.63,18.64,18.5,18.54,36700.0,14.0115,14.019,13.9137,13.9438,36700.0
2005-07-29 11:30:00,18.55,18.58,18.54,18.56,7600.0,13.9513,13.9739,13.9438,13.9588,7600.0
2005-07-29 12:00:00,18.56,18.56,18.55,18.55,300.0,13.9588,13.9588,13.9513,13.9513,300.0
2005-07-29 12:30:00,18.56,18.57,18.51,18.57,4700.0,13.9588,13.9664,13.9212,13.9664,4700.0
2005-07-29 13:00:00,18.58,18.59,18.58,18.59,3800.0,13.9739,13.9814,13.9739,13.9814,3800.0
2005-07-29 13:30:00,18.56,18.58,18.53,18.58,4300.0,13.9588,13.9739,13.9363,13.9739,4300.0
2005-07-29 14:00:00,18.58,18.58,18.52,18.58,7000.0,13.9739,13.9739,13.9288,13.9739,7000.0
2005-07-29 14:30:00,18.58,18.59,18.56,18.59,6800.0,13.9739,13.9814,13.9588,13.9814,6800.0
2005-07-29 15:00:00,18.59,18.6,18.58,18.59,4600.0,13.9814,13.9889,13.9739,13.9814,4600.0
2005-07-29 15:30:00,18.59,18.75,18.58,18.73,32300.0,13.9814,14.1017,13.9739,14.0867,32300.0
2005-08-01 09:30:00,18.87,18.87,18.79,18.79,14800.0,14.192,14.192,14.1318,14.1318,14800.0
2005-08-01 10:00:00,18.8,18.82,18.79,18.82,3300.0,14.1393,14.1544,14.1318,14.1544,3300.0
2005-08-01 10:30:00,18.83,18.83,18.63,18.73,13500.0,14.1619,14.1619,14.0115,14.0867,13500.0
2005-08-01 11:00:00,18.73,18.77,18.73,18.77,2700.0,14.0867,14.1168,14.0867,14.1168,2700.0
2005-08-01 11:30:00,18.77,18.78,18.77,18.78,1300.0,14.1168,14.1243,14.1168,14.1243,1300.0
2005-08-01 12:00:00,18.78,18.82,18.78,18.82,2300.0,14.1243,14.1544,14.1243,14.1544,2300.0
2005-08-01 12:30:00,18.82,18.82,18.77,18.79,5800.0,14.1544,14.1544,14.1168,14.1318,5800.0
2005-08-01 13:00:00,18.79,18.79,18.71,18.72,8200.0,14.1318,14.1318,14.0717,14.0792,8200.0
2005-08-01 13:30:00,18.73,18.74,18.7,18.72,8300.0,14.0867,14.0942,14.0641,14.0792,8300.0
2005-08-01 14:00:00,18.72,18.75,18.71,18.73,8800.0,14.0792,14.1017,14.0717,14.0867,8800.0
2005-08-01 14:30:00,18.74,18.77,18.73,18.77,2400.0,14.0942,14.1168,14.0867,14.1168,2400.0
2005-08-01 15:00:00,18.77,18.83,18.75,18.82,96700.0,14.1168,14.1619,14.1017,14.1544,96700.0
2005-08-01 15:30:00,18.82,18.83,18.8,18.81,5700.0,14.1544,14.1619,14.1393,14.1469,5700.0
2005-08-02 09:30:00,18.8,18.85,18.8,18.85,12400.0,14.1693,14.207,14.1693,14.207,12400.0
2005-08-02 10:00:00,18.85,18.88,18.84,18.87,103200.0,14.207,14.2296,14.1994,14.2221,103200.0
2005-08-02 10:30:00,18.88,18.98,18.85,18.9,47800.0,14.2296,14.305,14.207,14.2447,47800.0
2005-08-02 11:00:00,18.94,18.97,18.9,18.95,10800.0,14.2748,14.2974,14.2447,14.2823,10800.0
2005-08-02 11:30:00,18.95,18.98,18.95,18.98,9700.0,14.2823,14.305,14.2823,14.305,9700.0
2005-08-02 12:00:00,18.98,18.98,18.95,18.97,8800.0,14.305,14.305,14.2823,14.2974,8800.0
2005-08-02 12:30:00,18.97,18.98,18.91,18.94,8500.0,14.2974,14.305,14.2522,14.2748,8500.0
2005-08-02 13:00:00,18.94,18.94,18.9,18.9,5300.0,14.2748,14.2748,14.2447,14.2447,5300.0
2005-08-02 13:30:00,18.91,18.94,18.9,18.94,7100.0,14.2522,14.2748,14.2447,14.2748,7100.0
2005-08-02 14:00:00,18.94,18.95,18.93,18.95,2100.0,14.2748,14.2823,14.2673,14.2823,2100.0
2005-08-02 14:30:00,18.95,18.95,18.91,18.92,8700.0,14.2823,14.2823,14.2522,14.2597,8700.0
2005-08-02 15:00:00,18.93,18.95,18.86,18.89,8000.0,14.2673,14.2823,14.2145,14.2371,8000.0
2005-08-02 15:30:00,18.87,18.9,18.87,18.88,10800.0,14.2221,14.2447,14.2221,14.2296,10800.0
2005-08-03 09:30:00,18.88,18.88,18.83,18.88,8400.0,14.2296,14.2296,14.1919,14.2296,8400.0
2005-08-03 10:00:00,18.88,18.88,18.85,18.85,1100.0,14.2296,14.2296,14.207,14.207,1100.0
2005-08-03 10:30:00,18.88,18.9,18.87,18.87,2300.0,14.2296,14.2447,14.2221,14.2221,2300.0
2005-08-03 11:00:00,18.88,18.97,18.86,18.95,6800.0,14.2296,14.2974,14.2145,14.2823,6800.0
2005-08-03 11:30:00,18.95,18.99,18.95,18.98,6300.0,14.2823,14.3125,14.2823,14.305,6300.0
2005-08-03 12:00:00,18.98,19.0,18.98,19.0,58200.0,14.305,14.32,14.305,14.32,58200.0
2005-08-03 12:30:00,19.0,19.0,18.95,18.96,2900.0,14.32,14.32,14.2823,14.2899,2900.0
2005-08-03 13:00:00,18.94,18.95,18.93,18.95,2800.0,14.2748,14.2823,14.2673,14.2823,2800.0
2005-08-03 13:30:00,18.95,18.95,18.79,18.8,235100.0,14.2823,14.2823,14.1618,14.1693,235100.0
2005-08-03 14:00:00,18.8,18.8,18.66,18.7,16500.0,14.1693,14.1693,14.0638,14.0939,16500.0
2005-08-03 14:30:00,18.7,18.7,18.57,18.62,16500.0,14.0939,14.0939,13.9959,14.0336,16500.0
2005-08-03 15:00:00,18.62,18.65,18.6,18.65,71300.0,14.0336,14.0562,14.0186,14.0562,71300.0
2005-08-03 15:30:00,18.65,18.75,18.61,18.64,81600.0,14.0562,14.1316,14.0261,14.0487,81600.0
2005-08-04 09:30:00,18.6,18.6,18.4,18.4,110100.0,14.0186,14.0186,13.8678,13.8678,110100.0
2005-08-04 10:00:00,18.39,18.45,18.38,18.43,131300.0,13.8603,13.9055,13.8527,13.8904,131300.0
2005-08-04 10:30:00,18.43,18.47,18.4,18.45,414100.0,13.8904,13.9206,13.8678,13.9055,414100.0
2005-08-04 11:00:00,18.46,18.46,18.44,18.44,50400.0,13.913,13.913,13.898,13.898,50400.0
2005-08-04 11:30:00,18.44,18.49,18.44,18.46,87400.0,13.898,13.9357,13.898,13.913,87400.0
2005-08-04 12:00:00,18.46,18.49,18.46,18.49,8500.0,13.913,13.9357,13.913,13.9357,8500.0
2005-08-04 12:30:00,18.49,18.49,18.4,18.4,12000.0,13.9357,13.9357,13.8678,13.8678,12000.0
2005-08-04 13:00:00,18.4,18.41,18.33,18.34,108300.0,13.8678,13.8754,13.8151,13.8226,108300.0
2005-08-04 13:30:00,18.34,18.35,18.33,18.35,29600.0,13.8226,13.8301,13.8151,13.8301,29600.0
2005-08-04 14:00:00,18.35,18.37,18.33,18.33,20200.0,13.8301,13.8452,13.8151,13.8151,20200.0
2005-08-04 14:30:00,18.34,18.35,18.33,18.35,10300.0,13.8226,13.8301,13.8151,13.8301,10300.0
2005-08-04 15:00:00,18.35,18.38,18.34,18.34,192100.0,13.8301,13.8527,13.8226,13.8226,192100.0
2005-08-04 15:30:00,18.35,18.49,18.34,18.46,42200.0,13.8301,13.9357,13.8226,13.913,42200.0
2005-08-05 09:30:00,18.48,18.48,18.4,18.42,5100.0,13.9281,13.9281,13.8678,13.8829,5100.0
2005-08-05 10:00:00,18.43,18.45,18.37,18.44,3300.0,13.8904,13.9055,13.8452,13.898,3300.0
2005-08-05 10:30:00,18.44,18.47,18.33,18.37,6300.0,13.898,13.9206,13.8151,13.8452,6300.0
2005-08-05 11:00:00,18.42,18.46,18.38,18.44,3200.0,13.8829,13.913,13.8527,13.898,3200.0
2005-08-05 11:30:00,18.46,18.46,18.26,18.38,8800.0,13.913,13.913,13.7623,13.8527,8800.0
2005-08-05 12:00:00,18.39,18.46,18.39,18.46,4100.0,13.8603,13.913,13.8603,13.913,4100.0
2005-08-05 12:30:00,18.46,18.49,18.46,18.47,5000.0,13.913,13.9357,13.913,13.9206,5000.0
2005-08-05 13:00:00,18.47,18.47,18.41,18.43,5500.0,13.9206,13.9206,13.8754,13.8904,5500.0
2005-08-05 13:30:00,18.44,18.48,18.44,18.45,2600.0,13.898,13.9281,13.898,13.9055,2600.0
2005-08-05 14:00:00,18.45,18.46,18.43,18.44,2900.0,13.9055,13.913,13.8904,13.898,2900.0
2005-08-05 14:30:00,18.42,18.44,18.4,18.4,4300.0,13.8829,13.898,13.8678,13.8678,4300.0
2005-08-05 15:00:00,18.41,18.44,18.4,18.44,5900.0,13.8754,13.898,13.8678,13.898,5900.0
2005-08-05 15:30:00,18.44,18.44,18.43,18.44,3700.0,13.898,13.898,13.8904,13.898,3700.0
2005-08-08 09:30:00,18.49,18.49,18.41,18.41,9600.0,13.9357,13.9357,13.8754,13.8754,9600.0
2005-08-08 10:00:00,18.42,18.43,18.42,18.43,700.0,13.8829,13.8904,13.8829,13.8904,700.0
2005-08-08 10:30:00,18.41,18.41,18.3,18.31,9300.0,13.8754,13.8754,13.7925,13.8,9300.0
2005-08-08 11:00:00,18.3,18.33,18.3,18.31,4100.0,13.7925,13.8151,13.7925,13.8,4100.0
2005-08-08 11:30:00,18.3,18.33,18.3,18.33,4100.0,13.7925,13.8151,13.7925,13.8151,4100.0
2005-08-08 12:00:00,18.33,18.34,18.33,18.34,2100.0,13.8151,13.8226,13.8151,13.8226,2100.0
2005-08-08 12:30:00,18.33,18.34,18.33,18.34,400.0,13.8151,13.8226,13.8151,13.8226,400.0
2005-08-08 13:00:00,18.32,18.32,18.3,18.3,5600.0,13.8075,13.8075,13.7925,13.7925,5600.0
2005-08-08 13:30:00,18.31,18.32,18.3,18.31,2800.0,13.8,13.8075,13.7925,13.8,2800.0
2005-08-08 14:00:00,18.31,18.31,18.3,18.31,2200.0,13.8,13.8,13.7925,13.8,2200.0
2005-08-08 14:30:00,18.31,18.56,18.3,18.5,37100.0,13.8,13.9884,13.7925,13.9432,37100.0
2005-08-08 15:00:00,18.5,18.5,18.4,18.41,4900.0,13.9432,13.9432,13.8678,13.8754,4900.0
2005-08-08 15:30:00,18.38,18.41,18.34,18.37,8500.0,13.8527,13.8754,13.8226,13.8452,8500.0
2005-08-09 09:30:00,19.25,19.3,18.72,18.92,148700.0,14.5085,14.5461,14.109,14.2597,148700.0
2005-08-09 10:00:00,18.92,19.19,18.88,19.0,145100.0,14.2597,14.4632,14.2296,14.32,145100.0
2005-08-09 10:30:00,19.0,19.15,19.0,19.15,103000.0,14.32,14.4331,14.32,14.4331,103000.0
2005-08-09 11:00:00,19.15,19.15,19.01,19.1,34900.0,14.4331,14.4331,14.3276,14.3954,34900.0
2005-08-09 11:30:00,19.1,19.1,19.07,19.1,69600.0,14.3954,14.3954,14.3728,14.3954,69600.0
2005-08-09 12:00:00,19.1,19.15,19.05,19.15,52100.0,14.3954,14.4331,14.3577,14.4331,52100.0
2005-08-09 12:30:00,19.15,19.22,19.03,19.09,23900.0,14.4331,14.4858,14.3426,14.3879,23900.0
2005-08-09 13:00:00,19.09,19.09,18.99,19.05,34600.0,14.3879,14.3879,14.3125,14.3577,34600.0
2005-08-09 13:30:00,19.03,19.04,19.0,19.02,18400.0,14.3426,14.3502,14.32,14.3351,18400.0
2005-08-09 14:00:00,19.02,19.07,19.0,19.04,33400.0,14.3351,14.3728,14.32,14.3502,33400.0
2005-08-09 14:30:00,19.05,19.06,19.0,19.01,96600.0,14.3577,14.3653,14.32,14.3276,96600.0
2005-08-09 15:00:00,19.01,19.06,19.0,19.02,59900.0,14.3276,14.3653,14.32,14.3351,59900.0
2005-08-09 15:30:00,19.03,19.06,19.0,19.0,84000.0,14.3426,14.3653,14.32,14.32,84000.0
2005-08-10 09:30:00,19.25,19.25,19.08,19.2,23800.0,14.5085,14.5085,14.3803,14.4708,23800.0
2005-08-10 10:00:00,19.2,19.28,19.13,19.19,24800.0,14.4708,14.5311,14.418,14.4632,24800.0
2005-08-10 10:30:00,19.19,19.2,19.04,19.08,14000.0,14.4632,14.4708,14.3502,14.3803,14000.0
2005-08-10 11:00:00,19.06,19.14,19.02,19.1,24400.0,14.3653,14.4255,14.3351,14.3954,24400.0
2005-08-10 11:30:00,19.08,19.13,19.08,19.11,34900.0,14.3803,14.418,14.3803,14.4029,34900.0
2005-08-10 12:00:00,19.11,19.15,19.11,19.15,12700.0,14.4029,14.4331,14.4029,14.4331,12700.0
2005-08-10 12:30:00,19.16,19.17,19.1,19.16,10000.0,14.4406,14.4482,14.3954,14.4406,10000.0
2005-08-10 13:00:00,19.16,19.18,19.1,19.14,17000.0,14.4406,14.4557,14.3954,14.4255,17000.0
2005-08-10 13:30:00,19.14,19.18,19.12,19.13,17300.0,14.4255,14.4557,14.4105,14.418,17300.0
2005-08-10 14:00:00,19.13,19.14,19.1,19.11,10200.0,14.418,14.4255,14.3954,14.4029,10200.0
2005-08-10 14:30:00,19.11,19.15,19.1,19.12,19000.0,14.4029,14.4331,14.3954,14.4105,19000.0
2005-08-10 15:00:00,19.11,19.12,19.1,19.11,19100.0,14.4029,14.4105,14.3954,14.4029,19100.0
2005-08-10 15:30:00,19.1,19.12,19.1,19.11,31500.0,14.3954,14.4105,14.3954,14.4029,31500.0
2005-08-11 09:30:00,19.05,19.15,19.05,19.1,118600.0,14.3577,14.4331,14.3577,14.3954,118600.0
2005-08-11 10:00:00,19.11,19.42,19.1,19.4,39200.0,14.4029,14.6366,14.3954,14.6215,39200.0
2005-08-11 10:30:00,19.39,19.4,19.37,19.39,12800.0,14.614,14.6215,14.5989,14.614,12800.0
2005-08-11 11:00:00,19.39,19.63,19.39,19.5,27100.0,14.614,14.7949,14.614,14.6969,27100.0
2005-08-11 11:30:00,19.5,19.5,19.45,19.45,12400.0,14.6969,14.6969,14.6592,14.6592,12400.0
2005-08-11 12:00:00,19.45,19.48,19.42,19.47,13700.0,14.6592,14.6818,14.6366,14.6743,13700.0
2005-08-11 12:30:00,19.46,19.47,19.44,19.44,5000.0,14.6667,14.6743,14.6517,14.6517,5000.0
2005-08-11 13:00:00,19.44,19.45,19.43,19.43,15400.0,14.6517,14.6592,14.6441,14.6441,15400.0
2005-08-11 13:30:00,19.43,19.43,19.32,19.38,14000.0,14.6441,14.6441,14.5612,14.6064,14000.0
2005-08-11 14:00:00,19.39,19.5,19.39,19.49,12300.0,14.614,14.6969,14.614,14.6893,12300.0
2005-08-11 14:30:00,19.49,19.56,19.49,19.55,12500.0,14.6893,14.7421,14.6893,14.7346,12500.0
2005-08-11 15:00:00,19.55,19.58,19.53,19.56,12700.0,14.7346,14.7572,14.7195,14.7421,12700.0
2005-08-11 15:30:00,19.57,19.58,19.49,19.58,21800.0,14.7496,14.7572,14.6893,14.7572,21800.0
2005-08-12 09:30:00,19.48,19.59,19.42,19.57,28700.0,14.6818,14.7647,14.6366,14.7496,28700.0
2005-08-12 10:00:00,19.56,19.6,19.45,19.52,33600.0,14.7421,14.7722,14.6592,14.7119,33600.0
2005-08-12 10:30:00,19.49,19.6,19.49,19.53,15300.0,14.6893,14.7722,14.6893,14.7195,15300.0
2005-08-12 11:00:00,19.53,19.55,19.5,19.5,9400.0,14.7195,14.7346,14.6969,14.6969,9400.0
2005-08-12 11:30:00,19.51,19.51,19.32,19.35,18000.0,14.7044,14.7044,14.5612,14.5838,18000.0
2005-08-12 12:00:00,19.35,19.36,19.35,19.35,11500.0,14.5838,14.5914,14.5838,14.5838,11500.0
2005-08-12 12:30:00,19.35,19.37,19.33,19.33,13900.0,14.5838,14.5989,14.5687,14.5687,13900.0
2005-08-12 13:00:00,19.31,19.41,19.3,19.39,9800.0,14.5537,14.629,14.5461,14.614,9800.0
2005-08-12 13:30:00,19.37,19.4,19.35,19.35,43700.0,14.5989,14.6215,14.5838,14.5838,43700.0
2005-08-12 14:00:00,19.35,19.48,19.35,19.46,39200.0,14.5838,14.6818,14.5838,14.6667,39200.0
2005-08-12 14:30:00,19.43,19.49,19.38,19.47,11700.0,14.6441,14.6893,14.6064,14.6743,11700.0
2005-08-12 15:00:00,19.47,19.49,19.43,19.49,42200.0,14.6743,14.6893,14.6441,14.6893,42200.0
2005-08-12 15:30:00,19.49,19.6,19.45,19.6,59300.0,14.6893,14.7722,14.6592,14.7722,59300.0
2005-08-15 09:30:00,19.62,19.89,19.62,19.65,24700.0,14.7873,14.9908,14.7873,14.8099,24700.0
2005-08-15 10:00:00,19.66,19.66,19.54,19.59,33100.0,14.8175,14.8175,14.727,14.7647,33100.0
2005-08-15 10:30:00,19.58,19.59,19.5,19.51,34700.0,14.7572,14.7647,14.6969,14.7044,34700.0
2005-08-15 11:00:00,19.51,19.59,19.51,19.59,15500.0,14.7044,14.7647,14.7044,14.7647,15500.0
2005-08-15 11:30:00,19.59,19.59,19.54,19.56,6600.0,14.7647,14.7647,14.727,14.7421,6600.0
2005-08-15 12:00:00,19.56,19.6,19.54,19.6,16000.0,14.7421,14.7722,14.727,14.7722,16000.0
2005-08-15 12:30:00,19.59,19.6,19.56,19.56,6100.0,14.7647,14.7722,14.7421,14.7421,6100.0
2005-08-15 13:00:00,19.56,19.65,19.56,19.65,7900.0,14.7421,14.8099,14.7421,14.8099,7900.0
2005-08-15 13:30:00,19.64,19.75,19.64,19.75,11500.0,14.8024,14.8853,14.8024,14.8853,11500.0
2005-08-15 14:00:00,19.73,19.74,19.7,19.71,5500.0,14.8702,14.8778,14.8476,14.8551,5500.0
2005-08-15 14:30:00,19.71,19.71,19.57,19.6,25300.0,14.8551,14.8551,14.7496,14.7722,25300.0
2005-08-15 15:00:00,19.6,19.67,19.59,19.67,15300.0,14.7722,14.825,14.7647,14.825,15300.0
2005-08-15 15:30:00,19.67,19.75,19.67,19.74,18600.0,14.825,14.8853,14.825,14.8778,18600.0
2005-08-16 09:30:00,19.61,19.74,19.55,19.74,25300.0,14.7798,14.8778,14.7346,14.8778,25300.0
2005-08-16 10:00:00,19.75,19.77,19.72,19.77,10400.0,14.8853,14.9004,14.8627,14.9004,10400.0
2005-08-16 10:30:00,19.76,19.77,19.67,19.69,9800.0,14.8928,14.9004,14.825,14.8401,9800.0
2005-08-16 11:00:00,19.68,19.69,19.58,19.65,4400.0,14.8325,14.8401,14.7572,14.8099,4400.0
2005-08-16 11:30:00,19.64,19.65,19.64,19.65,53300.0,14.8024,14.8099,14.8024,14.8099,53300.0
2005-08-16 12:00:00,19.65,19.65,19.6,19.62,251500.0,14.8099,14.8099,14.7722,14.7873,251500.0
2005-08-16 12:30:00,19.62,19.62,19.6,19.6,4200.0,14.7873,14.7873,14.7722,14.7722,4200.0
2005-08-16 13:00:00,19.61,19.61,19.6,19.6,3100.0,14.7798,14.7798,14.7722,14.7722,3100.0
2005-08-16 13:30:00,19.61,19.61,19.6,19.61,47100.0,14.7798,14.7798,14.7722,14.7798,47100.0
2005-08-16 14:00:00,19.61,19.63,19.6,19.63,125700.0,14.7798,14.7949,14.7722,14.7949,125700.0
2005-08-16 14:30:00,19.63,19.63,19.6,19.6,113000.0,14.7949,14.7949,14.7722,14.7722,113000.0
2005-08-16 15:00:00,19.6,19.61,19.55,19.55,50000.0,14.7722,14.7798,14.7346,14.7346,50000.0
2005-08-16 15:30:00,19.56,19.6,19.56,19.59,44200.0,14.7421,14.7722,14.7421,14.7647,44200.0
2005-08-17 09:30:00,19.58,19.58,19.46,19.46,17000.0,14.7572,14.7572,14.6667,14.6667,17000.0
2005-08-17 10:00:00,19.43,19.43,19.39,19.42,9000.0,14.6441,14.6441,14.614,14.6366,9000.0
2005-08-17 10:30:00,19.39,19.42,19.38,19.41,50300.0,14.614,14.6366,14.6064,14.629,50300.0
2005-08-17 11:00:00,19.42,19.49,19.42,19.44,7500.0,14.6366,14.6893,14.6366,14.6517,7500.0
2005-08-17 11:30:00,19.46,19.46,19.44,19.44,8000.0,14.6667,14.6667,14.6517,14.6517,8000.0
2005-08-17 12:00:00,19.43,19.45,19.43,19.44,16700.0,14.6441,14.6592,14.6441,14.6517,16700.0
2005-08-17 12:30:00,19.43,19.44,19.43,19.44,1800.0,14.6441,14.6517,14.6441,14.6517,1800.0
2005-08-17 13:00:00,19.44,19.44,19.43,19.43,8800.0,14.6517,14.6517,14.6441,14.6441,8800.0
2005-08-17 13:30:00,19.43,19.43,19.41,19.42,93800.0,14.6441,14.6441,14.629,14.6366,93800.0
2005-08-17 14:00:00,19.43,19.43,19.42,19.42,14900.0,14.6441,14.6441,14.6366,14.6366,14900.0
2005-08-17 14:30:00,19.4,19.4,19.33,19.33,4300.0,14.6215,14.6215,14.5687,14.5687,4300.0
2005-08-17 15:00:00,19.32,19.38,19.32,19.37,132500.0,14.5612,14.6064,14.5612,14.5989,132500.0
2005-08-17 15:30:00,19.37,19.41,19.35,19.41,77200.0,14.5989,14.629,14.5838,14.629,77200.0
2005-08-18 09:30:00,19.41,19.44,19.41,19.44,17500.0,14.629,14.6517,14.629,14.6517,17500.0
2005-08-18 10:00:00,19.43,19.43,19.2,19.35,24000.0,14.6441,14.6441,14.4708,14.5838,24000.0
2005-08-18 10:30:00,19.35,19.35,19.25,19.3,50500.0,14.5838,14.5838,14.5085,14.5461,50500.0
2005-08-18 11:00:00,19.3,19.34,19.27,19.34,20600.0,14.5461,14.5763,14.5235,14.5763,20600.0
2005-08-18 11:30:00,19.33,19.35,19.27,19.32,63500.0,14.5687,14.5838,14.5235,14.5612,63500.0
2005-08-18 12:00:00,19.32,19.34,19.28,19.29,14100.0,14.5612,14.5763,14.5311,14.5386,14100.0
2005-08-18 12:30:00,19.3,19.34,19.24,19.24,11000.0,14.5461,14.5763,14.5009,14.5009,11000.0
2005-08-18 13:00:00,19.2,19.21,19.14,19.14,40100.0,14.4708,14.4783,14.4255,14.4255,40100.0
2005-08-18 13:30:00,19.14,19.22,19.14,19.21,12000.0,14.4255,14.4858,14.4255,14.4783,12000.0
2005-08-18 14:00:00,19.2,19.22,19.19,19.21,10900.0,14.4708,14.4858,14.4632,14.4783,10900.0
2005-08-18 14:30:00,19.2,19.2,19.15,19.18,21500.0,14.4708,14.4708,14.4331,14.4557,21500.0
2005-08-18 15:00:00,19.18,19.18,19.17,19.18,21400.0,14.4557,14.4557,14.4482,14.4557,21400.0
2005-08-18 15:30:00,19.18,19.25,19.17,19.23,20800.0,14.4557,14.5085,14.4482,14.4934,20800.0
2005-08-19 09:30:00,19.23,19.23,19.16,19.21,4900.0,14.4934,14.4934,14.4406,14.4783,4900.0
2005-08-19 10:00:00,19.23,19.23,19.2,19.21,2200.0,14.4934,14.4934,14.4708,14.4783,2200.0
2005-08-19 10:30:00,19.2,19.23,19.18,19.21,4400.0,14.4708,14.4934,14.4557,14.4783,4400.0
2005-08-19 11:00:00,19.19,19.19,19.15,19.15,1500.0,14.4632,14.4632,14.4331,14.4331,1500.0
2005-08-19 11:30:00,19.15,19.17,19.14,19.16,2300.0,14.4331,14.4482,14.4255,14.4406,2300.0
2005-08-19 12:00:00,19.17,19.17,19.13,19.16,9100.0,14.4482,14.4482,14.418,14.4406,9100.0
2005-08-19 12:30:00,19.16,19.17,19.15,19.16,3500.0,14.4406,14.4482,14.4331,14.4406,3500.0
2005-08-19 13:00:00,19.15,19.2,19.14,19.18,6000.0,14.4331,14.4708,14.4255,14.4557,6000.0
2005-08-19 13:30:00,19.15,19.19,19.14,19.16,6100.0,14.4331,14.4632,14.4255,14.4406,6100.0
2005-08-19 14:00:00,19.15,19.17,19.12,19.13,67300.0,14.4331,14.4482,14.4105,14.418,67300.0
2005-08-19 14:30:00,19.13,19.2,19.06,19.14,52000.0,14.418,14.4708,14.3653,14.4255,52000.0
2005-08-19 15:00:00,19.15,19.19,19.13,19.14,8800.0,14.4331,14.4632,14.418,14.4255,8800.0
2005-08-19 15:30:00,19.15,19.21,19.13,19.21,11600.0,14.4331,14.4783,14.418,14.4783,11600.0
2005-08-22 09:30:00,19.21,19.22,19.15,19.2,30500.0,14.4783,14.4858,14.4331,14.4708,30500.0
2005-08-22 10:00:00,19.2,19.34,19.11,19.33,60900.0,14.4708,14.5763,14.4029,14.5687,60900.0
2005-08-22 10:30:00,19.32,19.32,19.25,19.26,4100.0,14.5612,14.5612,14.5085,14.516,4100.0
2005-08-22 11:00:00,19.26,19.3,19.2,19.27,12600.0,14.516,14.5461,14.4708,14.5235,12600.0
2005-08-22 11:30:00,19.27,19.27,19.24,19.24,13100.0,14.5235,14.5235,14.5009,14.5009,13100.0
2005-08-22 12:00:00,19.26,19.35,19.26,19.28,14600.0,14.516,14.5838,14.516,14.5311,14600.0
2005-08-22 12:30:00,19.28,19.34,19.27,19.31,6600.0,14.5311,14.5763,14.5235,14.5537,6600.0
2005-08-22 13:00:00,19.31,19.4,19.3,19.4,27400.0,14.5537,14.6215,14.5461,14.6215,27400.0
2005-08-22 13:30:00,19.44,19.6,19.44,19.56,74700.0,14.6517,14.7722,14.6517,14.7421,74700.0
2005-08-22 14:00:00,19.57,19.72,19.57,19.69,153700.0,14.7496,14.8627,14.7496,14.8401,153700.0
2005-08-22 14:30:00,19.69,19.69,19.56,19.6,42900.0,14.8401,14.8401,14.7421,14.7722,42900.0
2005-08-22 15:00:00,19.59,19.6,19.47,19.49,13400.0,14.7647,14.7722,14.6743,14.6893,13400.0
2005-08-22 15:30:00,19.48,19.6,19.45,19.45,124700.0,14.6818,14.7722,14.6592,14.6592,124700.0
2005-08-23 09:30:00,19.55,19.75,19.55,19.75,29600.0,14.7346,14.8853,14.7346,14.8853,29600.0
2005-08-23 10:00:00,19.75,19.79,19.74,19.77,12700.0,14.8853,14.9154,14.8778,14.9004,12700.0
2005-08-23 10:30:00,19.77,20.0,19.77,20.0,33600.0,14.9004,15.0737,14.9004,15.0737,33600.0
2005-08-23 11:00:00,20.0,20.01,19.93,19.93,27100.0,15.0737,15.0813,15.021,15.021,27100.0
2005-08-23 11:30:00,19.92,20.0,19.89,19.93,20900.0,15.0134,15.0737,14.9908,15.021,20900.0
2005-08-23 12:00:00,19.88,19.9,19.77,19.85,136500.0,14.9833,14.9983,14.9004,14.9607,136500.0
2005-08-23 12:30:00,19.85,19.85,19.79,19.79,46500.0,14.9607,14.9607,14.9154,14.9154,46500.0
2005-08-23 13:00:00,19.8,19.82,19.8,19.81,4000.0,14.923,14.9381,14.923,14.9305,4000.0
2005-08-23 13:30:00,19.82,19.82,19.8,19.81,12200.0,14.9381,14.9381,14.923,14.9305,12200.0
2005-08-23 14:00:00,19.8,19.85,19.8,19.81,8300.0,14.923,14.9607,14.923,14.9305,8300.0
2005-08-23 14:30:00,19.81,19.95,19.8,19.95,16100.0,14.9305,15.036,14.923,15.036,16100.0
2005-08-23 15:00:00,19.95,20.02,19.95,19.99,35700.0,15.036,15.0888,15.036,15.0662,35700.0
2005-08-23 15:30:00,19.99,20.06,19.85,20.06,83100.0,15.0662,15.1189,14.9607,15.1189,83100.0
2005-08-24 09:30:00,19.93,19.97,19.8,19.83,54200.0,15.021,15.0511,14.923,14.9456,54200.0
2005-08-24 10:00:00,19.83,19.89,19.76,19.77,111700.0,14.9456,14.9908,14.8928,14.9004,111700.0
2005-08-24 10:30:00,19.77,19.93,19.75,19.81,44100.0,14.9004,15.021,14.8853,14.9305,44100.0
2005-08-24 11:00:00,19.81,19.81,19.76,19.8,7700.0,14.9305,14.9305,14.8928,14.923,7700.0
2005-08-24 11:30:00,19.8,19.81,19.75,19.75,12000.0,14.923,14.9305,14.8853,14.8853,12000.0
2005-08-24 12:00:00,19.75,19.8,19.73,19.78,44300.0,14.8853,14.923,14.8702,14.9079,44300.0
2005-08-24 12:30:00,19.77,19.83,19.76,19.79,21100.0,14.9004,14.9456,14.8928,14.9154,21100.0
2005-08-24 13:00:00,19.79,19.81,19.76,19.77,15900.0,14.9154,14.9305,14.8928,14.9004,15900.0
2005-08-24 13:30:00,19.76,19.76,19.72,19.73,3700.0,14.8928,14.8928,14.8627,14.8702,3700.0
2005-08-24 14:00:00,19.73,19.76,19.72,19.75,15000.0,14.8702,14.8928,14.8627,14.8853,15000.0
2005-08-24 14:30:00,19.74,19.77,19.71,19.76,15000.0,14.8778,14.9004,14.8551,14.8928,15000.0
2005-08-24 15:00:00,19.75,19.77,19.75,19.76,28400.0,14.8853,14.9004,14.8853,14.8928,28400.0
2005-08-24 15:30:00,19.76,19.78,19.73,19.74,38700.0,14.8928,14.9079,14.8702,14.8778,38700.0
2005-08-25 09:30:00,19.79,19.85,19.75,19.8,9600.0,14.9154,14.9607,14.8853,14.923,9600.0
2005-08-25 10:00:00,19.8,19.82,19.53,19.53,22600.0,14.923,14.9381,14.7195,14.7195,22600.0
2005-08-25 10:30:00,19.54,19.73,19.54,19.66,148100.0,14.727,14.8702,14.727,14.8175,148100.0
2005-08-25 11:00:00,19.65,19.65,19.45,19.45,9300.0,14.8099,14.8099,14.6592,14.6592,9300.0
2005-08-25 11:30:00,19.43,19.46,19.42,19.42,19400.0,14.6441,14.6667,14.6366,14.6366,19400.0
2005-08-25 12:00:00,19.42,19.44,19.42,19.43,5300.0,14.6366,14.6517,14.6366,14.6441,5300.0
2005-08-25 12:30:00,19.43,19.44,19.4,19.4,6000.0,14.6441,14.6517,14.6215,14.6215,6000.0
2005-08-25 13:00:00,19.4,19.41,19.31,19.32,17900.0,14.6215,14.629,14.5537,14.5612,17900.0
2005-08-25 13:30:00,19.3,19.32,18.79,19.0,96700.0,14.5461,14.5612,14.1618,14.32,96700.0
2005-08-25 14:00:00,19.0,19.1,19.0,19.1,42100.0,14.32,14.3954,14.32,14.3954,42100.0
2005-08-25 14:30:00,19.09,19.14,19.03,19.13,105600.0,14.3879,14.4255,14.3426,14.418,105600.0
2005-08-25 15:00:00,19.13,19.13,19.02,19.04,70600.0,14.418,14.418,14.3351,14.3502,70600.0
2005-08-25 15:30:00,19.06,19.16,19.05,19.12,51600.0,14.3653,14.4406,14.3577,14.4105,51600.0
2005-08-26 09:30:00,19.15,19.15,19.09,19.11,31400.0,14.4331,14.4331,14.3879,14.4029,31400.0
2005-08-26 10:00:00,19.11,19.2,19.08,19.2,42900.0,14.4029,14.4708,14.3803,14.4708,42900.0
2005-08-26 10:30:00,19.2,19.38,19.16,19.17,26800.0,14.4708,14.6064,14.4406,14.4482,26800.0
2005-08-26 11:00:00,19.17,19.23,19.14,19.21,11000.0,14.4482,14.4934,14.4255,14.4783,11000.0
2005-08-26 11:30:00,19.21,19.21,19.1,19.1,29500.0,14.4783,14.4783,14.3954,14.3954,29500.0
2005-08-26 12:00:00,19.11,19.14,19.09,19.11,10800.0,14.4029,14.4255,14.3879,14.4029,10800.0
2005-08-26 12:30:00,19.12,19.12,19.1,19.12,2500.0,14.4105,14.4105,14.3954,14.4105,2500.0
2005-08-26 13:00:00,19.12,19.15,19.07,19.08,17800.0,14.4105,14.4331,14.3728,14.3803,17800.0
2005-08-26 13:30:00,19.07,19.09,19.01,19.05,20300.0,14.3728,14.3879,14.3276,14.3577,20300.0
2005-08-26 14:00:00,19.05,19.05,18.98,19.0,12500.0,14.3577,14.3577,14.305,14.32,12500.0
2005-08-26 14:30:00,19.0,19.0,18.98,19.0,42900.0,14.32,14.32,14.305,14.32,42900.0
2005-08-26 15:00:00,19.0,19.0,18.98,18.98,9800.0,14.32,14.32,14.305,14.305,9800.0
2005-08-26 15:30:00,18.98,18.98,18.73,18.84,47200.0,14.305,14.305,14.1165,14.1994,47200.0
2005-08-29 09:30:00,18.67,18.67,18.15,18.21,90500.0,14.0713,14.0713,13.6794,13.7246,90500.0
2005-08-29 10:00:00,18.21,18.22,18.01,18.16,65500.0,13.7246,13.7322,13.5739,13.6869,65500.0
2005-08-29 10:30:00,18.17,18.33,18.17,18.29,18400.0,13.6945,13.8151,13.6945,13.7849,18400.0
2005-08-29 11:00:00,18.31,18.38,18.28,18.38,19500.0,13.8,13.8527,13.7774,13.8527,19500.0
2005-08-29 11:30:00,18.38,18.45,18.38,18.45,12600.0,13.8527,13.9055,13.8527,13.9055,12600.0
2005-08-29 12:00:00,18.45,18.5,18.44,18.49,8500.0,13.9055,13.9432,13.898,13.9357,8500.0
2005-08-29 12:30:00,18.47,18.5,18.38,18.5,10200.0,13.9206,13.9432,13.8527,13.9432,10200.0
2005-08-29 13:00:00,18.49,18.58,18.47,18.58,13700.0,13.9357,14.0035,13.9206,14.0035,13700.0
2005-08-29 13:30:00,18.57,18.67,18.57,18.66,76500.0,13.9959,14.0713,13.9959,14.0638,76500.0
2005-08-29 14:00:00,18.66,18.67,18.57,18.57,9800.0,14.0638,14.0713,13.9959,13.9959,9800.0
2005-08-29 14:30:00,18.58,18.58,18.57,18.58,9200.0,14.0035,14.0035,13.9959,14.0035,9200.0
2005-08-29 15:00:00,18.58,18.66,18.57,18.62,15800.0,14.0035,14.0638,13.9959,14.0336,15800.0
2005-08-29 15:30:00,18.63,18.7,18.6,18.61,35500.0,14.0412,14.0939,14.0186,14.0261,35500.0
2005-08-30 09:30:00,18.6,18.67,18.55,18.62,10800.0,14.0186,14.0713,13.9809,14.0336,10800.0
2005-08-30 10:00:00,18.62,18.63,18.56,18.63,7300.0,14.0336,14.0412,13.9884,14.0412,7300.0
2005-08-30 10:30:00,18.63,18.63,18.49,18.55,32100.0,14.0412,14.0412,13.9357,13.9809,32100.0
2005-08-30 11:00:00,18.5,18.56,18.48,18.49,18600.0,13.9432,13.9884,13.9281,13.9357,18600.0
2005-08-30 11:30:00,18.49,18.49,18.35,18.35,24100.0,13.9357,13.9357,13.8301,13.8301,24100.0
2005-08-30 12:00:00,18.35,18.36,18.26,18.33,32100.0,13.8301,13.8377,13.7623,13.8151,32100.0
2005-08-30 12:30:00,18.34,18.34,18.29,18.29,44800.0,13.8226,13.8226,13.7849,13.7849,44800.0
2005-08-30 13:00:00,18.3,18.31,18.27,18.31,12000.0,13.7925,13.8,13.7698,13.8,12000.0
2005-08-30 13:30:00,18.31,18.31,18.29,18.3,24900.0,13.8,13.8,13.7849,13.7925,24900.0
2005-08-30 14:00:00,18.3,18.33,18.3,18.32,12200.0,13.7925,13.8151,13.7925,13.8075,12200.0
2005-08-30 14:30:00,18.32,18.33,18.31,18.33,10500.0,13.8075,13.8151,13.8,13.8151,10500.0
2005-08-30 15:00:00,18.33,18.33,18.32,18.33,16400.0,13.8151,13.8151,13.8075,13.8151,16400.0
2005-08-30 15:30:00,18.33,18.42,18.33,18.41,26600.0,13.8151,13.8829,13.8151,13.8754,26600.0
2005-08-31 09:30:00,18.41,18.55,18.4,18.43,6000.0,13.8754,13.9809,13.8678,13.8904,6000.0
2005-08-31 10:00:00,18.43,18.47,18.3,18.3,115400.0,13.8904,13.9206,13.7925,13.7925,115400.0
2005-08-31 10:30:00,18.3,18.32,18.05,18.18,135900.0,13.7925,13.8075,13.604,13.702,135900.0
2005-08-31 11:00:00,18.19,18.29,18.15,18.27,14300.0,13.7095,13.7849,13.6794,13.7698,14300.0
2005-08-31 11:30:00,18.26,18.27,18.21,18.21,9400.0,13.7623,13.7698,13.7246,13.7246,9400.0
2005-08-31 12:00:00,18.21,18.22,18.2,18.22,14800.0,13.7246,13.7322,13.7171,13.7322,14800.0
2005-08-31 12:30:00,18.22,18.3,18.21,18.3,11600.0,13.7322,13.7925,13.7246,13.7925,11600.0
2005-08-31 13:00:00,18.31,18.31,18.25,18.27,66400.0,13.8,13.8,13.7548,13.7698,66400.0
2005-08-31 13:30:00,18.27,18.3,18.26,18.28,6400.0,13.7698,13.7925,13.7623,13.7774,6400.0
2005-08-31 14:00:00,18.28,18.29,18.25,18.29,7800.0,13.7774,13.7849,13.7548,13.7849,7800.0
2005-08-31 14:30:00,18.28,18.43,18.28,18.43,11600.0,13.7774,13.8904,13.7774,13.8904,11600.0
2005-08-31 15:00:00,18.41,18.47,18.41,18.47,11900.0,13.8754,13.9206,13.8754,13.9206,11900.0
2005-08-31 15:30:00,18.47,18.47,18.41,18.43,14700.0,13.9206,13.9206,13.8754,13.8904,14700.0
2005-09-01 09:30:00,18.5,18.5,18.45,18.47,20600.0,13.9432,13.9432,13.9055,13.9206,20600.0
2005-09-01 10:00:00,18.47,18.49,18.35,18.47,25400.0,13.9206,13.9357,13.8301,13.9206,25400.0
2005-09-01 10:30:00,18.49,18.6,18.48,18.58,45800.0,13.9357,14.0186,13.9281,14.0035,45800.0
2005-09-01 11:00:00,18.6,18.74,18.58,18.72,50600.0,14.0186,14.1241,14.0035,14.109,50600.0
2005-09-01 11:30:00,18.73,18.75,18.7,18.72,59700.0,14.1165,14.1316,14.0939,14.109,59700.0
2005-09-01 12:00:00,18.73,18.73,18.7,18.7,8000.0,14.1165,14.1165,14.0939,14.0939,8000.0
2005-09-01 12:30:00,18.71,18.77,18.71,18.75,86200.0,14.1015,14.1467,14.1015,14.1316,86200.0
2005-09-01 13:00:00,18.76,18.79,18.75,18.78,7100.0,14.1391,14.1618,14.1316,14.1542,7100.0
2005-09-01 13:30:00,18.79,18.8,18.75,18.76,6700.0,14.1618,14.1693,14.1316,14.1391,6700.0
2005-09-01 14:00:00,18.75,18.77,18.71,18.72,32300.0,14.1316,14.1467,14.1015,14.109,32300.0
2005-09-01 14:30:00,18.71,18.72,18.67,18.7,18200.0,14.1015,14.109,14.0713,14.0939,18200.0
2005-09-01 15:00:00,18.69,18.74,18.66,18.71,6800.0,14.0864,14.1241,14.0638,14.1015,6800.0
2005-09-01 15:30:00,18.71,18.71,18.51,18.61,17800.0,14.1015,14.1015,13.9507,14.0261,17800.0
2005-09-02 09:30:00,18.65,18.7,18.64,18.68,4300.0,14.0562,14.0939,14.0487,14.0789,4300.0
2005-09-02 10:00:00,18.68,18.69,18.68,18.69,2100.0,14.0789,14.0864,14.0789,14.0864,2100.0
2005-09-02 10:30:00,18.68,18.69,18.63,18.66,2700.0,14.0789,14.0864,14.0412,14.0638,2700.0
2005-09-02 11:00:00,18.66,18.66,18.6,18.6,3400.0,14.0638,14.0638,14.0186,14.0186,3400.0
2005-09-02 11:30:00,18.61,18.67,18.52,18.67,7000.0,14.0261,14.0713,13.9583,14.0713,7000.0
2005-09-02 12:00:00,18.65,18.65,18.63,18.63,2000.0,14.0562,14.0562,14.0412,14.0412,2000.0
2005-09-02 12:30:00,18.6,18.62,18.54,18.61,17900.0,14.0186,14.0336,13.9733,14.0261,17900.0
2005-09-02 13:00:00,18.63,18.63,18.55,18.6,5400.0,14.0412,14.0412,13.9809,14.0186,5400.0
2005-09-02 13:30:00,18.59,18.61,18.53,18.6,12800.0,14.011,14.0261,13.9658,14.0186,12800.0
2005-09-02 14:00:00,18.58,18.58,18.53,18.58,11600.0,14.0035,14.0035,13.9658,14.0035,11600.0
2005-09-02 14:30:00,18.54,18.62,18.54,18.58,18800.0,13.9733,14.0336,13.9733,14.0035,18800.0
2005-09-02 15:00:00,18.59,18.6,18.56,18.56,4800.0,14.011,14.0186,13.9884,13.9884,4800.0
2005-09-02 15:30:00,18.57,18.6,18.45,18.55,14700.0,13.9959,14.0186,13.9055,13.9809,14700.0
2005-09-06 09:30:00,18.66,18.69,18.62,18.67,54300.0,14.0638,14.0864,14.0336,14.0713,54300.0
2005-09-06 10:00:00,18.67,18.74,18.6,18.67,8900.0,14.0713,14.1241,14.0186,14.0713,8900.0
2005-09-06 10:30:00,18.65,18.68,18.65,18.67,6300.0,14.0562,14.0789,14.0562,14.0713,6300.0
2005-09-06 11:00:00,18.67,18.68,18.65,18.67,6100.0,14.0713,14.0789,14.0562,14.0713,6100.0
2005-09-06 11:30:00,18.68,18.7,18.65,18.66,10600.0,14.0789,14.0939,14.0562,14.0638,10600.0
2005-09-06 12:00:00,18.66,18.7,18.62,18.7,9200.0,14.0638,14.0939,14.0336,14.0939,9200.0
2005-09-06 12:30:00,18.7,18.72,18.67,18.71,7100.0,14.0939,14.109,14.0713,14.1015,7100.0
2005-09-06 13:00:00,18.71,18.71,18.65,18.66,18500.0,14.1015,14.1015,14.0562,14.0638,18500.0
2005-09-06 13:30:00,18.66,18.67,18.64,18.64,3900.0,14.0638,14.0713,14.0487,14.0487,3900.0
2005-09-06 14:00:00,18.64,18.65,18.57,18.58,9500.0,14.0487,14.0562,13.9959,14.0035,9500.0
2005-09-06 14:30:00,18.57,18.57,18.48,18.55,12800.0,13.9959,13.9959,13.9281,13.9809,12800.0
2005-09-06 15:00:00,18.56,18.68,18.56,18.67,16700.0,13.9884,14.0789,13.9884,14.0713,16700.0
2005-09-06 15:30:00,18.67,18.69,18.62,18.67,18800.0,14.0713,14.0864,14.0336,14.0713,18800.0
2005-09-07 09:30:00,18.6,18.67,18.59,18.6,6900.0,14.0186,14.0713,14.011,14.0186,6900.0
2005-09-07 10:00:00,18.62,18.73,18.62,18.72,12200.0,14.0336,14.1165,14.0336,14.109,12200.0
2005-09-07 10:30:00,18.75,19.03,18.7,18.99,105600.0,14.1316,14.3426,14.0939,14.3125,105600.0
2005-09-07 11:00:00,18.98,19.02,18.93,18.93,2200.0,14.305,14.3351,14.2673,14.2673,2200.0
2005-09-07 11:30:00,18.96,19.0,18.93,18.96,9100.0,14.2899,14.32,14.2673,14.2899,9100.0
2005-09-07 12:00:00,18.97,18.97,18.87,18.87,5000.0,14.2974,14.2974,14.2221,14.2221,5000.0
2005-09-07 12:30:00,18.88,18.94,18.82,18.83,12900.0,14.2296,14.2748,14.1844,14.1919,12900.0
2005-09-07 13:00:00,18.83,18.83,18.77,18.79,3700.0,14.1919,14.1919,14.1467,14.1618,3700.0
2005-09-07 13:30:00,18.78,18.86,18.71,18.86,15300.0,14.1542,14.2145,14.1015,14.2145,15300.0
2005-09-07 14:00:00,18.77,18.8,18.72,18.75,12100.0,14.1467,14.1693,14.109,14.1316,12100.0
2005-09-07 14:30:00,18.75,18.75,18.72,18.73,3500.0,14.1316,14.1316,14.109,14.1165,3500.0
2005-09-07 15:00:00,18.73,18.75,18.73,18.75,4500.0,14.1165,14.1316,14.1165,14.1316,4500.0
2005-09-07 15:30:00,18.75,18.88,18.74,18.82,13500.0,14.1316,14.2296,14.1241,14.1844,13500.0
2005-09-08 09:30:00,18.87,19.05,18.87,19.05,4600.0,14.2221,14.3577,14.2221,14.3577,4600.0
2005-09-08 10:00:00,19.04,19.05,19.04,19.04,4200.0,14.3502,14.3577,14.3502,14.3502,4200.0
2005-09-08 10:30:00,19.04,19.04,18.91,18.96,5000.0,14.3502,14.3502,14.2522,14.2899,5000.0
2005-09-08 11:00:00,18.96,18.97,18.92,18.92,4700.0,14.2899,14.2974,14.2597,14.2597,4700.0
2005-09-08 11:30:00,18.93,18.94,18.93,18.94,4300.0,14.2673,14.2748,14.2673,14.2748,4300.0
2005-09-08 12:00:00,18.94,18.94,18.91,18.91,2000.0,14.2748,14.2748,14.2522,14.2522,2000.0
2005-09-08 12:30:00,18.93,18.94,18.93,18.94,1500.0,14.2673,14.2748,14.2673,14.2748,1500.0
2005-09-08 13:00:00,18.93,19.0,18.92,18.96,74700.0,14.2673,14.32,14.2597,14.2899,74700.0
2005-09-08 13:30:00,18.96,18.96,18.91,18.92,2600.0,14.2899,14.2899,14.2522,14.2597,2600.0
2005-09-08 14:00:00,18.91,18.92,18.85,18.9,70100.0,14.2522,14.2597,14.207,14.2447,70100.0
2005-09-08 14:30:00,18.9,18.9,18.87,18.88,4100.0,14.2447,14.2447,14.2221,14.2296,4100.0
2005-09-08 15:00:00,18.88,18.95,18.83,18.84,13100.0,14.2296,14.2823,14.1919,14.1994,13100.0
2005-09-08 15:30:00,18.84,18.91,18.84,18.89,13700.0,14.1994,14.2522,14.1994,14.2371,13700.0
2005-09-09 09:30:00,18.9,18.92,18.8,18.82,9500.0,14.2447,14.2597,14.1693,14.1844,9500.0
2005-09-09 10:00:00,18.81,18.87,18.79,18.85,7200.0,14.1768,14.2221,14.1618,14.207,7200.0
2005-09-09 10:30:00,18.86,18.86,18.78,18.78,4400.0,14.2145,14.2145,14.1542,14.1542,4400.0
2005-09-09 11:00:00,18.77,18.77,18.7,18.71,16000.0,14.1467,14.1467,14.0939,14.1015,16000.0
2005-09-09 11:30:00,18.71,18.71,18.7,18.71,6400.0,14.1015,14.1015,14.0939,14.1015,6400.0
2005-09-09 12:00:00,18.71,18.77,18.7,18.76,15700.0,14.1015,14.1467,14.0939,14.1391,15700.0
2005-09-09 12:30:00,18.76,18.83,18.76,18.82,4700.0,14.1391,14.1919,14.1391,14.1844,4700.0
2005-09-09 13:00:00,18.82,18.83,18.76,18.82,4900.0,14.1844,14.1919,14.1391,14.1844,4900.0
2005-09-09 13:30:00,18.85,18.89,18.85,18.89,5000.0,14.207,14.2371,14.207,14.2371,5000.0
2005-09-09 14:00:00,18.89,19.03,18.89,19.02,10600.0,14.2371,14.3426,14.2371,14.3351,10600.0
2005-09-09 14:30:00,19.03,19.05,19.02,19.03,6600.0,14.3426,14.3577,14.3351,14.3426,6600.0
2005-09-09 15:00:00,19.03,19.05,19.03,19.05,1800.0,14.3426,14.3577,14.3426,14.3577,1800.0
2005-09-09 15:30:00,19.04,19.04,18.99,19.04,15200.0,14.3502,14.3502,14.3125,14.3502,15200.0
2005-09-12 09:30:00,19.1,19.1,18.83,18.83,60600.0,14.3954,14.3954,14.1919,14.1919,60600.0
2005-09-12 10:00:00,18.82,18.87,18.77,18.87,5400.0,14.1844,14.2221,14.1467,14.2221,5400.0
2005-09-12 10:30:00,18.85,18.92,18.84,18.89,1900.0,14.207,14.2597,14.1994,14.2371,1900.0
2005-09-12 11:00:00,18.86,19.0,18.84,19.0,3500.0,14.2145,14.32,14.1994,14.32,3500.0
2005-09-12 11:30:00,19.02,19.02,18.95,19.0,2900.0,14.3351,14.3351,14.2823,14.32,2900.0
2005-09-12 12:00:00,19.01,19.14,19.01,19.14,3700.0,14.3276,14.4255,14.3276,14.4255,3700.0
2005-09-12 12:30:00,19.13,19.18,19.13,19.14,9100.0,14.418,14.4557,14.418,14.4255,9100.0
2005-09-12 13:00:00,19.15,19.24,19.08,19.18,20600.0,14.4331,14.5009,14.3803,14.4557,20600.0
2005-09-12 13:30:00,19.18,19.18,19.18,19.18,2600.0,14.4557,14.4557,14.4557,14.4557,2600.0
2005-09-12 14:00:00,19.17,19.23,19.17,19.22,4100.0,14.4482,14.4934,14.4482,14.4858,4100.0
2005-09-12 14:30:00,19.22,19.24,19.21,19.21,5000.0,14.4858,14.5009,14.4783,14.4783,5000.0
2005-09-12 15:00:00,19.22,19.26,19.21,19.26,13400.0,14.4858,14.516,14.4783,14.516,13400.0
2005-09-12 15:30:00,19.25,19.25,19.21,19.23,11800.0,14.5085,14.5085,14.4783,14.4934,11800.0
2005-09-13 09:30:00,19.23,19.27,19.15,19.15,3300.0,14.4934,14.5235,14.4331,14.4331,3300.0
2005-09-13 10:00:00,19.1,19.14,19.1,19.12,6100.0,14.3954,14.4255,14.3954,14.4105,6100.0
2005-09-13 10:30:00,19.1,19.17,19.07,19.17,16200.0,14.3954,14.4482,14.3728,14.4482,16200.0
2005-09-13 11:00:00,19.17,19.25,19.17,19.25,33700.0,14.4482,14.5085,14.4482,14.5085,33700.0
2005-09-13 11:30:00,19.25,19.25,19.2,19.21,12900.0,14.5085,14.5085,14.4708,14.4783,12900.0
2005-09-13 12:00:00,19.21,19.21,19.17,19.17,30300.0,14.4783,14.4783,14.4482,14.4482,30300.0
2005-09-13 12:30:00,19.12,19.25,19.12,19.25,17300.0,14.4105,14.5085,14.4105,14.5085,17300.0
2005-09-13 13:00:00,19.25,19.32,19.25,19.32,16500.0,14.5085,14.5612,14.5085,14.5612,16500.0
2005-09-13 13:30:00,19.32,19.33,19.26,19.27,14200.0,14.5612,14.5687,14.516,14.5235,14200.0
2005-09-13 14:00:00,19.27,19.27,19.26,19.26,3500.0,14.5235,14.5235,14.516,14.516,3500.0
2005-09-13 14:30:00,19.27,19.28,19.25,19.28,12700.0,14.5235,14.5311,14.5085,14.5311,12700.0
2005-09-13 15:00:00,19.28,19.28,19.27,19.27,8600.0,14.5311,14.5311,14.5235,14.5235,8600.0
2005-09-13 15:30:00,19.27,19.27,19.25,19.25,21400.0,14.5235,14.5235,14.5085,14.5085,21400.0
2005-09-14 09:30:00,19.15,19.34,19.15,19.26,12300.0,14.4331,14.5763,14.4331,14.516,12300.0
2005-09-14 10:00:00,19.27,19.27,19.1,19.25,173100.0,14.5235,14.5235,14.3954,14.5085,173100.0
2005-09-14 10:30:00,19.24,19.25,19.17,19.17,105000.0,14.5009,14.5085,14.4482,14.4482,105000.0
2005-09-14 11:00:00,19.16,19.2,19.07,19.17,9500.0,14.4406,14.4708,14.3728,14.4482,9500.0
2005-09-14 11:30:00,19.18,19.25,19.17,19.24,16400.0,14.4557,14.5085,14.4482,14.5009,16400.0
2005-09-14 12:00:00,19.24,19.25,19.23,19.23,4700.0,14.5009,14.5085,14.4934,14.4934,4700.0
2005-09-14 12:30:00,19.24,19.24,19.23,19.23,5700.0,14.5009,14.5009,14.4934,14.4934,5700.0
2005-09-14 13:00:00,19.24,19.31,19.23,19.3,6900.0,14.5009,14.5537,14.4934,14.5461,6900.0
2005-09-14 13:30:00,19.31,19.31,19.3,19.3,3600.0,14.5537,14.5537,14.5461,14.5461,3600.0
2005-09-14 14:00:00,19.31,19.31,19.18,19.19,321000.0,14.5537,14.5537,14.4557,14.4632,321000.0
2005-09-14 14:30:00,19.19,19.19,19.06,19.07,32000.0,14.4632,14.4632,14.3653,14.3728,32000.0
2005-09-14 15:00:00,19.08,19.09,19.07,19.08,143800.0,14.3803,14.3879,14.3728,14.3803,143800.0
2005-09-14 15:30:00,19.09,19.11,19.08,19.11,25900.0,14.3879,14.4029,14.3803,14.4029,25900.0
2005-09-15 09:30:00,19.13,19.14,19.0,19.0,13700.0,14.418,14.4255,14.32,14.32,13700.0
2005-09-15 10:00:00,19.01,19.02,18.93,19.0,128300.0,14.3276,14.3351,14.2673,14.32,128300.0
2005-09-15 10:30:00,19.0,19.01,18.75,18.76,142400.0,14.32,14.3276,14.1316,14.1391,142400.0
2005-09-15 11:00:00,18.75,18.76,18.51,18.62,60800.0,14.1316,14.1391,13.9507,14.0336,60800.0
2005-09-15 11:30:00,18.62,18.67,18.6,18.62,15800.0,14.0336,14.0713,14.0186,14.0336,15800.0
2005-09-15 12:00:00,18.62,18.62,18.41,18.44,14400.0,14.0336,14.0336,13.8754,13.898,14400.0
2005-09-15 12:30:00,18.44,18.57,18.44,18.55,5600.0,13.898,13.9959,13.898,13.9809,5600.0
2005-09-15 13:00:00,18.55,18.55,18.48,18.49,6200.0,13.9809,13.9809,13.9281,13.9357,6200.0
2005-09-15 13:30:00,18.48,18.51,18.47,18.5,6100.0,13.9281,13.9507,13.9206,13.9432,6100.0
2005-09-15 14:00:00,18.5,18.51,18.49,18.5,8000.0,13.9432,13.9507,13.9357,13.9432,8000.0
2005-09-15 14:30:00,18.51,18.51,18.44,18.47,19300.0,13.9507,13.9507,13.898,13.9206,19300.0
2005-09-15 15:00:00,18.48,18.48,18.35,18.37,13500.0,13.9281,13.9281,13.8301,13.8452,13500.0
2005-09-15 15:30:00,18.37,18.46,18.34,18.46,40500.0,13.8452,13.913,13.8226,13.913,40500.0
2005-09-16 09:30:00,18.51,18.63,18.48,18.6,9400.0,13.9507,14.0412,13.9281,14.0186,9400.0
2005-09-16 10:00:00,18.6,18.6,18.53,18.6,6600.0,14.0186,14.0186,13.9658,14.0186,6600.0
2005-09-16 10:30:00,18.6,18.6,18.46,18.51,5900.0,14.0186,14.0186,13.913,13.9507,5900.0
2005-09-16 11:00:00,18.51,18.56,18.48,18.56,6000.0,13.9507,13.9884,13.9281,13.9884,6000.0
2005-09-16 11:30:00,18.56,18.56,18.55,18.55,2000.0,13.9884,13.9884,13.9809,13.9809,2000.0
2005-09-16 12:00:00,18.55,18.55,18.47,18.47,4600.0,13.9809,13.9809,13.9206,13.9206,4600.0
2005-09-16 12:30:00,18.49,18.5,18.49,18.5,1800.0,13.9357,13.9432,13.9357,13.9432,1800.0
2005-09-16 13:00:00,18.5,18.5,18.4,18.41,5900.0,13.9432,13.9432,13.8678,13.8754,5900.0
2005-09-16 13:30:00,18.41,18.43,18.39,18.43,39100.0,13.8754,13.8904,13.8603,13.8904,39100.0
2005-09-16 14:00:00,18.43,18.59,18.41,18.56,9600.0,13.8904,14.011,13.8754,13.9884,9600.0
2005-09-16 14:30:00,18.56,18.56,18.35,18.44,5700.0,13.9884,13.9884,13.8301,13.898,5700.0
2005-09-16 15:00:00,18.44,18.48,18.43,18.48,4900.0,13.898,13.9281,13.8904,13.9281,4900.0
2005-09-16 15:30:00,18.48,18.48,18.46,18.47,2600.0,13.9281,13.9281,13.913,13.9206,2600.0
2005-09-19 09:30:00,18.46,18.46,18.28,18.28,14100.0,13.913,13.913,13.7774,13.7774,14100.0
2005-09-19 10:00:00,18.3,18.35,18.25,18.35,8000.0,13.7925,13.8301,13.7548,13.8301,8000.0
2005-09-19 10:30:00,18.34,18.35,18.0,18.21,26100.0,13.8226,13.8301,13.5663,13.7246,26100.0
2005-09-19 11:00:00,18.22,18.22,18.11,18.12,8700.0,13.7322,13.7322,13.6493,13.6568,8700.0
2005-09-19 11:30:00,18.13,18.19,18.11,18.16,7600.0,13.6643,13.7095,13.6493,13.6869,7600.0
2005-09-19 12:00:00,18.15,18.16,18.15,18.16,3100.0,13.6794,13.6869,13.6794,13.6869,3100.0
2005-09-19 12:30:00,18.14,18.23,18.14,18.23,13700.0,13.6719,13.7397,13.6719,13.7397,13700.0
2005-09-19 13:00:00,18.21,18.21,18.19,18.19,6200.0,13.7246,13.7246,13.7095,13.7095,6200.0
2005-09-19 13:30:00,18.18,18.18,18.09,18.09,7500.0,13.702,13.702,13.6342,13.6342,7500.0
2005-09-19 14:00:00,18.05,18.08,18.04,18.05,8800.0,13.604,13.6266,13.5965,13.604,8800.0
2005-09-19 14:30:00,18.05,18.08,17.87,18.0,24900.0,13.604,13.6266,13.4684,13.5663,24900.0
2005-09-19 15:00:00,17.97,18.18,17.96,18.18,22600.0,13.5437,13.702,13.5362,13.702,22600.0
2005-09-19 15:30:00,18.18,18.25,18.15,18.15,43100.0,13.702,13.7548,13.6794,13.6794,43100.0
2005-09-20 09:30:00,18.1,18.1,18.0,18.02,32000.0,13.6417,13.6417,13.5663,13.5814,32000.0
2005-09-20 10:00:00,18.02,18.05,17.95,17.95,88400.0,13.5814,13.604,13.5287,13.5287,88400.0
2005-09-20 10:30:00,17.95,17.98,17.9,17.91,22100.0,13.5287,13.5513,13.491,13.4985,22100.0
2005-09-20 11:00:00,17.91,17.98,17.9,17.95,76300.0,13.4985,13.5513,13.491,13.5287,76300.0
2005-09-20 11:30:00,17.95,17.98,17.94,17.95,100700.0,13.5287,13.5513,13.5211,13.5287,100700.0
2005-09-20 12:00:00,17.95,17.96,17.93,17.93,42000.0,13.5287,13.5362,13.5136,13.5136,42000.0
2005-09-20 12:30:00,17.9,17.92,17.86,17.86,70400.0,13.491,13.5061,13.4608,13.4608,70400.0
2005-09-20 13:00:00,17.86,17.92,17.86,17.92,54200.0,13.4608,13.5061,13.4608,13.5061,54200.0
2005-09-20 13:30:00,17.92,17.93,17.9,17.91,21600.0,13.5061,13.5136,13.491,13.4985,21600.0
2005-09-20 14:00:00,17.91,17.91,17.89,17.9,29200.0,13.4985,13.4985,13.4834,13.491,29200.0
2005-09-20 14:30:00,17.9,17.95,17.89,17.92,35100.0,13.491,13.5287,13.4834,13.5061,35100.0
2005-09-20 15:00:00,17.92,17.93,17.82,17.83,44400.0,13.5061,13.5136,13.4307,13.4382,44400.0
2005-09-20 15:30:00,17.82,17.82,17.65,17.68,43600.0,13.4307,13.4307,13.3026,13.3252,43600.0
2005-09-21 09:30:00,17.57,17.58,17.28,17.4,13100.0,13.2423,13.2498,13.0237,13.1141,13100.0
2005-09-21 10:00:00,17.4,17.45,17.35,17.45,32400.0,13.1141,13.1518,13.0765,13.1518,32400.0
2005-09-21 10:30:00,17.45,17.46,17.44,17.46,14500.0,13.1518,13.1594,13.1443,13.1594,14500.0
2005-09-21 11:00:00,17.45,17.46,17.45,17.45,7700.0,13.1518,13.1594,13.1518,13.1518,7700.0
2005-09-21 11:30:00,17.46,17.49,17.45,17.47,10400.0,13.1594,13.182,13.1518,13.1669,10400.0
2005-09-21 12:00:00,17.47,17.48,17.46,17.46,3200.0,13.1669,13.1744,13.1594,13.1594,3200.0
2005-09-21 12:30:00,17.46,17.47,17.45,17.45,7300.0,13.1594,13.1669,13.1518,13.1518,7300.0
2005-09-21 13:00:00,17.46,17.46,17.45,17.45,11500.0,13.1594,13.1594,13.1518,13.1518,11500.0
2005-09-21 13:30:00,17.45,17.46,17.45,17.45,8400.0,13.1518,13.1594,13.1518,13.1518,8400.0
2005-09-21 14:00:00,17.46,17.46,17.45,17.46,8000.0,13.1594,13.1594,13.1518,13.1594,8000.0
2005-09-21 14:30:00,17.46,17.46,17.18,17.19,16100.0,13.1594,13.1594,12.9483,12.9559,16100.0
2005-09-21 15:00:00,17.18,17.18,17.07,17.07,19300.0,12.9483,12.9483,12.8654,12.8654,19300.0
2005-09-21 15:30:00,17.06,17.11,16.95,17.11,93300.0,12.8579,12.8956,12.775,12.8956,93300.0
2005-09-22 09:30:00,17.11,17.21,17.04,17.09,27800.0,12.8956,12.9709,12.8428,12.8805,27800.0
2005-09-22 10:00:00,17.14,17.15,16.92,17.0,62000.0,12.9182,12.9257,12.7524,12.8127,62000.0
2005-09-22 10:30:00,17.01,17.09,17.01,17.09,68100.0,12.8202,12.8805,12.8202,12.8805,68100.0
2005-09-22 11:00:00,17.07,17.11,17.07,17.1,22100.0,12.8654,12.8956,12.8654,12.888,22100.0
2005-09-22 11:30:00,17.11,17.11,16.65,16.8,72300.0,12.8956,12.8956,12.5489,12.6619,72300.0
2005-09-22 12:00:00,16.78,17.08,16.78,17.08,23700.0,12.6468,12.873,12.6468,12.873,23700.0
2005-09-22 12:30:00,17.06,17.19,17.06,17.18,10800.0,12.8579,12.9559,12.8579,12.9483,10800.0
2005-09-22 13:00:00,17.18,17.18,16.86,16.94,44800.0,12.9483,12.9483,12.7071,12.7674,44800.0
2005-09-22 13:30:00,16.91,17.08,16.91,17.08,17500.0,12.7448,12.873,12.7448,12.873,17500.0
2005-09-22 14:00:00,17.08,17.13,17.08,17.12,21800.0,12.873,12.9106,12.873,12.9031,21800.0
2005-09-22 14:30:00,17.12,17.2,17.11,17.19,13100.0,12.9031,12.9634,12.8956,12.9559,13100.0
2005-09-22 15:00:00,17.19,17.2,17.08,17.09,13900.0,12.9559,12.9634,12.873,12.8805,13900.0
2005-09-22 15:30:00,17.08,17.13,17.08,17.13,13300.0,12.873,12.9106,12.873,12.9106,13300.0
2005-09-23 09:30:00,17.02,17.23,16.96,17.23,17700.0,12.8277,12.986,12.7825,12.986,17700.0
2005-09-23 10:00:00,17.23,17.3,17.05,17.2,119100.0,12.986,13.0388,12.8503,12.9634,119100.0
2005-09-23 10:30:00,17.19,17.19,17.1,17.14,19600.0,12.9559,12.9559,12.888,12.9182,19600.0
2005-09-23 11:00:00,17.14,17.14,17.11,17.13,12300.0,12.9182,12.9182,12.8956,12.9106,12300.0
2005-09-23 11:30:00,17.13,17.17,17.1,17.17,45800.0,12.9106,12.9408,12.888,12.9408,45800.0
2005-09-23 12:00:00,17.17,17.18,17.14,17.15,21000.0,12.9408,12.9483,12.9182,12.9257,21000.0
2005-09-23 12:30:00,17.17,17.4,17.17,17.4,68900.0,12.9408,13.1141,12.9408,13.1141,68900.0
2005-09-23 13:00:00,17.4,17.41,17.17,17.17,43900.0,13.1141,13.1217,12.9408,12.9408,43900.0
2005-09-23 13:30:00,17.17,17.45,17.16,17.44,35600.0,12.9408,13.1518,12.9332,13.1443,35600.0
2005-09-23 14:00:00,17.42,17.51,17.42,17.51,14100.0,13.1292,13.197,13.1292,13.197,14100.0
2005-09-23 14:30:00,17.53,17.53,17.48,17.49,28100.0,13.2121,13.2121,13.1744,13.182,28100.0
2005-09-23 15:00:00,17.49,17.5,17.34,17.37,15900.0,13.182,13.1895,13.0689,13.0915,15900.0
2005-09-23 15:30:00,17.36,17.38,17.21,17.34,55800.0,13.084,13.0991,12.9709,13.0689,55800.0
2005-09-26 09:30:00,17.45,17.45,17.25,17.25,41600.0,13.1518,13.1518,13.0011,13.0011,41600.0
2005-09-26 10:00:00,17.19,17.19,17.03,17.11,29100.0,12.9559,12.9559,12.8353,12.8956,29100.0
2005-09-26 10:30:00,17.11,17.18,17.09,17.18,23600.0,12.8956,12.9483,12.8805,12.9483,23600.0
2005-09-26 11:00:00,17.18,17.2,17.13,17.18,10200.0,12.9483,12.9634,12.9106,12.9483,10200.0
2005-09-26 11:30:00,17.16,17.19,17.16,17.19,4100.0,12.9332,12.9559,12.9332,12.9559,4100.0
2005-09-26 12:00:00,17.19,17.24,17.18,17.23,4400.0,12.9559,12.9935,12.9483,12.986,4400.0
2005-09-26 12:30:00,17.22,17.25,17.16,17.18,23300.0,12.9785,13.0011,12.9332,12.9483,23300.0
2005-09-26 13:00:00,17.19,17.2,17.15,17.2,15500.0,12.9559,12.9634,12.9257,12.9634,15500.0
2005-09-26 13:30:00,17.2,17.2,17.12,17.14,3800.0,12.9634,12.9634,12.9031,12.9182,3800.0
2005-09-26 14:00:00,17.14,17.15,17.13,17.15,46700.0,12.9182,12.9257,12.9106,12.9257,46700.0
2005-09-26 14:30:00,17.14,17.18,17.13,17.17,30600.0,12.9182,12.9483,12.9106,12.9408,30600.0
2005-09-26 15:00:00,17.17,17.18,17.14,17.15,27100.0,12.9408,12.9483,12.9182,12.9257,27100.0
2005-09-26 15:30:00,17.13,17.16,17.09,17.11,32800.0,12.9106,12.9332,12.8805,12.8956,32800.0
2005-09-27 09:30:00,17.05,17.14,16.98,17.06,8800.0,12.8503,12.9182,12.7976,12.8579,8800.0
2005-09-27 10:00:00,17.07,17.08,16.94,16.95,38200.0,12.8654,12.873,12.7674,12.775,38200.0
2005-09-27 10:30:00,16.91,16.99,16.91,16.99,6000.0,12.7448,12.8051,12.7448,12.8051,6000.0
2005-09-27 11:00:00,17.0,17.13,16.99,17.13,14600.0,12.8127,12.9106,12.8051,12.9106,14600.0
2005-09-27 11:30:00,17.12,17.12,17.06,17.06,36400.0,12.9031,12.9031,12.8579,12.8579,36400.0
2005-09-27 12:00:00,17.06,17.06,16.92,16.94,10600.0,12.8579,12.8579,12.7524,12.7674,10600.0
2005-09-27 12:30:00,16.93,16.94,16.93,16.94,1900.0,12.7599,12.7674,12.7599,12.7674,1900.0
2005-09-27 13:00:00,16.94,16.94,16.93,16.94,3600.0,12.7674,12.7674,12.7599,12.7674,3600.0
2005-09-27 13:30:00,16.94,16.94,16.57,16.85,35400.0,12.7674,12.7674,12.4886,12.6996,35400.0
2005-09-27 14:00:00,16.85,16.9,16.79,16.8,19700.0,12.6996,12.7373,12.6544,12.6619,19700.0
2005-09-27 14:30:00,16.8,16.91,16.77,16.87,21400.0,12.6619,12.7448,12.6393,12.7147,21400.0
2005-09-27 15:00:00,16.87,17.02,16.87,16.99,60200.0,12.7147,12.8277,12.7147,12.8051,60200.0
2005-09-27 15:30:00,16.98,17.05,16.93,16.96,28100.0,12.7976,12.8503,12.7599,12.7825,28100.0
2005-09-28 09:30:00,16.96,17.0,16.94,16.97,9100.0,12.7825,12.8127,12.7674,12.79,9100.0
2005-09-28 10:00:00,16.99,17.0,16.75,16.88,48100.0,12.8051,12.8127,12.6242,12.7222,48100.0
2005-09-28 10:30:00,16.86,16.95,16.74,16.92,29300.0,12.7071,12.775,12.6167,12.7524,29300.0
2005-09-28 11:00:00,16.92,17.06,16.92,16.96,117100.0,12.7524,12.8579,12.7524,12.7825,117100.0
2005-09-28 11:30:00,16.95,16.96,16.89,16.9,11300.0,12.775,12.7825,12.7298,12.7373,11300.0
2005-09-28 12:00:00,16.89,16.9,16.83,16.83,3700.0,12.7298,12.7373,12.6845,12.6845,3700.0
2005-09-28 12:30:00,16.84,16.89,16.84,16.86,4300.0,12.6921,12.7298,12.6921,12.7071,4300.0
2005-09-28 13:00:00,16.86,16.86,16.8,16.81,20000.0,12.7071,12.7071,12.6619,12.6695,20000.0
2005-09-28 13:30:00,16.81,16.89,16.81,16.87,20200.0,12.6695,12.7298,12.6695,12.7147,20200.0
2005-09-28 14:00:00,16.86,16.87,16.82,16.84,14200.0,12.7071,12.7147,12.677,12.6921,14200.0
2005-09-28 14:30:00,16.83,16.9,16.83,16.84,11600.0,12.6845,12.7373,12.6845,12.6921,11600.0
2005-09-28 15:00:00,16.84,16.89,16.78,16.88,13600.0,12.6921,12.7298,12.6468,12.7222,13600.0
2005-09-28 15:30:00,16.88,16.91,16.8,16.85,16500.0,12.7222,12.7448,12.6619,12.6996,16500.0
2005-09-29 09:30:00,16.9,16.93,16.69,16.7,9000.0,12.7373,12.7599,12.579,12.5866,9000.0
2005-09-29 10:00:00,16.7,16.89,16.7,16.87,13600.0,12.5866,12.7298,12.5866,12.7147,13600.0
2005-09-29 10:30:00,16.87,16.93,16.87,16.9,8300.0,12.7147,12.7599,12.7147,12.7373,8300.0
2005-09-29 11:00:00,16.9,16.91,16.84,16.85,13400.0,12.7373,12.7448,12.6921,12.6996,13400.0
2005-09-29 11:30:00,16.84,16.88,16.76,16.77,13600.0,12.6921,12.7222,12.6318,12.6393,13600.0
2005-09-29 12:00:00,16.78,16.9,16.74,16.87,15100.0,12.6468,12.7373,12.6167,12.7147,15100.0
2005-09-29 12:30:00,16.86,16.87,16.79,16.81,16800.0,12.7071,12.7147,12.6544,12.6695,16800.0
2005-09-29 13:00:00,16.81,16.88,16.8,16.84,5700.0,12.6695,12.7222,12.6619,12.6921,5700.0
2005-09-29 13:30:00,16.84,16.93,16.82,16.91,7000.0,12.6921,12.7599,12.677,12.7448,7000.0
2005-09-29 14:00:00,16.9,16.93,16.88,16.92,9100.0,12.7373,12.7599,12.7222,12.7524,9100.0
2005-09-29 14:30:00,16.91,16.92,16.87,16.91,10300.0,12.7448,12.7524,12.7147,12.7448,10300.0
2005-09-29 15:00:00,16.92,16.98,16.89,16.98,29000.0,12.7524,12.7976,12.7298,12.7976,29000.0
2005-09-29 15:30:00,16.98,17.04,16.97,17.02,20800.0,12.7976,12.8428,12.79,12.8277,20800.0
2005-09-30 09:30:00,17.03,17.1,16.95,16.96,43600.0,12.8353,12.888,12.775,12.7825,43600.0
2005-09-30 10:00:00,16.98,17.14,16.96,17.07,9400.0,12.7976,12.9182,12.7825,12.8654,9400.0
2005-09-30 10:30:00,17.07,17.19,17.07,17.15,8700.0,12.8654,12.9559,12.8654,12.9257,8700.0
2005-09-30 11:00:00,17.16,17.16,17.08,17.11,10700.0,12.9332,12.9332,12.873,12.8956,10700.0
2005-09-30 11:30:00,17.12,17.14,17.07,17.07,65100.0,12.9031,12.9182,12.8654,12.8654,65100.0
2005-09-30 12:00:00,17.08,17.1,17.07,17.1,2600.0,12.873,12.888,12.8654,12.888,2600.0
2005-09-30 12:30:00,17.1,17.1,17.04,17.1,4800.0,12.888,12.888,12.8428,12.888,4800.0
2005-09-30 13:00:00,17.1,17.11,17.09,17.11,7400.0,12.888,12.8956,12.8805,12.8956,7400.0
2005-09-30 13:30:00,17.11,17.18,17.11,17.18,21000.0,12.8956,12.9483,12.8956,12.9483,21000.0
2005-09-30 14:00:00,17.19,17.47,17.15,17.47,18400.0,12.9559,13.1669,12.9257,13.1669,18400.0
2005-09-30 14:30:00,17.5,17.52,17.34,17.4,10600.0,13.1895,13.2046,13.0689,13.1141,10600.0
2005-09-30 15:00:00,17.4,17.4,17.24,17.25,11000.0,13.1141,13.1141,12.9935,13.0011,11000.0
2005-09-30 15:30:00,17.25,17.35,17.24,17.25,13500.0,13.0011,13.0765,12.9935,13.0011,13500.0
2005-10-03 09:30:00,17.3,17.3,17.25,17.3,15500.0,13.0388,13.0388,13.0011,13.0388,15500.0
2005-10-03 10:00:00,17.33,17.34,17.13,17.13,8000.0,13.0614,13.0689,12.9106,12.9106,8000.0
2005-10-03 10:30:00,17.12,17.12,17.03,17.11,40600.0,12.9031,12.9031,12.8353,12.8956,40600.0
2005-10-03 11:00:00,17.13,17.25,17.13,17.23,6000.0,12.9106,13.0011,12.9106,12.986,6000.0
2005-10-03 11:30:00,17.22,17.23,17.15,17.17,6000.0,12.9785,12.986,12.9257,12.9408,6000.0
2005-10-03 12:00:00,17.18,17.18,17.16,17.17,4800.0,12.9483,12.9483,12.9332,12.9408,4800.0
2005-10-03 12:30:00,17.16,17.17,17.13,17.13,15900.0,12.9332,12.9408,12.9106,12.9106,15900.0
2005-10-03 13:00:00,17.13,17.13,17.09,17.09,6600.0,12.9106,12.9106,12.8805,12.8805,6600.0
2005-10-03 13:30:00,17.08,17.09,16.99,16.99,5700.0,12.873,12.8805,12.8051,12.8051,5700.0
2005-10-03 14:00:00,16.98,17.01,16.9,16.91,24600.0,12.7976,12.8202,12.7373,12.7448,24600.0
2005-10-03 14:30:00,16.91,17.08,16.9,17.07,16700.0,12.7448,12.873,12.7373,12.8654,16700.0
2005-10-03 15:00:00,17.05,17.05,16.89,16.89,17900.0,12.8503,12.8503,12.7298,12.7298,17900.0
2005-10-03 15:30:00,16.89,16.9,16.69,16.79,36500.0,12.7298,12.7373,12.579,12.6544,36500.0
2005-10-04 09:30:00,16.72,16.75,16.7,16.75,5800.0,12.6016,12.6242,12.5866,12.6242,5800.0
2005-10-04 10:00:00,16.75,16.96,16.75,16.96,10600.0,12.6242,12.7825,12.6242,12.7825,10600.0
2005-10-04 10:30:00,16.98,17.15,16.98,17.14,13900.0,12.7976,12.9257,12.7976,12.9182,13900.0
2005-10-04 11:00:00,17.15,17.17,17.1,17.14,9400.0,12.9257,12.9408,12.888,12.9182,9400.0
2005-10-04 11:30:00,17.13,17.13,17.1,17.11,3500.0,12.9106,12.9106,12.888,12.8956,3500.0
2005-10-04 12:00:00,17.11,17.15,17.09,17.15,3300.0,12.8956,12.9257,12.8805,12.9257,3300.0
2005-10-04 12:30:00,17.16,17.18,17.15,17.15,7200.0,12.9332,12.9483,12.9257,12.9257,7200.0
2005-10-04 13:00:00,17.16,17.16,17.15,17.15,400.0,12.9332,12.9332,12.9257,12.9257,400.0
2005-10-04 13:30:00,17.15,17.15,17.1,17.1,3900.0,12.9257,12.9257,12.888,12.888,3900.0
2005-10-04 14:00:00,17.11,17.14,17.11,17.13,5100.0,12.8956,12.9182,12.8956,12.9106,5100.0
2005-10-04 14:30:00,17.13,17.15,17.1,17.12,9000.0,12.9106,12.9257,12.888,12.9031,9000.0
2005-10-04 15:00:00,17.12,17.13,17.07,17.07,7600.0,12.9031,12.9106,12.8654,12.8654,7600.0
2005-10-04 15:30:00,17.06,17.07,16.91,16.92,16500.0,12.8579,12.8654,12.7448,12.7524,16500.0
2005-10-05 09:30:00,16.92,16.92,16.76,16.84,11800.0,12.7524,12.7524,12.6318,12.6921,11800.0
2005-10-05 10:00:00,16.84,16.84,16.76,16.76,7200.0,12.6921,12.6921,12.6318,12.6318,7200.0
2005-10-05 10:30:00,16.76,16.76,16.65,16.71,24200.0,12.6318,12.6318,12.5489,12.5941,24200.0
2005-10-05 11:00:00,16.71,16.8,16.71,16.75,9400.0,12.5941,12.6619,12.5941,12.6242,9400.0
2005-10-05 11:30:00,16.75,16.81,16.72,16.72,15200.0,12.6242,12.6695,12.6016,12.6016,15200.0
2005-10-05 12:00:00,16.71,16.74,16.71,16.72,27100.0,12.5941,12.6167,12.5941,12.6016,27100.0
2005-10-05 12:30:00,16.72,16.77,16.71,16.76,7900.0,12.6016,12.6393,12.5941,12.6318,7900.0
2005-10-05 13:00:00,16.76,16.81,16.76,16.78,1900.0,12.6318,12.6695,12.6318,12.6468,1900.0
2005-10-05 13:30:00,16.76,16.79,16.75,16.75,4100.0,12.6318,12.6544,12.6242,12.6242,4100.0
2005-10-05 14:00:00,16.76,16.76,16.75,16.75,2400.0,12.6318,12.6318,12.6242,12.6242,2400.0
2005-10-05 14:30:00,16.75,16.79,16.73,16.73,9700.0,12.6242,12.6544,12.6092,12.6092,9700.0
2005-10-05 15:00:00,16.75,16.75,16.72,16.72,7300.0,12.6242,12.6242,12.6016,12.6016,7300.0
2005-10-05 15:30:00,16.72,16.87,16.72,16.86,52700.0,12.6016,12.7147,12.6016,12.7071,52700.0
2005-10-06 09:30:00,16.86,16.86,16.69,16.69,6600.0,12.7071,12.7071,12.579,12.579,6600.0
2005-10-06 10:00:00,16.67,16.7,16.51,16.56,25100.0,12.5639,12.5866,12.4434,12.481,25100.0
2005-10-06 10:30:00,16.6,16.7,16.59,16.61,15300.0,12.5112,12.5866,12.5036,12.5187,15300.0
2005-10-06 11:00:00,16.57,16.85,16.57,16.71,101300.0,12.4886,12.6996,12.4886,12.5941,101300.0
2005-10-06 11:30:00,16.71,16.71,16.65,16.67,38000.0,12.5941,12.5941,12.5489,12.5639,38000.0
2005-10-06 12:00:00,16.66,16.7,16.64,16.69,8600.0,12.5564,12.5866,12.5413,12.579,8600.0
2005-10-06 12:30:00,16.69,16.69,16.65,16.65,3900.0,12.579,12.579,12.5489,12.5489,3900.0
2005-10-06 13:00:00,16.65,16.85,16.65,16.76,16300.0,12.5489,12.6996,12.5489,12.6318,16300.0
2005-10-06 13:30:00,16.73,16.73,16.66,16.66,1800.0,12.6092,12.6092,12.5564,12.5564,1800.0
2005-10-06 14:00:00,16.67,16.67,16.63,16.63,14200.0,12.5639,12.5639,12.5338,12.5338,14200.0
2005-10-06 14:30:00,16.62,16.63,16.61,16.62,15900.0,12.5263,12.5338,12.5187,12.5263,15900.0
2005-10-06 15:00:00,16.61,16.62,16.6,16.6,12800.0,12.5187,12.5263,12.5112,12.5112,12800.0
2005-10-06 15:30:00,16.6,16.67,16.55,16.63,40700.0,12.5112,12.5639,12.4735,12.5338,40700.0
2005-10-07 09:30:00,16.68,16.87,16.68,16.87,10300.0,12.5715,12.7147,12.5715,12.7147,10300.0
2005-10-07 10:00:00,16.88,17.0,16.88,16.9,12100.0,12.7222,12.8127,12.7222,12.7373,12100.0
2005-10-07 10:30:00,16.9,16.97,16.88,16.97,23700.0,12.7373,12.79,12.7222,12.79,23700.0
2005-10-07 11:00:00,16.98,17.07,16.98,17.07,5800.0,12.7976,12.8654,12.7976,12.8654,5800.0
2005-10-07 11:30:00,17.09,17.18,17.09,17.14,5800.0,12.8805,12.9483,12.8805,12.9182,5800.0
2005-10-07 12:00:00,17.14,17.15,17.14,17.15,4200.0,12.9182,12.9257,12.9182,12.9257,4200.0
2005-10-07 12:30:00,17.15,17.15,17.13,17.14,4500.0,12.9257,12.9257,12.9106,12.9182,4500.0
2005-10-07 13:00:00,17.14,17.14,17.13,17.13,2800.0,12.9182,12.9182,12.9106,12.9106,2800.0
2005-10-07 13:30:00,17.14,17.14,16.97,17.03,18200.0,12.9182,12.9182,12.79,12.8353,18200.0
2005-10-07 14:00:00,17.03,17.03,17.0,17.0,4200.0,12.8353,12.8353,12.8127,12.8127,4200.0
2005-10-07 14:30:00,17.01,17.03,16.99,17.01,12700.0,12.8202,12.8353,12.8051,12.8202,12700.0
2005-10-07 15:00:00,17.01,17.02,17.0,17.01,24900.0,12.8202,12.8277,12.8127,12.8202,24900.0
2005-10-07 15:30:00,17.01,17.06,17.01,17.03,12100.0,12.8202,12.8579,12.8202,12.8353,12100.0
2005-10-10 09:30:00,17.08,17.08,16.92,16.95,4100.0,12.873,12.873,12.7524,12.775,4100.0
2005-10-10 10:00:00,16.9,16.91,16.84,16.84,5900.0,12.7373,12.7448,12.6921,12.6921,5900.0
2005-10-10 10:30:00,16.83,16.86,16.81,16.81,4400.0,12.6845,12.7071,12.6695,12.6695,4400.0
2005-10-10 11:00:00,16.83,16.84,16.74,16.75,52300.0,12.6845,12.6921,12.6167,12.6242,52300.0
2005-10-10 11:30:00,16.75,16.76,16.72,16.76,7200.0,12.6242,12.6318,12.6016,12.6318,7200.0
2005-10-10 12:00:00,16.75,16.76,16.72,16.72,2600.0,12.6242,12.6318,12.6016,12.6016,2600.0
2005-10-10 12:30:00,16.72,16.75,16.72,16.74,3000.0,12.6016,12.6242,12.6016,12.6167,3000.0
2005-10-10 13:00:00,16.74,16.75,16.71,16.71,3800.0,12.6167,12.6242,12.5941,12.5941,3800.0
2005-10-10 13:30:00,16.71,16.73,16.69,16.69,2800.0,12.5941,12.6092,12.579,12.579,2800.0
2005-10-10 14:00:00,16.68,16.69,16.58,16.58,8100.0,12.5715,12.579,12.4961,12.4961,8100.0
2005-10-10 14:30:00,16.59,16.62,16.57,16.62,1100.0,12.5036,12.5263,12.4886,12.5263,1100.0
2005-10-10 15:00:00,16.62,16.7,16.6,16.64,3700.0,12.5263,12.5866,12.5112,12.5413,3700.0
2005-10-10 15:30:00,16.62,16.68,16.61,16.67,10200.0,12.5263,12.5715,12.5187,12.5639,10200.0
2005-10-11 09:30:00,16.68,16.8,16.68,16.77,12600.0,12.5715,12.6619,12.5715,12.6393,12600.0
2005-10-11 10:00:00,16.76,16.9,16.76,16.9,9500.0,12.6318,12.7373,12.6318,12.7373,9500.0
2005-10-11 10:30:00,16.91,17.18,16.91,17.01,59400.0,12.7448,12.9483,12.7448,12.8202,59400.0
2005-10-11 11:00:00,17.0,17.0,16.91,16.96,59700.0,12.8127,12.8127,12.7448,12.7825,59700.0
2005-10-11 11:30:00,16.96,16.97,16.95,16.96,13600.0,12.7825,12.79,12.775,12.7825,13600.0
2005-10-11 12:00:00,16.94,16.94,16.76,16.77,12200.0,12.7674,12.7674,12.6318,12.6393,12200.0
2005-10-11 12:30:00,16.78,16.84,16.77,16.84,5400.0,12.6468,12.6921,12.6393,12.6921,5400.0
2005-10-11 13:00:00,16.84,16.95,16.84,16.94,20200.0,12.6921,12.775,12.6921,12.7674,20200.0
2005-10-11 13:30:00,16.93,16.94,16.86,16.87,9700.0,12.7599,12.7674,12.7071,12.7147,9700.0
2005-10-11 14:00:00,16.86,16.86,16.77,16.85,7300.0,12.7071,12.7071,12.6393,12.6996,7300.0
2005-10-11 14:30:00,16.85,16.9,16.79,16.89,13300.0,12.6996,12.7373,12.6544,12.7298,13300.0
2005-10-11 15:00:00,16.89,16.93,16.89,16.9,11000.0,12.7298,12.7599,12.7298,12.7373,11000.0
2005-10-11 15:30:00,16.86,16.87,16.78,16.78,8900.0,12.7071,12.7147,12.6468,12.6468,8900.0
2005-10-12 09:30:00,16.81,16.81,16.76,16.77,32300.0,12.6998,12.6998,12.6621,12.6696,32300.0
2005-10-12 10:00:00,16.78,16.78,16.77,16.77,5400.0,12.6772,12.6772,12.6696,12.6696,5400.0
2005-10-12 10:30:00,16.77,16.79,16.77,16.78,4400.0,12.6696,12.6847,12.6696,12.6772,4400.0
2005-10-12 11:00:00,16.78,16.82,16.78,16.8,16800.0,12.6772,12.7074,12.6772,12.6923,16800.0
2005-10-12 11:30:00,16.8,16.8,16.74,16.74,5100.0,12.6923,12.6923,12.647,12.647,5100.0
2005-10-12 12:00:00,16.74,16.78,16.73,16.75,20200.0,12.647,12.6772,12.6394,12.6545,20200.0
2005-10-12 12:30:00,16.76,16.77,16.67,16.69,10100.0,12.6621,12.6696,12.5941,12.6092,10100.0
2005-10-12 13:00:00,16.69,16.8,16.69,16.77,3000.0,12.6092,12.6923,12.6092,12.6696,3000.0
2005-10-12 13:30:00,16.79,16.87,16.79,16.86,14000.0,12.6847,12.7452,12.6847,12.7376,14000.0
2005-10-12 14:00:00,16.84,16.85,16.73,16.8,19800.0,12.7225,12.7301,12.6394,12.6923,19800.0
2005-10-12 14:30:00,16.8,16.8,16.78,16.8,4300.0,12.6923,12.6923,12.6772,12.6923,4300.0
2005-10-12 15:00:00,16.8,16.85,16.75,16.75,9400.0,12.6923,12.7301,12.6545,12.6545,9400.0
2005-10-12 15:30:00,16.75,16.75,16.67,16.69,14400.0,12.6545,12.6545,12.5941,12.6092,14400.0
2005-10-13 09:30:00,16.68,16.76,16.66,16.67,12600.0,12.6016,12.6621,12.5865,12.5941,12600.0
2005-10-13 10:00:00,16.67,16.71,16.65,16.67,47900.0,12.5941,12.6243,12.579,12.5941,47900.0
2005-10-13 10:30:00,16.67,16.74,16.66,16.69,7500.0,12.5941,12.647,12.5865,12.6092,7500.0
2005-10-13 11:00:00,16.68,16.7,16.65,16.66,9600.0,12.6016,12.6167,12.579,12.5865,9600.0
2005-10-13 11:30:00,16.65,16.69,16.6,16.65,9800.0,12.579,12.6092,12.5412,12.579,9800.0
2005-10-13 12:00:00,16.65,16.69,16.61,16.64,21400.0,12.579,12.6092,12.5487,12.5714,21400.0
2005-10-13 12:30:00,16.65,16.65,16.65,16.65,4000.0,12.579,12.579,12.579,12.579,4000.0
2005-10-13 13:00:00,16.65,16.7,16.65,16.7,4100.0,12.579,12.6167,12.579,12.6167,4100.0
2005-10-13 13:30:00,16.7,16.86,16.69,16.81,4400.0,12.6167,12.7376,12.6092,12.6998,4400.0
2005-10-13 14:00:00,16.81,16.87,16.81,16.85,4800.0,12.6998,12.7452,12.6998,12.7301,4800.0
2005-10-13 14:30:00,16.86,16.86,16.81,16.82,2900.0,12.7376,12.7376,12.6998,12.7074,2900.0
2005-10-13 15:00:00,16.82,16.82,16.74,16.74,4500.0,12.7074,12.7074,12.647,12.647,4500.0
2005-10-13 15:30:00,16.75,16.75,16.69,16.69,17100.0,12.6545,12.6545,12.6092,12.6092,17100.0
2005-10-14 09:30:00,16.7,16.7,16.47,16.47,11000.0,12.6167,12.6167,12.443,12.443,11000.0
2005-10-14 10:00:00,16.47,16.65,16.47,16.61,9500.0,12.443,12.579,12.443,12.5487,9500.0
2005-10-14 10:30:00,16.63,16.68,16.63,16.67,4600.0,12.5639,12.6016,12.5639,12.5941,4600.0
2005-10-14 11:00:00,16.66,16.74,16.66,16.72,6100.0,12.5865,12.647,12.5865,12.6318,6100.0
2005-10-14 11:30:00,16.73,16.76,16.7,16.76,2700.0,12.6394,12.6621,12.6167,12.6621,2700.0
2005-10-14 12:00:00,16.76,16.84,16.76,16.82,6900.0,12.6621,12.7225,12.6621,12.7074,6900.0
2005-10-14 12:30:00,16.82,16.98,16.82,16.96,8300.0,12.7074,12.8283,12.7074,12.8132,8300.0
2005-10-14 13:00:00,16.96,16.98,16.91,16.97,8200.0,12.8132,12.8283,12.7754,12.8207,8200.0
2005-10-14 13:30:00,16.99,17.1,16.99,17.04,20200.0,12.8358,12.9189,12.8358,12.8736,20200.0
2005-10-14 14:00:00,17.05,17.12,17.0,17.05,18500.0,12.8812,12.934,12.8434,12.8812,18500.0
2005-10-14 14:30:00,17.05,17.05,16.98,16.99,15000.0,12.8812,12.8812,12.8283,12.8358,15000.0
2005-10-14 15:00:00,16.98,16.99,16.93,16.95,10700.0,12.8283,12.8358,12.7905,12.8056,10700.0
2005-10-14 15:30:00,16.93,16.97,16.9,16.9,11200.0,12.7905,12.8207,12.7678,12.7678,11200.0
2005-10-17 09:30:00,16.93,16.93,16.75,16.75,5200.0,12.7905,12.7905,12.6545,12.6545,5200.0
2005-10-17 10:00:00,16.73,16.74,16.66,16.7,9800.0,12.6394,12.647,12.5865,12.6167,9800.0
2005-10-17 10:30:00,16.69,16.75,16.67,16.71,8000.0,12.6092,12.6545,12.5941,12.6243,8000.0
2005-10-17 11:00:00,16.73,16.79,16.68,16.69,8200.0,12.6394,12.6847,12.6016,12.6092,8200.0
2005-10-17 11:30:00,16.7,16.71,16.69,16.71,2700.0,12.6167,12.6243,12.6092,12.6243,2700.0
2005-10-17 12:00:00,16.71,16.73,16.67,16.7,3200.0,12.6243,12.6394,12.5941,12.6167,3200.0
2005-10-17 12:30:00,16.71,16.71,16.68,16.68,5000.0,12.6243,12.6243,12.6016,12.6016,5000.0
2005-10-17 13:00:00,16.68,16.72,16.66,16.71,27700.0,12.6016,12.6318,12.5865,12.6243,27700.0
2005-10-17 13:30:00,16.71,16.74,16.68,16.74,3700.0,12.6243,12.647,12.6016,12.647,3700.0
2005-10-17 14:00:00,16.72,16.72,16.7,16.71,2800.0,12.6318,12.6318,12.6167,12.6243,2800.0
2005-10-17 14:30:00,16.69,16.74,16.69,16.7,11400.0,12.6092,12.647,12.6092,12.6167,11400.0
2005-10-17 15:00:00,16.7,16.74,16.7,16.74,9900.0,12.6167,12.647,12.6167,12.647,9900.0
2005-10-17 15:30:00,16.74,16.74,16.7,16.7,31800.0,12.647,12.647,12.6167,12.6167,31800.0
2005-10-18 09:30:00,16.7,16.74,16.68,16.7,12600.0,12.6167,12.647,12.6016,12.6167,12600.0
2005-10-18 10:00:00,16.7,16.72,16.69,16.7,26300.0,12.6167,12.6318,12.6092,12.6167,26300.0
2005-10-18 10:30:00,16.7,16.71,16.7,16.71,6000.0,12.6167,12.6243,12.6167,12.6243,6000.0
2005-10-18 11:00:00,16.71,16.71,16.68,16.7,17800.0,12.6243,12.6243,12.6016,12.6167,17800.0
2005-10-18 11:30:00,16.7,16.7,16.62,16.63,18700.0,12.6167,12.6167,12.5563,12.5639,18700.0
2005-10-18 12:00:00,16.62,16.62,16.57,16.59,4100.0,12.5563,12.5563,12.5185,12.5336,4100.0
2005-10-18 12:30:00,16.57,16.59,16.57,16.57,1900.0,12.5185,12.5336,12.5185,12.5185,1900.0
2005-10-18 13:00:00,16.57,16.59,16.56,16.56,5900.0,12.5185,12.5336,12.511,12.511,5900.0
2005-10-18 13:30:00,16.56,16.6,16.56,16.59,15900.0,12.511,12.5412,12.511,12.5336,15900.0
2005-10-18 14:00:00,16.59,16.64,16.57,16.64,16900.0,12.5336,12.5714,12.5185,12.5714,16900.0
2005-10-18 14:30:00,16.64,16.68,16.53,16.55,11800.0,12.5714,12.6016,12.4883,12.5034,11800.0
2005-10-18 15:00:00,16.52,16.61,16.52,16.61,10900.0,12.4807,12.5487,12.4807,12.5487,10900.0
2005-10-18 15:30:00,16.61,16.61,16.6,16.6,10400.0,12.5487,12.5487,12.5412,12.5412,10400.0
2005-10-19 09:30:00,16.61,16.61,16.5,16.5,30000.0,12.5487,12.5487,12.4656,12.4656,30000.0
2005-10-19 10:00:00,16.52,16.57,16.5,16.55,5300.0,12.4807,12.5185,12.4656,12.5034,5300.0
2005-10-19 10:30:00,16.56,16.59,16.56,16.56,4300.0,12.511,12.5336,12.511,12.511,4300.0
2005-10-19 11:00:00,16.58,16.58,16.57,16.58,5600.0,12.5261,12.5261,12.5185,12.5261,5600.0
2005-10-19 11:30:00,16.59,16.59,16.57,16.58,5100.0,12.5336,12.5336,12.5185,12.5261,5100.0
2005-10-19 12:00:00,16.59,16.6,16.5,16.5,32500.0,12.5336,12.5412,12.4656,12.4656,32500.0
2005-10-19 12:30:00,16.5,16.52,16.49,16.51,5200.0,12.4656,12.4807,12.4581,12.4732,5200.0
2005-10-19 13:00:00,16.52,16.6,16.52,16.59,5700.0,12.4807,12.5412,12.4807,12.5336,5700.0
2005-10-19 13:30:00,16.59,16.72,16.59,16.7,8000.0,12.5336,12.6318,12.5336,12.6167,8000.0
2005-10-19 14:00:00,16.7,16.71,16.66,16.69,6700.0,12.6167,12.6243,12.5865,12.6092,6700.0
2005-10-19 14:30:00,16.69,16.83,16.69,16.79,9000.0,12.6092,12.715,12.6092,12.6847,9000.0
2005-10-19 15:00:00,16.8,16.8,16.69,16.74,9000.0,12.6923,12.6923,12.6092,12.647,9000.0
2005-10-19 15:30:00,16.75,16.75,16.59,16.65,20000.0,12.6545,12.6545,12.5336,12.579,20000.0
2005-10-20 09:30:00,16.62,16.71,16.61,16.71,5000.0,12.5563,12.6243,12.5487,12.6243,5000.0
2005-10-20 10:00:00,16.7,16.7,16.55,16.55,6500.0,12.6167,12.6167,12.5034,12.5034,6500.0
2005-10-20 10:30:00,16.56,16.59,16.47,16.56,62800.0,12.511,12.5336,12.443,12.511,62800.0
2005-10-20 11:00:00,16.56,16.57,16.41,16.47,15100.0,12.511,12.5185,12.3976,12.443,15100.0
2005-10-20 11:30:00,16.47,16.49,16.42,16.48,11900.0,12.443,12.4581,12.4052,12.4505,11900.0
2005-10-20 12:00:00,16.45,16.49,16.43,16.43,69700.0,12.4279,12.4581,12.4128,12.4128,69700.0
2005-10-20 12:30:00,16.45,16.48,16.41,16.41,3700.0,12.4279,12.4505,12.3976,12.3976,3700.0
2005-10-20 13:00:00,16.39,16.5,16.39,16.5,14100.0,12.3825,12.4656,12.3825,12.4656,14100.0
2005-10-20 13:30:00,16.5,16.5,16.45,16.45,70500.0,12.4656,12.4656,12.4279,12.4279,70500.0
2005-10-20 14:00:00,16.46,16.46,16.4,16.42,2300.0,12.4354,12.4354,12.3901,12.4052,2300.0
2005-10-20 14:30:00,16.45,16.45,16.42,16.42,2600.0,12.4279,12.4279,12.4052,12.4052,2600.0
2005-10-20 15:00:00,16.44,16.45,16.38,16.39,5500.0,12.4203,12.4279,12.375,12.3825,5500.0
2005-10-20 15:30:00,16.38,16.39,16.32,16.35,18400.0,12.375,12.3825,12.3297,12.3523,18400.0
2005-10-21 09:30:00,16.45,16.48,16.35,16.37,62900.0,12.4279,12.4505,12.3523,12.3674,62900.0
2005-10-21 10:00:00,16.38,16.42,16.37,16.38,8800.0,12.375,12.4052,12.3674,12.375,8800.0
2005-10-21 10:30:00,16.39,16.39,16.37,16.37,5200.0,12.3825,12.3825,12.3674,12.3674,5200.0
2005-10-21 11:00:00,16.38,16.38,16.37,16.37,4300.0,12.375,12.375,12.3674,12.3674,4300.0
2005-10-21 11:30:00,16.37,16.37,16.36,16.37,5200.0,12.3674,12.3674,12.3599,12.3674,5200.0
2005-10-21 12:00:00,16.37,16.38,16.36,16.38,4500.0,12.3674,12.375,12.3599,12.375,4500.0
2005-10-21 12:30:00,16.37,16.39,16.37,16.37,6200.0,12.3674,12.3825,12.3674,12.3674,6200.0
2005-10-21 13:00:00,16.38,16.38,16.37,16.38,4400.0,12.375,12.375,12.3674,12.375,4400.0
2005-10-21 13:30:00,16.38,16.38,16.36,16.38,9200.0,12.375,12.375,12.3599,12.375,9200.0
2005-10-21 14:00:00,16.38,16.38,16.36,16.37,9200.0,12.375,12.375,12.3599,12.3674,9200.0
2005-10-21 14:30:00,16.36,16.38,16.36,16.37,24600.0,12.3599,12.375,12.3599,12.3674,24600.0
2005-10-21 15:00:00,16.36,16.38,16.36,16.38,31900.0,12.3599,12.375,12.3599,12.375,31900.0
2005-10-21 15:30:00,16.37,16.37,16.3,16.3,11800.0,12.3674,12.3674,12.3145,12.3145,11800.0
2005-10-24 09:30:00,16.37,16.53,16.32,16.46,36800.0,12.3674,12.4883,12.3297,12.4354,36800.0
2005-10-24 10:00:00,16.47,16.5,16.44,16.47,18800.0,12.443,12.4656,12.4203,12.443,18800.0
2005-10-24 10:30:00,16.47,16.49,16.44,16.47,10900.0,12.443,12.4581,12.4203,12.443,10900.0
2005-10-24 11:00:00,16.47,16.53,16.45,16.46,62400.0,12.443,12.4883,12.4279,12.4354,62400.0
2005-10-24 11:30:00,16.47,16.49,16.46,16.49,26200.0,12.443,12.4581,12.4354,12.4581,26200.0
2005-10-24 12:00:00,16.49,16.49,16.48,16.49,21400.0,12.4581,12.4581,12.4505,12.4581,21400.0
2005-10-24 12:30:00,16.49,16.49,16.45,16.45,43900.0,12.4581,12.4581,12.4279,12.4279,43900.0
2005-10-24 13:00:00,16.45,16.49,16.4,16.46,54000.0,12.4279,12.4581,12.3901,12.4354,54000.0
2005-10-24 13:30:00,16.46,16.49,16.44,16.49,28000.0,12.4354,12.4581,12.4203,12.4581,28000.0
2005-10-24 14:00:00,16.49,16.81,16.46,16.75,19200.0,12.4581,12.6998,12.4354,12.6545,19200.0
2005-10-24 14:30:00,16.72,16.73,16.58,16.58,4000.0,12.6318,12.6394,12.5261,12.5261,4000.0
2005-10-24 15:00:00,16.58,16.63,16.58,16.62,2400.0,12.5261,12.5639,12.5261,12.5563,2400.0
2005-10-24 15:30:00,16.63,16.73,16.63,16.66,8000.0,12.5639,12.6394,12.5639,12.5865,8000.0
2005-10-25 09:30:00,16.75,16.75,16.61,16.61,13800.0,12.6545,12.6545,12.5487,12.5487,13800.0
2005-10-25 10:00:00,16.61,16.65,16.5,16.65,4900.0,12.5487,12.579,12.4656,12.579,4900.0
2005-10-25 10:30:00,16.67,16.77,16.64,16.64,4500.0,12.5941,12.6696,12.5714,12.5714,4500.0
2005-10-25 11:00:00,16.62,16.65,16.57,16.65,4300.0,12.5563,12.579,12.5185,12.579,4300.0
2005-10-25 11:30:00,16.63,16.64,16.63,16.63,500.0,12.5639,12.5714,12.5639,12.5639,500.0
2005-10-25 12:00:00,16.58,16.61,16.58,16.61,500.0,12.5261,12.5487,12.5261,12.5487,500.0
2005-10-25 12:30:00,16.6,16.61,16.6,16.6,300.0,12.5412,12.5487,12.5412,12.5412,300.0
2005-10-25 13:00:00,16.61,16.61,16.6,16.61,1800.0,12.5487,12.5487,12.5412,12.5487,1800.0
2005-10-25 13:30:00,16.6,16.6,16.53,16.53,15600.0,12.5412,12.5412,12.4883,12.4883,15600.0
2005-10-25 14:00:00,16.52,16.52,16.5,16.51,2400.0,12.4807,12.4807,12.4656,12.4732,2400.0
2005-10-25 14:30:00,16.5,16.53,16.41,16.5,21700.0,12.4656,12.4883,12.3976,12.4656,21700.0
2005-10-25 15:00:00,16.49,16.5,16.43,16.45,7200.0,12.4581,12.4656,12.4128,12.4279,7200.0
2005-10-25 15:30:00,16.45,16.5,16.4,16.5,88700.0,12.4279,12.4656,12.3901,12.4656,88700.0
2005-10-26 09:30:00,16.45,16.5,16.4,16.5,7700.0,12.4279,12.4656,12.3901,12.4656,7700.0
2005-10-26 10:00:00,16.5,16.63,16.48,16.63,41300.0,12.4656,12.5639,12.4505,12.5639,41300.0
2005-10-26 10:30:00,16.62,16.75,16.62,16.73,29600.0,12.5563,12.6545,12.5563,12.6394,29600.0
2005-10-26 11:00:00,16.73,16.74,16.62,16.66,7500.0,12.6394,12.647,12.5563,12.5865,7500.0
2005-10-26 11:30:00,16.68,16.68,16.55,16.6,16400.0,12.6016,12.6016,12.5034,12.5412,16400.0
2005-10-26 12:00:00,16.59,16.59,16.58,16.58,1200.0,12.5336,12.5336,12.5261,12.5261,1200.0
2005-10-26 12:30:00,16.5,16.54,16.5,16.5,47100.0,12.4656,12.4959,12.4656,12.4656,47100.0
2005-10-26 13:00:00,16.5,16.5,16.48,16.49,4800.0,12.4656,12.4656,12.4505,12.4581,4800.0
2005-10-26 13:30:00,16.49,16.49,16.42,16.42,16200.0,12.4581,12.4581,12.4052,12.4052,16200.0
2005-10-26 14:00:00,16.44,16.44,16.44,16.44,8800.0,12.4203,12.4203,12.4203,12.4203,8800.0
2005-10-26 14:30:00,16.44,16.44,16.44,16.44,7200.0,12.4203,12.4203,12.4203,12.4203,7200.0
2005-10-26 15:00:00,16.44,16.5,16.43,16.5,18500.0,12.4203,12.4656,12.4128,12.4656,18500.0
2005-10-26 15:30:00,16.49,16.5,16.47,16.48,8300.0,12.4581,12.4656,12.443,12.4505,8300.0
2005-10-27 09:30:00,16.47,16.5,16.4,16.45,7000.0,12.443,12.4656,12.3901,12.4279,7000.0
2005-10-27 10:00:00,16.42,16.45,16.33,16.33,3300.0,12.4052,12.4279,12.3372,12.3372,3300.0
2005-10-27 10:30:00,16.31,16.37,16.31,16.35,4200.0,12.3221,12.3674,12.3221,12.3523,4200.0
2005-10-27 11:00:00,16.33,16.34,16.3,16.3,4800.0,12.3372,12.3448,12.3145,12.3145,4800.0
2005-10-27 11:30:00,16.28,16.29,16.26,16.26,4100.0,12.2994,12.307,12.2843,12.2843,4100.0
2005-10-27 12:00:00,16.26,16.27,16.26,16.26,5600.0,12.2843,12.2919,12.2843,12.2843,5600.0
2005-10-27 12:30:00,16.26,16.3,16.26,16.26,4300.0,12.2843,12.3145,12.2843,12.2843,4300.0
2005-10-27 13:00:00,16.26,16.29,16.26,16.26,3700.0,12.2843,12.307,12.2843,12.2843,3700.0
2005-10-27 13:30:00,16.26,16.34,16.26,16.26,7500.0,12.2843,12.3448,12.2843,12.2843,7500.0
2005-10-27 14:00:00,16.27,16.27,16.25,16.26,5200.0,12.2919,12.2919,12.2768,12.2843,5200.0
2005-10-27 14:30:00,16.26,16.26,16.25,16.26,4800.0,12.2843,12.2843,12.2768,12.2843,4800.0
2005-10-27 15:00:00,16.26,16.26,16.25,16.25,6100.0,12.2843,12.2843,12.2768,12.2768,6100.0
2005-10-27 15:30:00,16.25,16.26,16.25,16.26,5800.0,12.2768,12.2843,12.2768,12.2843,5800.0
2005-10-28 09:30:00,16.42,16.6,16.42,16.58,30500.0,12.4052,12.5412,12.4052,12.5261,30500.0
2005-10-28 10:00:00,16.58,16.95,16.58,16.89,36100.0,12.5261,12.8056,12.5261,12.7603,36100.0
2005-10-28 10:30:00,16.89,16.96,16.86,16.88,19400.0,12.7603,12.8132,12.7376,12.7527,19400.0
2005-10-28 11:00:00,16.88,16.97,16.88,16.97,8200.0,12.7527,12.8207,12.7527,12.8207,8200.0
2005-10-28 11:30:00,16.98,17.13,16.97,17.13,16400.0,12.8283,12.9416,12.8207,12.9416,16400.0
2005-10-28 12:00:00,17.13,17.25,17.13,17.24,26800.0,12.9416,13.0323,12.9416,13.0247,26800.0
2005-10-28 12:30:00,17.24,17.24,17.06,17.1,12000.0,13.0247,13.0247,12.8887,12.9189,12000.0
2005-10-28 13:00:00,17.1,17.16,17.08,17.16,8700.0,12.9189,12.9643,12.9038,12.9643,8700.0
2005-10-28 13:30:00,17.16,17.19,17.15,17.18,6300.0,12.9643,12.9869,12.9567,12.9794,6300.0
2005-10-28 14:00:00,17.19,17.2,17.15,17.19,8400.0,12.9869,12.9945,12.9567,12.9869,8400.0
2005-10-28 14:30:00,17.19,17.21,17.18,17.21,20300.0,12.9869,13.002,12.9794,13.002,20300.0
2005-10-28 15:00:00,17.2,17.21,17.19,17.2,12500.0,12.9945,13.002,12.9869,12.9945,12500.0
2005-10-28 15:30:00,17.2,17.25,17.19,17.24,39600.0,12.9945,13.0323,12.9869,13.0247,39600.0
2005-10-31 09:30:00,17.4,17.64,17.4,17.6,24600.0,13.1456,13.3269,13.1456,13.2967,24600.0
2005-10-31 10:00:00,17.59,17.6,17.41,17.45,7300.0,13.2891,13.2967,13.1531,13.1834,7300.0
2005-10-31 10:30:00,17.45,17.46,17.41,17.41,5200.0,13.1834,13.1909,13.1531,13.1531,5200.0
2005-10-31 11:00:00,17.42,17.42,17.34,17.38,8000.0,13.1607,13.1607,13.1003,13.1305,8000.0
2005-10-31 11:30:00,17.4,17.42,17.38,17.4,9300.0,13.1456,13.1607,13.1305,13.1456,9300.0
2005-10-31 12:00:00,17.4,17.43,17.38,17.43,9500.0,13.1456,13.1682,13.1305,13.1682,9500.0
2005-10-31 12:30:00,17.43,17.43,17.41,17.42,11400.0,13.1682,13.1682,13.1531,13.1607,11400.0
2005-10-31 13:00:00,17.41,17.43,17.4,17.41,6700.0,13.1531,13.1682,13.1456,13.1531,6700.0
2005-10-31 13:30:00,17.41,17.49,17.4,17.49,18600.0,13.1531,13.2136,13.1456,13.2136,18600.0
2005-10-31 14:00:00,17.48,17.54,17.48,17.54,24000.0,13.206,13.2514,13.206,13.2514,24000.0
2005-10-31 14:30:00,17.54,17.56,17.5,17.56,28200.0,13.2514,13.2665,13.2211,13.2665,28200.0
2005-10-31 15:00:00,17.56,17.6,17.47,17.48,21700.0,13.2665,13.2967,13.1985,13.206,21700.0
2005-10-31 15:30:00,17.48,17.63,17.48,17.57,42100.0,13.206,13.3193,13.206,13.274,42100.0
2005-11-01 09:30:00,17.62,17.62,17.44,17.45,7800.0,13.3118,13.3118,13.1758,13.1834,7800.0
2005-11-01 10:00:00,17.44,17.63,17.42,17.51,6000.0,13.1758,13.3193,13.1607,13.2287,6000.0
2005-11-01 10:30:00,17.52,17.54,17.5,17.54,5300.0,13.2362,13.2514,13.2211,13.2514,5300.0
2005-11-01 11:00:00,17.54,17.54,17.41,17.46,19900.0,13.2514,13.2514,13.1531,13.1909,19900.0
2005-11-01 11:30:00,17.44,17.49,17.44,17.46,1700.0,13.1758,13.2136,13.1758,13.1909,1700.0
2005-11-01 12:00:00,17.48,17.55,17.31,17.55,11600.0,13.206,13.2589,13.0776,13.2589,11600.0
2005-11-01 12:30:00,17.56,17.7,17.56,17.62,7200.0,13.2665,13.3722,13.2665,13.3118,7200.0
2005-11-01 13:00:00,17.63,17.64,17.57,17.64,8100.0,13.3193,13.3269,13.274,13.3269,8100.0
2005-11-01 13:30:00,17.65,17.7,17.57,17.58,20100.0,13.3345,13.3722,13.274,13.2816,20100.0
2005-11-01 14:00:00,17.59,17.75,17.59,17.75,5000.0,13.2891,13.41,13.2891,13.41,5000.0
2005-11-01 14:30:00,17.72,17.75,17.54,17.63,22400.0,13.3873,13.41,13.2514,13.3193,22400.0
2005-11-01 15:00:00,17.63,17.7,17.61,17.69,13400.0,13.3193,13.3722,13.3042,13.3647,13400.0
2005-11-01 15:30:00,17.69,17.86,17.69,17.8,67800.0,13.3647,13.4931,13.3647,13.4478,67800.0
2005-11-02 09:30:00,17.83,17.9,17.79,17.9,5300.0,13.4704,13.5233,13.4402,13.5233,5300.0
2005-11-02 10:00:00,17.9,18.0,17.75,17.99,34100.0,13.5233,13.5989,13.41,13.5913,34100.0
2005-11-02 10:30:00,17.99,18.01,17.95,18.01,5000.0,13.5913,13.6064,13.5611,13.6064,5000.0
2005-11-02 11:00:00,18.02,18.02,17.94,17.95,7800.0,13.614,13.614,13.5535,13.5611,7800.0
2005-11-02 11:30:00,17.95,18.01,17.82,18.01,7500.0,13.5611,13.6064,13.4629,13.6064,7500.0
2005-11-02 12:00:00,18.04,18.05,18.01,18.05,5300.0,13.6291,13.6367,13.6064,13.6367,5300.0
2005-11-02 12:30:00,18.05,18.05,17.9,18.03,13800.0,13.6367,13.6367,13.5233,13.6215,13800.0
2005-11-02 13:00:00,18.03,18.1,17.95,17.96,7700.0,13.6215,13.6744,13.5611,13.5687,7700.0
2005-11-02 13:30:00,17.96,18.0,17.9,17.99,6400.0,13.5687,13.5989,13.5233,13.5913,6400.0
2005-11-02 14:00:00,18.0,18.0,17.9,17.94,9900.0,13.5989,13.5989,13.5233,13.5535,9900.0
2005-11-02 14:30:00,17.98,18.1,17.98,18.1,10100.0,13.5838,13.6744,13.5838,13.6744,10100.0
2005-11-02 15:00:00,18.09,18.14,18.0,18.12,18200.0,13.6669,13.7046,13.5989,13.6895,18200.0
2005-11-02 15:30:00,18.12,18.22,18.12,18.22,242200.0,13.6895,13.7651,13.6895,13.7651,242200.0
2005-11-03 09:30:00,18.21,18.36,18.21,18.25,7100.0,13.7575,13.8709,13.7575,13.7878,7100.0
2005-11-03 10:00:00,18.24,18.25,18.2,18.22,7000.0,13.7802,13.7878,13.75,13.7651,7000.0
2005-11-03 10:30:00,18.23,18.34,18.23,18.3,5300.0,13.7726,13.8557,13.7726,13.8255,5300.0
2005-11-03 11:00:00,18.29,18.34,18.25,18.3,13700.0,13.818,13.8557,13.7878,13.8255,13700.0
2005-11-03 11:30:00,18.31,18.37,18.29,18.29,7800.0,13.8331,13.8784,13.818,13.818,7800.0
2005-11-03 12:00:00,18.28,18.37,18.27,18.37,4300.0,13.8104,13.8784,13.8029,13.8784,4300.0
2005-11-03 12:30:00,18.39,18.4,18.39,18.4,2200.0,13.8935,13.9011,13.8935,13.9011,2200.0
2005-11-03 13:00:00,18.4,18.4,18.33,18.34,3700.0,13.9011,13.9011,13.8482,13.8557,3700.0
2005-11-03 13:30:00,18.34,18.35,18.2,18.28,9300.0,13.8557,13.8633,13.75,13.8104,9300.0
2005-11-03 14:00:00,18.29,18.35,18.2,18.2,61100.0,13.818,13.8633,13.75,13.75,61100.0
2005-11-03 14:30:00,18.2,18.21,18.08,18.09,10100.0,13.75,13.7575,13.6593,13.6669,10100.0
2005-11-03 15:00:00,18.09,18.09,18.01,18.03,23700.0,13.6669,13.6669,13.6064,13.6215,23700.0
2005-11-03 15:30:00,18.03,18.03,17.89,17.89,17200.0,13.6215,13.6215,13.5158,13.5158,17200.0
2005-11-04 09:30:00,17.92,17.92,17.72,17.72,6000.0,13.5384,13.5384,13.3873,13.3873,6000.0
2005-11-04 10:00:00,17.72,17.9,17.67,17.88,8700.0,13.3873,13.5233,13.3496,13.5082,8700.0
2005-11-04 10:30:00,17.86,17.88,17.78,17.84,52100.0,13.4931,13.5082,13.4327,13.478,52100.0
2005-11-04 11:00:00,17.75,17.91,17.73,17.84,6500.0,13.41,13.5309,13.3949,13.478,6500.0
2005-11-04 11:30:00,17.82,17.89,17.76,17.79,3700.0,13.4629,13.5158,13.4176,13.4402,3700.0
2005-11-04 12:00:00,17.79,17.79,17.76,17.76,2000.0,13.4402,13.4402,13.4176,13.4176,2000.0
2005-11-04 12:30:00,17.77,17.87,17.76,17.87,1300.0,13.4251,13.5007,13.4176,13.5007,1300.0
2005-11-04 13:00:00,17.9,18.01,17.86,17.89,9700.0,13.5233,13.6064,13.4931,13.5158,9700.0
2005-11-04 13:30:00,17.89,17.98,17.88,17.97,9400.0,13.5158,13.5838,13.5082,13.5762,9400.0
2005-11-04 14:00:00,17.98,18.0,17.96,17.97,1300.0,13.5838,13.5989,13.5687,13.5762,1300.0
2005-11-04 14:30:00,17.95,17.99,17.93,17.99,4600.0,13.5611,13.5913,13.546,13.5913,4600.0
2005-11-04 15:00:00,17.99,17.99,17.94,17.95,9300.0,13.5913,13.5913,13.5535,13.5611,9300.0
2005-11-04 15:30:00,17.95,18.16,17.94,18.06,16600.0,13.5611,13.7198,13.5535,13.6442,16600.0
2005-11-07 09:30:00,18.2,18.5,17.88,17.88,36700.0,13.75,13.9766,13.5082,13.5082,36700.0
2005-11-07 10:00:00,17.87,17.87,17.75,17.77,15200.0,13.5007,13.5007,13.41,13.4251,15200.0
2005-11-07 10:30:00,17.77,17.89,17.77,17.83,8400.0,13.4251,13.5158,13.4251,13.4704,8400.0
2005-11-07 11:00:00,17.79,17.87,17.76,17.77,11500.0,13.4402,13.5007,13.4176,13.4251,11500.0
2005-11-07 11:30:00,17.77,18.0,17.76,18.0,17100.0,13.4251,13.5989,13.4176,13.5989,17100.0
2005-11-07 12:00:00,18.0,18.07,17.95,18.04,9300.0,13.5989,13.6518,13.5611,13.6291,9300.0
2005-11-07 12:30:00,18.02,18.03,18.0,18.0,7100.0,13.614,13.6215,13.5989,13.5989,7100.0
2005-11-07 13:00:00,17.98,17.98,17.82,17.82,8500.0,13.5838,13.5838,13.4629,13.4629,8500.0
2005-11-07 13:30:00,17.8,17.9,17.77,17.88,8100.0,13.4478,13.5233,13.4251,13.5082,8100.0
2005-11-07 14:00:00,17.88,18.28,17.88,18.25,21600.0,13.5082,13.8104,13.5082,13.7878,21600.0
2005-11-07 14:30:00,18.24,18.34,18.14,18.3,26300.0,13.7802,13.8557,13.7046,13.8255,26300.0
2005-11-07 15:00:00,18.27,18.39,18.26,18.33,17200.0,13.8029,13.8935,13.7953,13.8482,17200.0
2005-11-07 15:30:00,18.32,18.32,18.21,18.27,22300.0,13.8406,13.8406,13.7575,13.8029,22300.0
2005-11-08 09:30:00,18.3,18.3,18.0,18.01,6700.0,13.8255,13.8255,13.5989,13.6064,6700.0
2005-11-08 10:00:00,18.02,18.02,17.87,17.88,8100.0,13.614,13.614,13.5007,13.5082,8100.0
2005-11-08 10:30:00,17.9,18.04,17.9,18.04,4300.0,13.5233,13.6291,13.5233,13.6291,4300.0
2005-11-08 11:00:00,18.04,18.04,18.02,18.03,5000.0,13.6291,13.6291,13.614,13.6215,5000.0
2005-11-08 11:30:00,18.04,18.05,18.02,18.04,2300.0,13.6291,13.6367,13.614,13.6291,2300.0
2005-11-08 12:00:00,17.99,18.08,17.99,18.02,4600.0,13.5913,13.6593,13.5913,13.614,4600.0
2005-11-08 12:30:00,18.05,18.05,17.99,18.02,3900.0,13.6367,13.6367,13.5913,13.614,3900.0
2005-11-08 13:00:00,18.0,18.05,18.0,18.02,2600.0,13.5989,13.6367,13.5989,13.614,2600.0
2005-11-08 13:30:00,18.02,18.07,18.01,18.04,6300.0,13.614,13.6518,13.6064,13.6291,6300.0
2005-11-08 14:00:00,18.04,18.05,18.03,18.05,6300.0,13.6291,13.6367,13.6215,13.6367,6300.0
2005-11-08 14:30:00,18.04,18.04,18.02,18.03,8800.0,13.6291,13.6291,13.614,13.6215,8800.0
2005-11-08 15:00:00,18.01,18.05,18.0,18.02,26100.0,13.6064,13.6367,13.5989,13.614,26100.0
2005-11-08 15:30:00,18.02,18.02,17.63,17.72,85300.0,13.614,13.614,13.3193,13.3873,85300.0
2005-11-09 09:30:00,17.6,17.6,16.86,16.87,115900.0,13.2967,13.2967,12.7376,12.7452,115900.0
2005-11-09 10:00:00,16.87,16.95,16.65,16.7,90300.0,12.7452,12.8056,12.579,12.6167,90300.0
2005-11-09 10:30:00,16.76,16.9,16.71,16.72,45700.0,12.6621,12.7678,12.6243,12.6318,45700.0
2005-11-09 11:00:00,16.72,16.85,16.71,16.76,21100.0,12.6318,12.7301,12.6243,12.6621,21100.0
2005-11-09 11:30:00,16.75,16.9,16.74,16.9,28100.0,12.6545,12.7678,12.647,12.7678,28100.0
2005-11-09 12:00:00,16.89,16.91,16.85,16.87,35100.0,12.7603,12.7754,12.7301,12.7452,35100.0
2005-11-09 12:30:00,16.86,16.86,16.1,16.61,223800.0,12.7376,12.7376,12.1634,12.5487,223800.0
2005-11-09 13:00:00,16.63,16.75,16.63,16.67,50500.0,12.5639,12.6545,12.5639,12.5941,50500.0
2005-11-09 13:30:00,16.69,16.73,16.66,16.69,22500.0,12.6092,12.6394,12.5865,12.6092,22500.0
2005-11-09 14:00:00,16.68,16.75,16.67,16.71,37500.0,12.6016,12.6545,12.5941,12.6243,37500.0
2005-11-09 14:30:00,16.7,16.71,16.7,16.7,15600.0,12.6167,12.6243,12.6167,12.6167,15600.0
2005-11-09 15:00:00,16.71,16.71,15.58,16.59,185700.0,12.6243,12.6243,11.7706,12.5336,185700.0
2005-11-09 15:30:00,16.59,16.6,16.5,16.57,141300.0,12.5336,12.5412,12.4656,12.5185,141300.0
2005-11-10 09:30:00,16.6,16.74,16.6,16.7,135400.0,12.5412,12.647,12.5412,12.6167,135400.0
2005-11-10 10:00:00,16.7,16.7,16.3,16.47,104300.0,12.6167,12.6167,12.3145,12.443,104300.0
2005-11-10 10:30:00,16.47,16.56,16.45,16.56,43700.0,12.443,12.511,12.4279,12.511,43700.0
2005-11-10 11:00:00,16.56,16.59,16.52,16.56,28800.0,12.511,12.5336,12.4807,12.511,28800.0
2005-11-10 11:30:00,16.57,16.59,16.4,16.44,204400.0,12.5185,12.5336,12.3901,12.4203,204400.0
2005-11-10 12:00:00,16.43,16.43,16.28,16.28,111200.0,12.4128,12.4128,12.2994,12.2994,111200.0
2005-11-10 12:30:00,16.29,16.4,16.2,16.36,134500.0,12.307,12.3901,12.239,12.3599,134500.0
2005-11-10 13:00:00,16.38,16.47,16.36,16.4,63900.0,12.375,12.443,12.3599,12.3901,63900.0
2005-11-10 13:30:00,16.43,16.5,16.41,16.49,87900.0,12.4128,12.4656,12.3976,12.4581,87900.0
2005-11-10 14:00:00,16.49,16.54,16.46,16.49,116600.0,12.4581,12.4959,12.4354,12.4581,116600.0
2005-11-10 14:30:00,16.49,16.5,16.4,16.4,80600.0,12.4581,12.4656,12.3901,12.3901,80600.0
2005-11-10 15:00:00,16.41,16.48,16.35,16.36,145300.0,12.3976,12.4505,12.3523,12.3599,145300.0
2005-11-10 15:30:00,16.35,16.38,16.3,16.31,212600.0,12.3523,12.375,12.3145,12.3221,212600.0
2005-11-11 09:30:00,17.49,17.8,17.48,17.64,309400.0,13.2136,13.4478,13.206,13.3269,309400.0
2005-11-11 10:00:00,17.62,17.62,17.43,17.49,161500.0,13.3118,13.3118,13.1682,13.2136,161500.0
2005-11-11 10:30:00,17.45,17.54,17.33,17.54,121400.0,13.1834,13.2514,13.0927,13.2514,121400.0
2005-11-11 11:00:00,17.54,17.6,17.45,17.45,45300.0,13.2514,13.2967,13.1834,13.1834,45300.0
2005-11-11 11:30:00,17.42,17.6,17.42,17.58,17100.0,13.1607,13.2967,13.1607,13.2816,17100.0
2005-11-11 12:00:00,17.58,17.63,17.58,17.63,16300.0,13.2816,13.3193,13.2816,13.3193,16300.0
2005-11-11 12:30:00,17.63,17.64,17.57,17.57,11700.0,13.3193,13.3269,13.274,13.274,11700.0
2005-11-11 13:00:00,17.57,17.58,17.53,17.56,23800.0,13.274,13.2816,13.2438,13.2665,23800.0
2005-11-11 13:30:00,17.56,17.56,17.51,17.52,33700.0,13.2665,13.2665,13.2287,13.2362,33700.0
2005-11-11 14:00:00,17.52,17.58,17.52,17.55,36000.0,13.2362,13.2816,13.2362,13.2589,36000.0
2005-11-11 14:30:00,17.57,17.58,17.56,17.58,19700.0,13.274,13.2816,13.2665,13.2816,19700.0
2005-11-11 15:00:00,17.58,17.63,17.57,17.57,70600.0,13.2816,13.3193,13.274,13.274,70600.0
2005-11-11 15:30:00,17.56,17.56,17.5,17.55,77900.0,13.2665,13.2665,13.2211,13.2589,77900.0
2005-11-14 09:30:00,17.25,17.25,17.02,17.12,568700.0,13.0323,13.0323,12.8585,12.934,568700.0
2005-11-14 10:00:00,17.12,17.12,16.85,17.09,148100.0,12.934,12.934,12.7301,12.9114,148100.0
2005-11-14 10:30:00,17.05,17.14,17.05,17.1,149500.0,12.8812,12.9492,12.8812,12.9189,149500.0
2005-11-14 11:00:00,17.11,17.12,17.1,17.12,11200.0,12.9265,12.934,12.9189,12.934,11200.0
2005-11-14 11:30:00,17.11,17.14,17.1,17.14,136500.0,12.9265,12.9492,12.9189,12.9492,136500.0
2005-11-14 12:00:00,17.13,17.26,17.11,17.15,187300.0,12.9416,13.0398,12.9265,12.9567,187300.0
2005-11-14 12:30:00,17.15,17.27,17.15,17.23,98800.0,12.9567,13.0474,12.9567,13.0171,98800.0
2005-11-14 13:00:00,17.23,17.25,17.19,17.25,129800.0,13.0171,13.0323,12.9869,13.0323,129800.0
2005-11-14 13:30:00,17.29,17.29,17.22,17.23,90000.0,13.0625,13.0625,13.0096,13.0171,90000.0
2005-11-14 14:00:00,17.21,17.21,17.11,17.21,122100.0,13.002,13.002,12.9265,13.002,122100.0
2005-11-14 14:30:00,17.22,17.23,17.12,17.12,68300.0,13.0096,13.0171,12.934,12.934,68300.0
2005-11-14 15:00:00,17.12,17.14,17.05,17.1,310200.0,12.934,12.9492,12.8812,12.9189,310200.0
2005-11-14 15:30:00,17.1,17.1,17.0,17.04,177500.0,12.9189,12.9189,12.8434,12.8736,177500.0
2005-11-15 09:30:00,17.05,17.12,16.92,17.01,60000.0,12.8812,12.934,12.7829,12.8509,60000.0
2005-11-15 10:00:00,17.01,17.11,16.97,17.11,24200.0,12.8509,12.9265,12.8207,12.9265,24200.0
2005-11-15 10:30:00,17.11,17.21,17.08,17.21,12400.0,12.9265,13.002,12.9038,13.002,12400.0
2005-11-15 11:00:00,17.2,17.25,17.15,17.24,74200.0,12.9945,13.0323,12.9567,13.0247,74200.0
2005-11-15 11:30:00,17.24,17.35,17.21,17.31,109500.0,13.0247,13.1078,13.002,13.0776,109500.0
2005-11-15 12:00:00,17.3,17.35,17.28,17.3,96500.0,13.07,13.1078,13.0549,13.07,96500.0
2005-11-15 12:30:00,17.3,17.3,17.18,17.19,26300.0,13.07,13.07,12.9794,12.9869,26300.0
2005-11-15 13:00:00,17.19,17.21,17.18,17.21,26900.0,12.9869,13.002,12.9794,13.002,26900.0
2005-11-15 13:30:00,17.2,17.24,17.15,17.15,11000.0,12.9945,13.0247,12.9567,12.9567,11000.0
2005-11-15 14:00:00,17.16,17.2,17.15,17.18,11300.0,12.9643,12.9945,12.9567,12.9794,11300.0
2005-11-15 14:30:00,17.19,17.19,17.15,17.15,19000.0,12.9869,12.9869,12.9567,12.9567,19000.0
2005-11-15 15:00:00,17.15,17.2,17.09,17.18,32200.0,12.9567,12.9945,12.9114,12.9794,32200.0
2005-11-15 15:30:00,17.19,17.25,17.14,17.14,104400.0,12.9869,13.0323,12.9492,12.9492,104400.0
2005-11-16 09:30:00,17.14,17.2,17.14,17.18,9500.0,12.9492,12.9945,12.9492,12.9794,9500.0
2005-11-16 10:00:00,17.17,17.18,17.05,17.05,75200.0,12.9718,12.9794,12.8812,12.8812,75200.0
2005-11-16 10:30:00,17.05,17.1,17.05,17.07,34900.0,12.8812,12.9189,12.8812,12.8963,34900.0
2005-11-16 11:00:00,17.07,17.07,17.05,17.06,98900.0,12.8963,12.8963,12.8812,12.8887,98900.0
2005-11-16 11:30:00,17.06,17.08,17.06,17.08,14700.0,12.8887,12.9038,12.8887,12.9038,14700.0
2005-11-16 12:00:00,17.08,17.08,17.05,17.05,34400.0,12.9038,12.9038,12.8812,12.8812,34400.0
2005-11-16 12:30:00,17.03,17.03,16.84,16.84,28100.0,12.8661,12.8661,12.7225,12.7225,28100.0
2005-11-16 13:00:00,16.84,16.88,16.75,16.82,110300.0,12.7225,12.7527,12.6545,12.7074,110300.0
2005-11-16 13:30:00,16.82,17.05,16.82,17.02,48600.0,12.7074,12.8812,12.7074,12.8585,48600.0
2005-11-16 14:00:00,17.03,17.1,17.0,17.08,97200.0,12.8661,12.9189,12.8434,12.9038,97200.0
2005-11-16 14:30:00,17.08,17.08,16.88,17.02,80100.0,12.9038,12.9038,12.7527,12.8585,80100.0
2005-11-16 15:00:00,17.03,17.06,17.01,17.05,66600.0,12.8661,12.8887,12.8509,12.8812,66600.0
2005-11-16 15:30:00,17.04,17.1,17.01,17.05,85700.0,12.8736,12.9189,12.8509,12.8812,85700.0
2005-11-17 09:30:00,17.12,17.35,17.12,17.24,45900.0,12.934,13.1078,12.934,13.0247,45900.0
2005-11-17 10:00:00,17.24,17.24,17.12,17.12,171800.0,13.0247,13.0247,12.934,12.934,171800.0
2005-11-17 10:30:00,17.13,17.14,17.04,17.13,36000.0,12.9416,12.9492,12.8736,12.9416,36000.0
2005-11-17 11:00:00,17.16,17.17,16.99,16.99,25100.0,12.9643,12.9718,12.8358,12.8358,25100.0
2005-11-17 11:30:00,16.99,17.11,16.97,17.04,25100.0,12.8358,12.9265,12.8207,12.8736,25100.0
2005-11-17 12:00:00,17.07,17.12,17.04,17.04,22500.0,12.8963,12.934,12.8736,12.8736,22500.0
2005-11-17 12:30:00,17.03,17.07,16.98,17.02,22100.0,12.8661,12.8963,12.8283,12.8585,22100.0
2005-11-17 13:00:00,17.04,17.04,16.99,17.03,15400.0,12.8736,12.8736,12.8358,12.8661,15400.0
2005-11-17 13:30:00,17.01,17.07,16.62,17.05,21400.0,12.8509,12.8963,12.5563,12.8812,21400.0
2005-11-17 14:00:00,17.07,17.13,17.02,17.12,53200.0,12.8963,12.9416,12.8585,12.934,53200.0
2005-11-17 14:30:00,17.12,17.12,16.97,17.0,44100.0,12.934,12.934,12.8207,12.8434,44100.0
2005-11-17 15:00:00,17.02,17.12,17.0,17.09,27700.0,12.8585,12.934,12.8434,12.9114,27700.0
2005-11-17 15:30:00,17.09,17.11,17.02,17.09,30100.0,12.9114,12.9265,12.8585,12.9114,30100.0
2005-11-18 09:30:00,17.09,17.25,17.09,17.11,16800.0,12.9114,13.0323,12.9114,12.9265,16800.0
2005-11-18 10:00:00,17.12,17.17,17.07,17.11,20800.0,12.934,12.9718,12.8963,12.9265,20800.0
2005-11-18 10:30:00,17.11,17.14,17.07,17.1,28500.0,12.9265,12.9492,12.8963,12.9189,28500.0
2005-11-18 11:00:00,17.08,17.15,16.98,17.0,64000.0,12.9038,12.9567,12.8283,12.8434,64000.0
2005-11-18 11:30:00,17.0,17.06,17.0,17.05,5400.0,12.8434,12.8887,12.8434,12.8812,5400.0
2005-11-18 12:00:00,17.05,17.05,17.04,17.05,7400.0,12.8812,12.8812,12.8736,12.8812,7400.0
2005-11-18 12:30:00,17.05,17.06,17.04,17.05,1900.0,12.8812,12.8887,12.8736,12.8812,1900.0
2005-11-18 13:00:00,17.05,17.05,17.04,17.04,3100.0,12.8812,12.8812,12.8736,12.8736,3100.0
2005-11-18 13:30:00,17.05,17.05,17.04,17.04,3200.0,12.8812,12.8812,12.8736,12.8736,3200.0
2005-11-18 14:00:00,17.05,17.05,17.04,17.05,25700.0,12.8812,12.8812,12.8736,12.8812,25700.0
2005-11-18 14:30:00,17.05,17.05,17.04,17.05,10900.0,12.8812,12.8812,12.8736,12.8812,10900.0
2005-11-18 15:00:00,17.05,17.05,17.02,17.03,17100.0,12.8812,12.8812,12.8585,12.8661,17100.0
2005-11-18 15:30:00,17.03,17.05,17.0,17.01,34200.0,12.8661,12.8812,12.8434,12.8509,34200.0
2005-11-21 09:30:00,17.0,17.0,16.9,16.9,9300.0,12.8434,12.8434,12.7678,12.7678,9300.0
2005-11-21 10:00:00,16.9,16.95,16.9,16.92,11100.0,12.7678,12.8056,12.7678,12.7829,11100.0
2005-11-21 10:30:00,16.91,17.01,16.91,16.98,13100.0,12.7754,12.8509,12.7754,12.8283,13100.0
2005-11-21 11:00:00,16.98,16.98,16.89,16.9,16600.0,12.8283,12.8283,12.7603,12.7678,16600.0
2005-11-21 11:30:00,16.89,17.02,16.86,16.98,15800.0,12.7603,12.8585,12.7376,12.8283,15800.0
2005-11-21 12:00:00,16.95,16.97,16.9,16.92,4100.0,12.8056,12.8207,12.7678,12.7829,4100.0
2005-11-21 12:30:00,16.88,16.96,16.87,16.91,6500.0,12.7527,12.8132,12.7452,12.7754,6500.0
2005-11-21 13:00:00,16.92,16.96,16.88,16.93,4600.0,12.7829,12.8132,12.7527,12.7905,4600.0
2005-11-21 13:30:00,16.93,16.93,16.89,16.89,4700.0,12.7905,12.7905,12.7603,12.7603,4700.0
2005-11-21 14:00:00,16.89,16.9,16.87,16.9,6600.0,12.7603,12.7678,12.7452,12.7678,6600.0
2005-11-21 14:30:00,16.9,16.91,16.88,16.89,19100.0,12.7678,12.7754,12.7527,12.7603,19100.0
2005-11-21 15:00:00,16.9,16.98,16.88,16.93,20100.0,12.7678,12.8283,12.7527,12.7905,20100.0
2005-11-21 15:30:00,16.93,16.93,16.89,16.9,41600.0,12.7905,12.7905,12.7603,12.7678,41600.0
2005-11-22 09:30:00,16.98,17.35,16.98,17.26,68900.0,12.8283,13.1078,12.8283,13.0398,68900.0
2005-11-22 10:00:00,17.28,17.4,17.24,17.38,69500.0,13.0549,13.1456,13.0247,13.1305,69500.0
2005-11-22 10:30:00,17.39,17.42,17.25,17.3,104800.0,13.138,13.1607,13.0323,13.07,104800.0
2005-11-22 11:00:00,17.28,17.33,17.24,17.24,51300.0,13.0549,13.0927,13.0247,13.0247,51300.0
2005-11-22 11:30:00,17.23,17.28,17.22,17.24,62800.0,13.0171,13.0549,13.0096,13.0247,62800.0
2005-11-22 12:00:00,17.24,17.25,17.19,17.19,55600.0,13.0247,13.0323,12.9869,12.9869,55600.0
2005-11-22 12:30:00,17.2,17.23,17.19,17.2,16100.0,12.9945,13.0171,12.9869,12.9945,16100.0
2005-11-22 13:00:00,17.2,17.23,17.17,17.2,26700.0,12.9945,13.0171,12.9718,12.9945,26700.0
2005-11-22 13:30:00,17.2,17.22,17.19,17.2,47600.0,12.9945,13.0096,12.9869,12.9945,47600.0
2005-11-22 14:00:00,17.2,17.28,17.19,17.23,45000.0,12.9945,13.0549,12.9869,13.0171,45000.0
2005-11-22 14:30:00,17.2,17.24,17.17,17.18,39500.0,12.9945,13.0247,12.9718,12.9794,39500.0
2005-11-22 15:00:00,17.18,17.23,17.08,17.14,184400.0,12.9794,13.0171,12.9038,12.9492,184400.0
2005-11-22 15:30:00,17.13,17.19,17.1,17.13,40200.0,12.9416,12.9869,12.9189,12.9416,40200.0
2005-11-23 09:30:00,17.18,17.4,17.17,17.2,46100.0,12.9794,13.1456,12.9718,12.9945,46100.0
2005-11-23 10:00:00,17.2,17.25,17.17,17.2,39200.0,12.9945,13.0323,12.9718,12.9945,39200.0
2005-11-23 10:30:00,17.19,17.25,17.15,17.24,35100.0,12.9869,13.0323,12.9567,13.0247,35100.0
2005-11-23 11:00:00,17.38,17.38,17.15,17.2,61100.0,13.1305,13.1305,12.9567,12.9945,61100.0
2005-11-23 11:30:00,17.2,17.21,17.17,17.2,54100.0,12.9945,13.002,12.9718,12.9945,54100.0
2005-11-23 12:00:00,17.2,17.24,17.2,17.22,71900.0,12.9945,13.0247,12.9945,13.0096,71900.0
2005-11-23 12:30:00,17.25,17.35,17.25,17.3,160000.0,13.0323,13.1078,13.0323,13.07,160000.0
2005-11-23 13:00:00,17.26,17.3,17.24,17.29,13900.0,13.0398,13.07,13.0247,13.0625,13900.0
2005-11-23 13:30:00,17.3,17.35,17.28,17.33,24000.0,13.07,13.1078,13.0549,13.0927,24000.0
2005-11-23 14:00:00,17.32,17.35,17.29,17.29,24000.0,13.0851,13.1078,13.0625,13.0625,24000.0
2005-11-23 14:30:00,17.28,17.35,17.25,17.3,93500.0,13.0549,13.1078,13.0323,13.07,93500.0
2005-11-23 15:00:00,17.34,17.34,17.25,17.32,19300.0,13.1003,13.1003,13.0323,13.0851,19300.0
2005-11-23 15:30:00,17.33,17.35,17.28,17.35,18500.0,13.0927,13.1078,13.0549,13.1078,18500.0
2005-11-25 09:30:00,17.37,17.42,17.31,17.41,114500.0,13.1229,13.1607,13.0776,13.1531,114500.0
2005-11-25 10:00:00,17.43,17.5,17.4,17.49,88900.0,13.1682,13.2211,13.1456,13.2136,88900.0
2005-11-25 10:30:00,17.51,17.52,17.42,17.42,19100.0,13.2287,13.2362,13.1607,13.1607,19100.0
2005-11-25 11:00:00,17.42,17.46,17.42,17.46,3100.0,13.1607,13.1909,13.1607,13.1909,3100.0
2005-11-25 11:30:00,17.47,17.5,17.4,17.42,21300.0,13.1985,13.2211,13.1456,13.1607,21300.0
2005-11-25 12:00:00,17.39,17.47,17.39,17.46,25200.0,13.138,13.1985,13.138,13.1909,25200.0
2005-11-25 12:30:00,17.45,17.52,17.43,17.52,24200.0,13.1834,13.2362,13.1682,13.2362,24200.0
2005-11-25 13:00:00,17.52,17.52,17.52,17.52,6100.0,13.2362,13.2362,13.2362,13.2362,6100.0
2005-11-25 13:30:00,17.52,17.52,17.52,17.52,0.0,13.2362,13.2362,13.2362,13.2362,0.0
2005-11-25 14:00:00,17.52,17.52,17.52,17.52,0.0,13.2362,13.2362,13.2362,13.2362,0.0
2005-11-25 14:30:00,17.52,17.52,17.52,17.52,0.0,13.2362,13.2362,13.2362,13.2362,0.0
2005-11-25 15:00:00,17.52,17.52,17.52,17.52,0.0,13.2362,13.2362,13.2362,13.2362,0.0
2005-11-25 15:30:00,17.52,17.52,17.52,17.52,0.0,13.2362,13.2362,13.2362,13.2362,0.0
2005-11-28 09:30:00,17.56,17.58,17.41,17.48,5700.0,13.2665,13.2816,13.1531,13.206,5700.0
2005-11-28 10:00:00,17.47,17.5,17.42,17.5,35900.0,13.1985,13.2211,13.1607,13.2211,35900.0
2005-11-28 10:30:00,17.47,17.5,17.47,17.49,5000.0,13.1985,13.2211,13.1985,13.2136,5000.0
2005-11-28 11:00:00,17.48,17.5,17.48,17.49,7500.0,13.206,13.2211,13.206,13.2136,7500.0
2005-11-28 11:30:00,17.47,17.5,17.47,17.5,15000.0,13.1985,13.2211,13.1985,13.2211,15000.0
2005-11-28 12:00:00,17.49,17.5,17.47,17.5,5100.0,13.2136,13.2211,13.1985,13.2211,5100.0
2005-11-28 12:30:00,17.5,17.55,17.5,17.55,15300.0,13.2211,13.2589,13.2211,13.2589,15300.0
2005-11-28 13:00:00,17.57,17.57,17.5,17.5,4600.0,13.274,13.274,13.2211,13.2211,4600.0
2005-11-28 13:30:00,17.48,17.5,17.48,17.5,18800.0,13.206,13.2211,13.206,13.2211,18800.0
2005-11-28 14:00:00,17.5,17.55,17.48,17.49,46900.0,13.2211,13.2589,13.206,13.2136,46900.0
2005-11-28 14:30:00,17.49,17.53,17.48,17.48,7700.0,13.2136,13.2438,13.206,13.206,7700.0
2005-11-28 15:00:00,17.48,17.49,17.47,17.47,30500.0,13.206,13.2136,13.1985,13.1985,30500.0
2005-11-28 15:30:00,17.45,17.45,17.35,17.36,17800.0,13.1834,13.1834,13.1078,13.1154,17800.0
2005-11-29 09:30:00,17.5,17.62,17.46,17.5,23900.0,13.2211,13.3118,13.1909,13.2211,23900.0
2005-11-29 10:00:00,17.5,17.55,17.41,17.43,193900.0,13.2211,13.2589,13.1531,13.1682,193900.0
2005-11-29 10:30:00,17.44,17.49,17.44,17.47,10900.0,13.1758,13.2136,13.1758,13.1985,10900.0
2005-11-29 11:00:00,17.47,17.47,17.44,17.45,3500.0,13.1985,13.1985,13.1758,13.1834,3500.0
2005-11-29 11:30:00,17.44,17.45,17.28,17.3,205300.0,13.1758,13.1834,13.0549,13.07,205300.0
2005-11-29 12:00:00,17.3,17.31,17.28,17.31,8500.0,13.07,13.0776,13.0549,13.0776,8500.0
2005-11-29 12:30:00,17.32,17.33,17.31,17.32,3200.0,13.0851,13.0927,13.0776,13.0851,3200.0
2005-11-29 13:00:00,17.33,17.35,17.32,17.35,3400.0,13.0927,13.1078,13.0851,13.1078,3400.0
2005-11-29 13:30:00,17.37,17.39,17.37,17.39,1500.0,13.1229,13.138,13.1229,13.138,1500.0
2005-11-29 14:00:00,17.39,17.4,17.37,17.4,3800.0,13.138,13.1456,13.1229,13.1456,3800.0
2005-11-29 14:30:00,17.4,17.45,17.4,17.45,8800.0,13.1456,13.1834,13.1456,13.1834,8800.0
2005-11-29 15:00:00,17.46,17.49,17.45,17.48,28900.0,13.1909,13.2136,13.1834,13.206,28900.0
2005-11-29 15:30:00,17.48,17.49,17.37,17.41,27200.0,13.206,13.2136,13.1229,13.1531,27200.0
2005-11-30 09:30:00,17.45,17.53,17.41,17.43,12700.0,13.1834,13.2438,13.1531,13.1682,12700.0
2005-11-30 10:00:00,17.45,17.5,17.39,17.39,38900.0,13.1834,13.2211,13.138,13.138,38900.0
2005-11-30 10:30:00,17.41,17.5,17.41,17.42,8300.0,13.1531,13.2211,13.1531,13.1607,8300.0
2005-11-30 11:00:00,17.48,17.48,17.25,17.28,93000.0,13.206,13.206,13.0323,13.0549,93000.0
2005-11-30 11:30:00,17.29,17.41,17.27,17.38,3900.0,13.0625,13.1531,13.0474,13.1305,3900.0
2005-11-30 12:00:00,17.39,17.43,17.35,17.43,92800.0,13.138,13.1682,13.1078,13.1682,92800.0
2005-11-30 12:30:00,17.4,17.52,17.39,17.48,75500.0,13.1456,13.2362,13.138,13.206,75500.0
2005-11-30 13:00:00,17.48,17.5,17.43,17.43,63200.0,13.206,13.2211,13.1682,13.1682,63200.0
2005-11-30 13:30:00,17.41,17.42,17.35,17.35,35100.0,13.1531,13.1607,13.1078,13.1078,35100.0
2005-11-30 14:00:00,17.37,17.42,17.37,17.38,5200.0,13.1229,13.1607,13.1229,13.1305,5200.0
2005-11-30 14:30:00,17.39,17.41,17.36,17.41,6100.0,13.138,13.1531,13.1154,13.1531,6100.0
2005-11-30 15:00:00,17.4,17.41,17.29,17.32,9800.0,13.1456,13.1531,13.0625,13.0851,9800.0
2005-11-30 15:30:00,17.3,17.3,17.16,17.24,43200.0,13.07,13.07,12.9643,13.0247,43200.0
2005-12-01 09:30:00,17.4,17.43,17.34,17.39,12400.0,13.1456,13.1682,13.1003,13.138,12400.0
2005-12-01 10:00:00,17.38,17.43,17.38,17.4,21700.0,13.1305,13.1682,13.1305,13.1456,21700.0
2005-12-01 10:30:00,17.41,17.43,17.37,17.37,61000.0,13.1531,13.1682,13.1229,13.1229,61000.0
2005-12-01 11:00:00,17.37,17.4,17.33,17.37,9700.0,13.1229,13.1456,13.0927,13.1229,9700.0
2005-12-01 11:30:00,17.38,17.41,17.36,17.4,15900.0,13.1305,13.1531,13.1154,13.1456,15900.0
2005-12-01 12:00:00,17.4,17.41,17.38,17.39,19000.0,13.1456,13.1531,13.1305,13.138,19000.0
2005-12-01 12:30:00,17.39,17.41,17.38,17.4,21500.0,13.138,13.1531,13.1305,13.1456,21500.0
2005-12-01 13:00:00,17.39,17.5,17.36,17.45,7400.0,13.138,13.2211,13.1154,13.1834,7400.0
2005-12-01 13:30:00,17.46,17.49,17.38,17.41,13300.0,13.1909,13.2136,13.1305,13.1531,13300.0
2005-12-01 14:00:00,17.43,17.45,17.4,17.45,67700.0,13.1682,13.1834,13.1456,13.1834,67700.0
2005-12-01 14:30:00,17.46,17.48,17.38,17.45,31200.0,13.1909,13.206,13.1305,13.1834,31200.0
2005-12-01 15:00:00,17.45,17.47,17.44,17.47,29400.0,13.1834,13.1985,13.1758,13.1985,29400.0
2005-12-01 15:30:00,17.47,17.5,17.44,17.45,35000.0,13.1985,13.2211,13.1758,13.1834,35000.0
2005-12-02 09:30:00,17.4,17.5,17.4,17.47,34700.0,13.1456,13.2211,13.1456,13.1985,34700.0
2005-12-02 10:00:00,17.45,17.46,17.33,17.34,60800.0,13.1834,13.1909,13.0927,13.1003,60800.0
2005-12-02 10:30:00,17.34,17.49,17.34,17.43,7400.0,13.1003,13.2136,13.1003,13.1682,7400.0
2005-12-02 11:00:00,17.43,17.45,17.4,17.41,7400.0,13.1682,13.1834,13.1456,13.1531,7400.0
2005-12-02 11:30:00,17.42,17.5,17.37,17.39,23700.0,13.1607,13.2211,13.1229,13.138,23700.0
2005-12-02 12:00:00,17.39,17.42,17.39,17.41,2700.0,13.138,13.1607,13.138,13.1531,2700.0
2005-12-02 12:30:00,17.4,17.42,17.39,17.41,2800.0,13.1456,13.1607,13.138,13.1531,2800.0
2005-12-02 13:00:00,17.41,17.47,17.35,17.44,44900.0,13.1531,13.1985,13.1078,13.1758,44900.0
2005-12-02 13:30:00,17.45,17.46,17.36,17.38,25400.0,13.1834,13.1909,13.1154,13.1305,25400.0
2005-12-02 14:00:00,17.39,17.46,17.37,17.39,8300.0,13.138,13.1909,13.1229,13.138,8300.0
2005-12-02 14:30:00,17.4,17.47,17.36,17.4,31900.0,13.1456,13.1985,13.1154,13.1456,31900.0
2005-12-02 15:00:00,17.4,17.41,17.39,17.4,7400.0,13.1456,13.1531,13.138,13.1456,7400.0
2005-12-02 15:30:00,17.41,17.41,17.36,17.39,20700.0,13.1531,13.1531,13.1154,13.138,20700.0
2005-12-05 09:30:00,17.4,17.4,17.25,17.26,46700.0,13.1456,13.1456,13.0323,13.0398,46700.0
2005-12-05 10:00:00,17.27,17.28,17.18,17.24,19000.0,13.0474,13.0549,12.9794,13.0247,19000.0
2005-12-05 10:30:00,17.2,17.36,17.17,17.27,45500.0,12.9945,13.1154,12.9718,13.0474,45500.0
2005-12-05 11:00:00,17.3,17.45,17.3,17.45,28300.0,13.07,13.1834,13.07,13.1834,28300.0
2005-12-05 11:30:00,17.44,17.45,17.43,17.44,11600.0,13.1758,13.1834,13.1682,13.1758,11600.0
2005-12-05 12:00:00,17.45,17.59,17.45,17.56,7300.0,13.1834,13.2891,13.1834,13.2665,7300.0
2005-12-05 12:30:00,17.55,17.55,17.48,17.48,6900.0,13.2589,13.2589,13.206,13.206,6900.0
2005-12-05 13:00:00,17.48,17.5,17.48,17.5,32300.0,13.206,13.2211,13.206,13.2211,32300.0
2005-12-05 13:30:00,17.5,17.5,17.48,17.48,8200.0,13.2211,13.2211,13.206,13.206,8200.0
2005-12-05 14:00:00,17.48,17.48,17.29,17.35,29600.0,13.206,13.206,13.0625,13.1078,29600.0
2005-12-05 14:30:00,17.35,17.47,17.35,17.44,11500.0,13.1078,13.1985,13.1078,13.1758,11500.0
2005-12-05 15:00:00,17.45,17.5,17.43,17.5,7600.0,13.1834,13.2211,13.1682,13.2211,7600.0
2005-12-05 15:30:00,17.49,17.5,17.49,17.5,19600.0,13.2136,13.2211,13.2136,13.2211,19600.0
2005-12-06 09:30:00,17.61,17.66,17.59,17.65,15200.0,13.3042,13.342,13.2891,13.3345,15200.0
2005-12-06 10:00:00,17.65,17.65,17.62,17.64,37000.0,13.3345,13.3345,13.3118,13.3269,37000.0
2005-12-06 10:30:00,17.64,17.65,17.5,17.57,46200.0,13.3269,13.3345,13.2211,13.274,46200.0
2005-12-06 11:00:00,17.6,17.64,17.5,17.64,8500.0,13.2967,13.3269,13.2211,13.3269,8500.0
2005-12-06 11:30:00,17.65,17.65,17.63,17.65,17500.0,13.3345,13.3345,13.3193,13.3345,17500.0
2005-12-06 12:00:00,17.64,17.65,17.64,17.65,47100.0,13.3269,13.3345,13.3269,13.3345,47100.0
2005-12-06 12:30:00,17.65,17.7,17.63,17.69,8900.0,13.3345,13.3722,13.3193,13.3647,8900.0
2005-12-06 13:00:00,17.69,17.75,17.68,17.72,13200.0,13.3647,13.41,13.3571,13.3873,13200.0
2005-12-06 13:30:00,17.72,17.74,17.71,17.74,7200.0,13.3873,13.4025,13.3798,13.4025,7200.0
2005-12-06 14:00:00,17.74,17.75,17.72,17.75,13400.0,13.4025,13.41,13.3873,13.41,13400.0
2005-12-06 14:30:00,17.75,17.75,17.72,17.74,10100.0,13.41,13.41,13.3873,13.4025,10100.0
2005-12-06 15:00:00,17.74,17.75,17.68,17.7,35200.0,13.4025,13.41,13.3571,13.3722,35200.0
2005-12-06 15:30:00,17.73,17.75,17.66,17.66,35000.0,13.3949,13.41,13.342,13.342,35000.0
2005-12-07 09:30:00,17.7,17.75,17.66,17.66,19700.0,13.3722,13.41,13.342,13.342,19700.0
2005-12-07 10:00:00,17.66,17.67,17.61,17.64,35000.0,13.342,13.3496,13.3042,13.3269,35000.0
2005-12-07 10:30:00,17.64,17.64,17.61,17.61,6700.0,13.3269,13.3269,13.3042,13.3042,6700.0
2005-12-07 11:00:00,17.59,17.6,17.55,17.56,31500.0,13.2891,13.2967,13.2589,13.2665,31500.0
2005-12-07 11:30:00,17.55,17.56,17.53,17.56,5500.0,13.2589,13.2665,13.2438,13.2665,5500.0
2005-12-07 12:00:00,17.56,17.57,17.51,17.51,6800.0,13.2665,13.274,13.2287,13.2287,6800.0
2005-12-07 12:30:00,17.52,17.55,17.47,17.52,5900.0,13.2362,13.2589,13.1985,13.2362,5900.0
2005-12-07 13:00:00,17.52,17.55,17.49,17.52,8200.0,13.2362,13.2589,13.2136,13.2362,8200.0
2005-12-07 13:30:00,17.49,17.49,17.4,17.43,74000.0,13.2136,13.2136,13.1456,13.1682,74000.0
2005-12-07 14:00:00,17.43,17.43,17.36,17.42,11800.0,13.1682,13.1682,13.1154,13.1607,11800.0
2005-12-07 14:30:00,17.43,17.45,17.42,17.43,7100.0,13.1682,13.1834,13.1607,13.1682,7100.0
2005-12-07 15:00:00,17.43,17.44,17.42,17.44,4200.0,13.1682,13.1758,13.1607,13.1758,4200.0
2005-12-07 15:30:00,17.44,17.44,17.39,17.39,23500.0,13.1758,13.1758,13.138,13.138,23500.0
2005-12-08 09:30:00,17.51,17.53,17.33,17.34,38500.0,13.2287,13.2438,13.0927,13.1003,38500.0
2005-12-08 10:00:00,17.32,17.34,17.31,17.33,16800.0,13.0851,13.1003,13.0776,13.0927,16800.0
2005-12-08 10:30:00,17.32,17.35,17.31,17.35,6700.0,13.0851,13.1078,13.0776,13.1078,6700.0
2005-12-08 11:00:00,17.34,17.37,17.31,17.34,32900.0,13.1003,13.1229,13.0776,13.1003,32900.0
2005-12-08 11:30:00,17.32,17.46,17.32,17.45,12000.0,13.0851,13.1909,13.0851,13.1834,12000.0
2005-12-08 12:00:00,17.43,17.5,17.39,17.39,27000.0,13.1682,13.2211,13.138,13.138,27000.0
2005-12-08 12:30:00,17.38,17.38,17.31,17.32,64100.0,13.1305,13.1305,13.0776,13.0851,64100.0
2005-12-08 13:00:00,17.31,17.32,17.3,17.31,28300.0,13.0776,13.0851,13.07,13.0776,28300.0
2005-12-08 13:30:00,17.3,17.31,17.25,17.3,360600.0,13.07,13.0776,13.0323,13.07,360600.0
2005-12-08 14:00:00,17.27,17.32,17.25,17.25,10500.0,13.0474,13.0851,13.0323,13.0323,10500.0
2005-12-08 14:30:00,17.27,17.3,17.25,17.27,6500.0,13.0474,13.07,13.0323,13.0474,6500.0
2005-12-08 15:00:00,17.27,17.3,17.15,17.15,32300.0,13.0474,13.07,12.9567,12.9567,32300.0
2005-12-08 15:30:00,17.15,17.23,17.1,17.16,35100.0,12.9567,13.0171,12.9189,12.9643,35100.0
2005-12-09 09:30:00,17.2,17.25,17.16,17.23,32800.0,12.9945,13.0323,12.9643,13.0171,32800.0
2005-12-09 10:00:00,17.23,17.31,17.21,17.3,56000.0,13.0171,13.0776,13.002,13.07,56000.0
2005-12-09 10:30:00,17.31,17.34,17.31,17.31,1900.0,13.0776,13.1003,13.0776,13.0776,1900.0
2005-12-09 11:00:00,17.31,17.31,17.22,17.22,53900.0,13.0776,13.0776,13.0096,13.0096,53900.0
2005-12-09 11:30:00,17.21,17.21,17.18,17.19,2000.0,13.002,13.002,12.9794,12.9869,2000.0
2005-12-09 12:00:00,17.19,17.19,17.13,17.13,34700.0,12.9869,12.9869,12.9416,12.9416,34700.0
2005-12-09 12:30:00,17.14,17.14,17.07,17.12,5300.0,12.9492,12.9492,12.8963,12.934,5300.0
2005-12-09 13:00:00,17.13,17.13,17.13,17.13,5000.0,12.9416,12.9416,12.9416,12.9416,5000.0
2005-12-09 13:30:00,17.13,17.14,17.12,17.12,7200.0,12.9416,12.9492,12.934,12.934,7200.0
2005-12-09 14:00:00,17.12,17.12,17.11,17.12,3900.0,12.934,12.934,12.9265,12.934,3900.0
2005-12-09 14:30:00,17.12,17.12,17.11,17.12,16500.0,12.934,12.934,12.9265,12.934,16500.0
2005-12-09 15:00:00,17.11,17.12,17.1,17.11,268800.0,12.9265,12.934,12.9189,12.9265,268800.0
2005-12-09 15:30:00,17.11,17.11,17.1,17.11,41600.0,12.9265,12.9265,12.9189,12.9265,41600.0
2005-12-12 09:30:00,17.22,17.38,17.15,17.35,20900.0,13.0096,13.1305,12.9567,13.1078,20900.0
2005-12-12 10:00:00,17.34,17.37,17.29,17.35,200700.0,13.1003,13.1229,13.0625,13.1078,200700.0
2005-12-12 10:30:00,17.36,17.49,17.35,17.49,95100.0,13.1154,13.2136,13.1078,13.2136,95100.0
2005-12-12 11:00:00,17.49,17.5,17.47,17.49,14100.0,13.2136,13.2211,13.1985,13.2136,14100.0
2005-12-12 11:30:00,17.49,17.5,17.45,17.5,28900.0,13.2136,13.2211,13.1834,13.2211,28900.0
2005-12-12 12:00:00,17.5,17.54,17.45,17.45,64200.0,13.2211,13.2514,13.1834,13.1834,64200.0
2005-12-12 12:30:00,17.45,17.46,17.43,17.45,26800.0,13.1834,13.1909,13.1682,13.1834,26800.0
2005-12-12 13:00:00,17.45,17.45,17.44,17.45,7900.0,13.1834,13.1834,13.1758,13.1834,7900.0
2005-12-12 13:30:00,17.45,17.45,17.44,17.45,34200.0,13.1834,13.1834,13.1758,13.1834,34200.0
2005-12-12 14:00:00,17.45,17.49,17.45,17.49,118400.0,13.1834,13.2136,13.1834,13.2136,118400.0
2005-12-12 14:30:00,17.49,17.5,17.47,17.5,19900.0,13.2136,13.2211,13.1985,13.2211,19900.0
2005-12-12 15:00:00,17.5,17.6,17.48,17.57,27200.0,13.2211,13.2967,13.206,13.274,27200.0
2005-12-12 15:30:00,17.58,17.59,17.46,17.47,36700.0,13.2816,13.2891,13.1909,13.1985,36700.0
2005-12-13 09:30:00,18.75,18.76,18.38,18.55,1247900.0,14.1655,14.1731,13.886,14.0144,1247900.0
2005-12-13 10:00:00,18.6,18.9,18.55,18.69,534700.0,14.0522,14.2788,14.0144,14.1202,534700.0
2005-12-13 10:30:00,18.69,18.8,18.55,18.73,508700.0,14.1202,14.2033,14.0144,14.1504,508700.0
2005-12-13 11:00:00,18.71,18.72,18.63,18.64,105200.0,14.1353,14.1428,14.0748,14.0824,105200.0
2005-12-13 11:30:00,18.64,18.7,18.55,18.7,167400.0,14.0824,14.1277,14.0144,14.1277,167400.0
2005-12-13 12:00:00,18.7,18.8,18.69,18.74,124000.0,14.1277,14.2033,14.1202,14.1579,124000.0
2005-12-13 12:30:00,18.73,18.75,18.68,18.68,37200.0,14.1504,14.1655,14.1126,14.1126,37200.0
2005-12-13 13:00:00,18.7,18.71,18.68,18.69,31300.0,14.1277,14.1353,14.1126,14.1202,31300.0
2005-12-13 13:30:00,18.7,18.73,18.69,18.71,50800.0,14.1277,14.1504,14.1202,14.1353,50800.0
2005-12-13 14:00:00,18.7,18.79,18.67,18.71,68600.0,14.1277,14.1957,14.1051,14.1353,68600.0
2005-12-13 14:30:00,18.7,18.76,18.68,18.69,49200.0,14.1277,14.1731,14.1126,14.1202,49200.0
2005-12-13 15:00:00,18.69,18.7,18.6,18.64,375900.0,14.1202,14.1277,14.0522,14.0824,375900.0
2005-12-13 15:30:00,18.63,18.78,18.61,18.75,95300.0,14.0748,14.1882,14.0597,14.1655,95300.0
2005-12-14 09:30:00,18.9,18.99,18.75,18.8,515100.0,14.2788,14.3468,14.1655,14.2033,515100.0
2005-12-14 10:00:00,18.8,18.82,18.74,18.79,392100.0,14.2033,14.2184,14.1579,14.1957,392100.0
2005-12-14 10:30:00,18.79,18.9,18.69,18.72,207100.0,14.1957,14.2788,14.1202,14.1428,207100.0
2005-12-14 11:00:00,18.72,18.73,18.5,18.59,164900.0,14.1428,14.1504,13.9766,14.0446,164900.0
2005-12-14 11:30:00,18.58,18.6,18.57,18.6,45500.0,14.0371,14.0522,14.0295,14.0522,45500.0
2005-12-14 12:00:00,18.6,18.65,18.5,18.54,57300.0,14.0522,14.0899,13.9766,14.0068,57300.0
2005-12-14 12:30:00,18.54,18.67,18.54,18.67,25900.0,14.0068,14.1051,14.0068,14.1051,25900.0
2005-12-14 13:00:00,18.68,18.74,18.66,18.74,21800.0,14.1126,14.1579,14.0975,14.1579,21800.0
2005-12-14 13:30:00,18.75,18.77,18.73,18.77,151800.0,14.1655,14.1806,14.1504,14.1806,151800.0
2005-12-14 14:00:00,18.77,18.81,18.76,18.8,45700.0,14.1806,14.2108,14.1731,14.2033,45700.0
2005-12-14 14:30:00,18.8,18.8,18.7,18.71,100100.0,14.2033,14.2033,14.1277,14.1353,100100.0
2005-12-14 15:00:00,18.74,18.76,18.69,18.75,54000.0,14.1579,14.1731,14.1202,14.1655,54000.0
2005-12-14 15:30:00,18.74,18.82,18.7,18.7,131900.0,14.1579,14.2184,14.1277,14.1277,131900.0
2005-12-15 09:30:00,18.75,18.95,18.65,18.68,449400.0,14.1655,14.3166,14.0899,14.1126,449400.0
2005-12-15 10:00:00,18.68,18.78,18.58,18.62,317000.0,14.1126,14.1882,14.0371,14.0673,317000.0
2005-12-15 10:30:00,18.61,18.7,18.58,18.68,160800.0,14.0597,14.1277,14.0371,14.1126,160800.0
2005-12-15 11:00:00,18.68,18.69,18.61,18.68,43800.0,14.1126,14.1202,14.0597,14.1126,43800.0
2005-12-15 11:30:00,18.68,18.68,18.6,18.6,95500.0,14.1126,14.1126,14.0522,14.0522,95500.0
2005-12-15 12:00:00,18.6,18.64,18.59,18.62,20200.0,14.0522,14.0824,14.0446,14.0673,20200.0
2005-12-15 12:30:00,18.61,18.69,18.61,18.65,71100.0,14.0597,14.1202,14.0597,14.0899,71100.0
2005-12-15 13:00:00,18.65,18.65,18.6,18.61,84200.0,14.0899,14.0899,14.0522,14.0597,84200.0
2005-12-15 13:30:00,18.61,18.66,18.61,18.65,23200.0,14.0597,14.0975,14.0597,14.0899,23200.0
2005-12-15 14:00:00,18.65,18.79,18.65,18.79,149400.0,14.0899,14.1957,14.0899,14.1957,149400.0
2005-12-15 14:30:00,18.78,18.82,18.75,18.79,76200.0,14.1882,14.2184,14.1655,14.1957,76200.0
2005-12-15 15:00:00,18.8,18.89,18.76,18.88,33600.0,14.2033,14.2713,14.1731,14.2637,33600.0
2005-12-15 15:30:00,18.87,18.9,18.81,18.86,110600.0,14.2562,14.2788,14.2108,14.2486,110600.0
2005-12-16 09:30:00,18.9,19.12,18.86,19.12,106100.0,14.2788,14.445,14.2486,14.445,106100.0
2005-12-16 10:00:00,19.12,19.12,19.0,19.1,69200.0,14.445,14.445,14.3544,14.4299,69200.0
2005-12-16 10:30:00,19.09,19.09,19.02,19.04,126200.0,14.4224,14.4224,14.3695,14.3846,126200.0
2005-12-16 11:00:00,19.02,19.07,19.01,19.06,32100.0,14.3695,14.4073,14.3619,14.3997,32100.0
2005-12-16 11:30:00,19.06,19.07,19.0,19.03,39700.0,14.3997,14.4073,14.3544,14.377,39700.0
2005-12-16 12:00:00,19.03,19.04,19.01,19.03,31700.0,14.377,14.3846,14.3619,14.377,31700.0
2005-12-16 12:30:00,19.02,19.08,19.02,19.08,44400.0,14.3695,14.4148,14.3695,14.4148,44400.0
2005-12-16 13:00:00,19.08,19.15,19.08,19.1,38000.0,14.4148,14.4677,14.4148,14.4299,38000.0
2005-12-16 13:30:00,19.1,19.22,19.1,19.22,71800.0,14.4299,14.5206,14.4299,14.5206,71800.0
2005-12-16 14:00:00,19.24,19.38,19.19,19.27,64600.0,14.5357,14.6415,14.4979,14.5584,64600.0
2005-12-16 14:30:00,19.27,19.28,19.15,19.21,142000.0,14.5584,14.5659,14.4677,14.513,142000.0
2005-12-16 15:00:00,19.21,19.25,19.21,19.23,76800.0,14.513,14.5432,14.513,14.5281,76800.0
2005-12-16 15:30:00,19.23,19.35,19.23,19.32,131400.0,14.5281,14.6188,14.5281,14.5961,131400.0
2005-12-19 09:30:00,19.44,19.5,19.31,19.45,78300.0,14.6868,14.7321,14.5886,14.6943,78300.0
2005-12-19 10:00:00,19.44,19.69,19.4,19.56,292900.0,14.6868,14.8757,14.6566,14.7774,292900.0
2005-12-19 10:30:00,19.56,19.6,19.41,19.46,107500.0,14.7774,14.8077,14.6641,14.7019,107500.0
2005-12-19 11:00:00,19.43,19.53,19.35,19.53,46000.0,14.6792,14.7548,14.6188,14.7548,46000.0
2005-12-19 11:30:00,19.53,19.55,19.47,19.5,16600.0,14.7548,14.7699,14.7095,14.7321,16600.0
2005-12-19 12:00:00,19.5,19.6,19.43,19.49,79600.0,14.7321,14.8077,14.6792,14.7246,79600.0
2005-12-19 12:30:00,19.49,19.51,19.44,19.5,14600.0,14.7246,14.7397,14.6868,14.7321,14600.0
2005-12-19 13:00:00,19.5,19.58,19.47,19.55,15600.0,14.7321,14.7926,14.7095,14.7699,15600.0
2005-12-19 13:30:00,19.55,19.56,19.42,19.42,26700.0,14.7699,14.7774,14.6717,14.6717,26700.0
2005-12-19 14:00:00,19.43,19.48,19.42,19.47,20400.0,14.6792,14.717,14.6717,14.7095,20400.0
2005-12-19 14:30:00,19.46,19.5,19.43,19.44,34500.0,14.7019,14.7321,14.6792,14.6868,34500.0
2005-12-19 15:00:00,19.42,19.5,19.4,19.5,90300.0,14.6717,14.7321,14.6566,14.7321,90300.0
2005-12-19 15:30:00,19.5,19.61,19.46,19.6,121700.0,14.7321,14.8152,14.7019,14.8077,121700.0
2005-12-20 09:30:00,19.75,19.75,19.52,19.56,20900.0,14.921,14.921,14.7472,14.7774,20900.0
2005-12-20 10:00:00,19.56,19.56,19.27,19.3,40600.0,14.7774,14.7774,14.5584,14.581,40600.0
2005-12-20 10:30:00,19.3,19.35,19.28,19.34,23600.0,14.581,14.6188,14.5659,14.6112,23600.0
2005-12-20 11:00:00,19.33,19.39,19.32,19.37,22500.0,14.6037,14.649,14.5961,14.6339,22500.0
2005-12-20 11:30:00,19.37,19.43,19.37,19.42,9100.0,14.6339,14.6792,14.6339,14.6717,9100.0
2005-12-20 12:00:00,19.42,19.42,19.37,19.41,6700.0,14.6717,14.6717,14.6339,14.6641,6700.0
2005-12-20 12:30:00,19.41,19.42,19.35,19.41,8700.0,14.6641,14.6717,14.6188,14.6641,8700.0
2005-12-20 13:00:00,19.43,19.43,19.39,19.43,7700.0,14.6792,14.6792,14.649,14.6792,7700.0
2005-12-20 13:30:00,19.43,19.54,19.43,19.47,21000.0,14.6792,14.7623,14.6792,14.7095,21000.0
2005-12-20 14:00:00,19.46,19.47,19.4,19.42,15800.0,14.7019,14.7095,14.6566,14.6717,15800.0
2005-12-20 14:30:00,19.4,19.46,19.4,19.41,22800.0,14.6566,14.7019,14.6566,14.6641,22800.0
2005-12-20 15:00:00,19.4,19.44,19.37,19.4,25100.0,14.6566,14.6868,14.6339,14.6566,25100.0
2005-12-20 15:30:00,19.41,19.41,19.3,19.34,43500.0,14.6641,14.6641,14.581,14.6112,43500.0
2005-12-21 09:30:00,19.34,19.51,19.34,19.42,29500.0,14.6112,14.7397,14.6112,14.6717,29500.0
2005-12-21 10:00:00,19.41,19.42,19.3,19.3,11000.0,14.6641,14.6717,14.581,14.581,11000.0
2005-12-21 10:30:00,19.3,19.3,19.0,19.03,35300.0,14.581,14.581,14.3544,14.377,35300.0
2005-12-21 11:00:00,19.04,19.23,19.01,19.21,26900.0,14.3846,14.5281,14.3619,14.513,26900.0
2005-12-21 11:30:00,19.21,19.21,19.03,19.14,15800.0,14.513,14.513,14.377,14.4601,15800.0
2005-12-21 12:00:00,19.15,19.2,19.08,19.09,11100.0,14.4677,14.5055,14.4148,14.4224,11100.0
2005-12-21 12:30:00,19.05,19.05,19.0,19.05,24300.0,14.3921,14.3921,14.3544,14.3921,24300.0
2005-12-21 13:00:00,19.05,19.05,19.0,19.02,7000.0,14.3921,14.3921,14.3544,14.3695,7000.0
2005-12-21 13:30:00,19.01,19.05,18.97,19.05,16800.0,14.3619,14.3921,14.3317,14.3921,16800.0
2005-12-21 14:00:00,19.05,19.09,19.0,19.0,22200.0,14.3921,14.4224,14.3544,14.3544,22200.0
2005-12-21 14:30:00,19.0,19.05,18.98,19.04,15400.0,14.3544,14.3921,14.3393,14.3846,15400.0
2005-12-21 15:00:00,19.04,19.13,19.02,19.13,37600.0,14.3846,14.4526,14.3695,14.4526,37600.0
2005-12-21 15:30:00,19.13,19.19,19.09,19.14,33100.0,14.4526,14.4979,14.4224,14.4601,33100.0
2005-12-22 09:30:00,19.19,19.23,19.04,19.09,19000.0,14.4979,14.5281,14.3846,14.4224,19000.0
2005-12-22 10:00:00,19.09,19.14,19.04,19.07,36300.0,14.4224,14.4601,14.3846,14.4073,36300.0
2005-12-22 10:30:00,19.04,19.1,19.02,19.07,25000.0,14.3846,14.4299,14.3695,14.4073,25000.0
2005-12-22 11:00:00,19.07,19.07,19.03,19.04,22900.0,14.4073,14.4073,14.377,14.3846,22900.0
2005-12-22 11:30:00,19.03,19.08,19.03,19.05,14100.0,14.377,14.4148,14.377,14.3921,14100.0
2005-12-22 12:00:00,19.04,19.07,19.02,19.07,11800.0,14.3846,14.4073,14.3695,14.4073,11800.0
2005-12-22 12:30:00,19.07,19.07,19.06,19.06,5900.0,14.4073,14.4073,14.3997,14.3997,5900.0
2005-12-22 13:00:00,19.06,19.07,19.03,19.05,10600.0,14.3997,14.4073,14.377,14.3921,10600.0
2005-12-22 13:30:00,19.05,19.07,19.03,19.07,7600.0,14.3921,14.4073,14.377,14.4073,7600.0
2005-12-22 14:00:00,19.07,19.13,19.06,19.08,13000.0,14.4073,14.4526,14.3997,14.4148,13000.0
2005-12-22 14:30:00,19.08,19.09,19.03,19.05,9000.0,14.4148,14.4224,14.377,14.3921,9000.0
2005-12-22 15:00:00,19.04,19.04,19.02,19.03,18800.0,14.3846,14.3846,14.3695,14.377,18800.0
2005-12-22 15:30:00,19.02,19.07,19.02,19.06,49400.0,14.3695,14.4073,14.3695,14.3997,49400.0
2005-12-23 09:30:00,19.13,19.27,19.13,19.2,39700.0,14.4526,14.5584,14.4526,14.5055,39700.0
2005-12-23 10:00:00,19.2,19.26,19.17,19.24,27100.0,14.5055,14.5508,14.4828,14.5357,27100.0
2005-12-23 10:30:00,19.24,19.47,19.24,19.47,20700.0,14.5357,14.7095,14.5357,14.7095,20700.0
2005-12-23 11:00:00,19.47,19.5,19.37,19.39,25300.0,14.7095,14.7321,14.6339,14.649,25300.0
2005-12-23 11:30:00,19.39,19.4,19.34,19.35,13000.0,14.649,14.6566,14.6112,14.6188,13000.0
2005-12-23 12:00:00,19.35,19.36,19.29,19.3,21600.0,14.6188,14.6264,14.5735,14.581,21600.0
2005-12-23 12:30:00,19.3,19.35,19.28,19.29,9200.0,14.581,14.6188,14.5659,14.5735,9200.0
2005-12-23 13:00:00,19.3,19.32,19.26,19.3,15400.0,14.581,14.5961,14.5508,14.581,15400.0
2005-12-23 13:30:00,19.3,19.32,19.23,19.24,13700.0,14.581,14.5961,14.5281,14.5357,13700.0
2005-12-23 14:00:00,19.23,19.25,19.21,19.21,21000.0,14.5281,14.5432,14.513,14.513,21000.0
2005-12-23 14:30:00,19.22,19.27,19.21,19.27,13100.0,14.5206,14.5584,14.513,14.5584,13100.0
2005-12-23 15:00:00,19.27,19.31,19.25,19.29,16600.0,14.5584,14.5886,14.5432,14.5735,16600.0
2005-12-23 15:30:00,19.29,19.37,19.26,19.35,37100.0,14.5735,14.6339,14.5508,14.6188,37100.0
2005-12-27 09:30:00,19.38,19.74,19.36,19.68,28900.0,14.6415,14.9134,14.6264,14.8681,28900.0
2005-12-27 10:00:00,19.7,19.7,19.51,19.65,25700.0,14.8832,14.8832,14.7397,14.8454,25700.0
2005-12-27 10:30:00,19.66,19.76,19.56,19.6,43800.0,14.853,14.9285,14.7774,14.8077,43800.0
2005-12-27 11:00:00,19.6,19.68,19.52,19.53,14600.0,14.8077,14.8681,14.7472,14.7548,14600.0
2005-12-27 11:30:00,19.53,19.54,19.51,19.53,13900.0,14.7548,14.7623,14.7397,14.7548,13900.0
2005-12-27 12:00:00,19.53,19.63,19.52,19.63,13600.0,14.7548,14.8303,14.7472,14.8303,13600.0
2005-12-27 12:30:00,19.65,19.68,19.51,19.54,14300.0,14.8454,14.8681,14.7397,14.7623,14300.0
2005-12-27 13:00:00,19.51,19.52,19.35,19.38,14000.0,14.7397,14.7472,14.6188,14.6415,14000.0
2005-12-27 13:30:00,19.38,19.49,19.37,19.48,7200.0,14.6415,14.7246,14.6339,14.717,7200.0
2005-12-27 14:00:00,19.49,19.6,19.49,19.5,21800.0,14.7246,14.8077,14.7246,14.7321,21800.0
2005-12-27 14:30:00,19.5,19.5,19.34,19.34,12000.0,14.7321,14.7321,14.6112,14.6112,12000.0
2005-12-27 15:00:00,19.34,19.45,19.33,19.41,10100.0,14.6112,14.6943,14.6037,14.6641,10100.0
2005-12-27 15:30:00,19.39,19.45,19.34,19.36,9500.0,14.649,14.6943,14.6112,14.6264,9500.0
2005-12-28 09:30:00,19.45,19.45,18.98,19.0,170200.0,14.6943,14.6943,14.3393,14.3544,170200.0
2005-12-28 10:00:00,19.0,19.05,18.99,19.02,70300.0,14.3544,14.3921,14.3468,14.3695,70300.0
2005-12-28 10:30:00,19.03,19.04,18.89,18.89,16300.0,14.377,14.3846,14.2713,14.2713,16300.0
2005-12-28 11:00:00,18.88,18.94,18.87,18.92,10100.0,14.2637,14.309,14.2562,14.2939,10100.0
2005-12-28 11:30:00,18.9,19.0,18.84,18.86,23800.0,14.2788,14.3544,14.2335,14.2486,23800.0
2005-12-28 12:00:00,18.86,19.05,18.86,19.04,9200.0,14.2486,14.3921,14.2486,14.3846,9200.0
2005-12-28 12:30:00,19.04,19.15,19.04,19.14,9200.0,14.3846,14.4677,14.3846,14.4601,9200.0
2005-12-28 13:00:00,19.16,19.28,19.15,19.25,10000.0,14.4753,14.5659,14.4677,14.5432,10000.0
2005-12-28 13:30:00,19.24,19.26,19.2,19.26,14800.0,14.5357,14.5508,14.5055,14.5508,14800.0
2005-12-28 14:00:00,19.26,19.33,19.24,19.25,45600.0,14.5508,14.6037,14.5357,14.5432,45600.0
2005-12-28 14:30:00,19.26,19.32,19.26,19.28,17600.0,14.5508,14.5961,14.5508,14.5659,17600.0
2005-12-28 15:00:00,19.29,19.39,19.25,19.39,51100.0,14.5735,14.649,14.5432,14.649,51100.0
2005-12-28 15:30:00,19.4,19.4,19.27,19.32,128300.0,14.6566,14.6566,14.5584,14.5961,128300.0
2005-12-29 09:30:00,19.3,19.58,19.3,19.45,42100.0,14.581,14.7926,14.581,14.6943,42100.0
2005-12-29 10:00:00,19.45,19.45,19.24,19.32,27700.0,14.6943,14.6943,14.5357,14.5961,27700.0
2005-12-29 10:30:00,19.3,19.4,19.23,19.35,18400.0,14.581,14.6566,14.5281,14.6188,18400.0
2005-12-29 11:00:00,19.36,19.36,19.23,19.25,21300.0,14.6264,14.6264,14.5281,14.5432,21300.0
2005-12-29 11:30:00,19.25,19.32,19.25,19.29,11800.0,14.5432,14.5961,14.5432,14.5735,11800.0
2005-12-29 12:00:00,19.28,19.33,19.26,19.3,13900.0,14.5659,14.6037,14.5508,14.581,13900.0
2005-12-29 12:30:00,19.3,19.3,19.22,19.23,4700.0,14.581,14.581,14.5206,14.5281,4700.0
2005-12-29 13:00:00,19.23,19.32,19.23,19.26,18300.0,14.5281,14.5961,14.5281,14.5508,18300.0
2005-12-29 13:30:00,19.26,19.3,19.2,19.21,8900.0,14.5508,14.581,14.5055,14.513,8900.0
2005-12-29 14:00:00,19.22,19.29,19.2,19.26,11900.0,14.5206,14.5735,14.5055,14.5508,11900.0
2005-12-29 14:30:00,19.25,19.25,19.2,19.23,13600.0,14.5432,14.5432,14.5055,14.5281,13600.0
2005-12-29 15:00:00,19.21,19.29,19.2,19.24,14400.0,14.513,14.5735,14.5055,14.5357,14400.0
2005-12-29 15:30:00,19.19,19.2,19.04,19.18,20100.0,14.4979,14.5055,14.3846,14.4904,20100.0
2005-12-30 09:30:00,19.04,19.07,18.82,19.06,18300.0,14.3846,14.4073,14.2184,14.3997,18300.0
2005-12-30 10:00:00,19.07,19.18,19.02,19.18,30900.0,14.4073,14.4904,14.3695,14.4904,30900.0
2005-12-30 10:30:00,19.19,19.19,19.06,19.09,25200.0,14.4979,14.4979,14.3997,14.4224,25200.0
2005-12-30 11:00:00,19.1,19.14,19.09,19.1,12800.0,14.4299,14.4601,14.4224,14.4299,12800.0
2005-12-30 11:30:00,19.1,19.11,19.06,19.1,8600.0,14.4299,14.4375,14.3997,14.4299,8600.0
2005-12-30 12:00:00,19.1,19.11,19.09,19.1,7400.0,14.4299,14.4375,14.4224,14.4299,7400.0
2005-12-30 12:30:00,19.1,19.11,19.07,19.1,20200.0,14.4299,14.4375,14.4073,14.4299,20200.0
2005-12-30 13:00:00,19.1,19.11,19.08,19.1,9900.0,14.4299,14.4375,14.4148,14.4299,9900.0
2005-12-30 13:30:00,19.1,19.1,19.06,19.09,4000.0,14.4299,14.4299,14.3997,14.4224,4000.0
2005-12-30 14:00:00,19.08,19.1,19.02,19.02,6300.0,14.4148,14.4299,14.3695,14.3695,6300.0
2005-12-30 14:30:00,19.02,19.05,19.01,19.02,11900.0,14.3695,14.3921,14.3619,14.3695,11900.0
2005-12-30 15:00:00,19.02,19.05,19.0,19.02,9400.0,14.3695,14.3921,14.3544,14.3695,9400.0
2005-12-30 15:30:00,19.01,19.15,19.01,19.15,90500.0,14.3619,14.4677,14.3619,14.4677,90500.0
2006-01-03 09:30:00,19.35,19.44,19.14,19.17,35500.0,14.6188,14.6868,14.4601,14.4828,35500.0
2006-01-03 10:00:00,19.18,19.22,19.05,19.12,76700.0,14.4904,14.5206,14.3921,14.445,76700.0
2006-01-03 10:30:00,19.14,19.15,18.9,18.95,27500.0,14.4601,14.4677,14.2788,14.3166,27500.0
2006-01-03 11:00:00,18.94,19.0,18.9,18.95,19400.0,14.309,14.3544,14.2788,14.3166,19400.0
2006-01-03 11:30:00,18.95,19.17,18.95,19.17,27200.0,14.3166,14.4828,14.3166,14.4828,27200.0
2006-01-03 12:00:00,19.19,19.36,19.19,19.36,26600.0,14.4979,14.6264,14.4979,14.6264,26600.0
2006-01-03 12:30:00,19.36,19.48,19.34,19.48,30200.0,14.6264,14.717,14.6112,14.717,30200.0
2006-01-03 13:00:00,19.49,19.57,19.44,19.56,60500.0,14.7246,14.785,14.6868,14.7774,60500.0
2006-01-03 13:30:00,19.56,19.62,19.55,19.61,68600.0,14.7774,14.8228,14.7699,14.8152,68600.0
2006-01-03 14:00:00,19.61,19.69,19.61,19.69,32100.0,14.8152,14.8757,14.8152,14.8757,32100.0
2006-01-03 14:30:00,19.68,19.69,19.61,19.66,21400.0,14.8681,14.8757,14.8152,14.853,21400.0
2006-01-03 15:00:00,19.68,19.7,19.65,19.7,75800.0,14.8681,14.8832,14.8454,14.8832,75800.0
2006-01-03 15:30:00,19.69,19.84,19.68,19.78,92700.0,14.8757,14.989,14.8681,14.9437,92700.0
2006-01-04 09:30:00,19.77,19.95,19.55,19.55,24000.0,14.9361,15.0721,14.7699,14.7699,24000.0
2006-01-04 10:00:00,19.54,19.79,19.54,19.74,15700.0,14.7623,14.9512,14.7623,14.9134,15700.0
2006-01-04 10:30:00,19.72,19.75,19.65,19.74,9800.0,14.8983,14.921,14.8454,14.9134,9800.0
2006-01-04 11:00:00,19.75,19.76,19.52,19.57,14800.0,14.921,14.9285,14.7472,14.785,14800.0
2006-01-04 11:30:00,19.57,19.6,19.51,19.57,4900.0,14.785,14.8077,14.7397,14.785,4900.0
2006-01-04 12:00:00,19.58,19.59,19.54,19.54,3800.0,14.7926,14.8001,14.7623,14.7623,3800.0
2006-01-04 12:30:00,19.54,19.55,19.52,19.52,5200.0,14.7623,14.7699,14.7472,14.7472,5200.0
2006-01-04 13:00:00,19.52,19.54,19.45,19.54,7800.0,14.7472,14.7623,14.6943,14.7623,7800.0
2006-01-04 13:30:00,19.53,19.6,19.51,19.56,7700.0,14.7548,14.8077,14.7397,14.7774,7700.0
2006-01-04 14:00:00,19.57,19.76,19.56,19.75,12100.0,14.785,14.9285,14.7774,14.921,12100.0
2006-01-04 14:30:00,19.75,19.76,19.7,19.7,9700.0,14.921,14.9285,14.8832,14.8832,9700.0
2006-01-04 15:00:00,19.7,19.7,19.63,19.64,14800.0,14.8832,14.8832,14.8303,14.8379,14800.0
2006-01-04 15:30:00,19.65,19.8,19.65,19.8,69200.0,14.8454,14.9588,14.8454,14.9588,69200.0
2006-01-05 09:30:00,19.8,19.8,19.51,19.56,32700.0,14.9588,14.9588,14.7397,14.7774,32700.0
2006-01-05 10:00:00,19.56,19.64,19.53,19.61,14300.0,14.7774,14.8379,14.7548,14.8152,14300.0
2006-01-05 10:30:00,19.59,19.63,19.56,19.59,21100.0,14.8001,14.8303,14.7774,14.8001,21100.0
2006-01-05 11:00:00,19.59,19.64,19.45,19.63,26700.0,14.8001,14.8379,14.6943,14.8303,26700.0
2006-01-05 11:30:00,19.61,19.62,19.58,19.6,20600.0,14.8152,14.8228,14.7926,14.8077,20600.0
2006-01-05 12:00:00,19.6,19.9,19.6,19.9,44100.0,14.8077,15.0343,14.8077,15.0343,44100.0
2006-01-05 12:30:00,19.9,19.96,19.76,19.76,23300.0,15.0343,15.0796,14.9285,14.9285,23300.0
2006-01-05 13:00:00,19.76,19.86,19.7,19.86,91500.0,14.9285,15.0041,14.8832,15.0041,91500.0
2006-01-05 13:30:00,19.86,19.87,19.65,19.7,40900.0,15.0041,15.0117,14.8454,14.8832,40900.0
2006-01-05 14:00:00,19.71,19.85,19.7,19.84,91000.0,14.8908,14.9965,14.8832,14.989,91000.0
2006-01-05 14:30:00,19.8,19.8,19.75,19.79,29500.0,14.9588,14.9588,14.921,14.9512,29500.0
2006-01-05 15:00:00,19.79,19.84,19.72,19.84,133600.0,14.9512,14.989,14.8983,14.989,133600.0
2006-01-05 15:30:00,19.84,19.84,19.74,19.77,34400.0,14.989,14.989,14.9134,14.9361,34400.0
2006-01-06 09:30:00,19.83,19.89,19.77,19.86,16600.0,14.9814,15.0268,14.9361,15.0041,16600.0
2006-01-06 10:00:00,19.83,19.84,19.71,19.79,14200.0,14.9814,14.989,14.8908,14.9512,14200.0
2006-01-06 10:30:00,19.8,19.87,19.78,19.84,7200.0,14.9588,15.0117,14.9437,14.989,7200.0
2006-01-06 11:00:00,19.83,19.87,19.76,19.81,13800.0,14.9814,15.0117,14.9285,14.9663,13800.0
2006-01-06 11:30:00,19.82,19.82,19.73,19.75,23800.0,14.9739,14.9739,14.9059,14.921,23800.0
2006-01-06 12:00:00,19.74,19.8,19.73,19.75,16100.0,14.9134,14.9588,14.9059,14.921,16100.0
2006-01-06 12:30:00,19.75,19.78,19.74,19.78,13900.0,14.921,14.9437,14.9134,14.9437,13900.0
2006-01-06 13:00:00,19.78,19.78,19.73,19.74,8400.0,14.9437,14.9437,14.9059,14.9134,8400.0
2006-01-06 13:30:00,19.74,19.8,19.72,19.78,31400.0,14.9134,14.9588,14.8983,14.9437,31400.0
2006-01-06 14:00:00,19.77,19.77,19.74,19.75,12700.0,14.9361,14.9361,14.9134,14.921,12700.0
2006-01-06 14:30:00,19.76,19.76,19.73,19.74,8700.0,14.9285,14.9285,14.9059,14.9134,8700.0
2006-01-06 15:00:00,19.74,19.75,19.68,19.68,15800.0,14.9134,14.921,14.8681,14.8681,15800.0
2006-01-06 15:30:00,19.68,19.75,19.63,19.63,26900.0,14.8681,14.921,14.8303,14.8303,26900.0
2006-01-09 09:30:00,19.74,19.74,19.36,19.36,45800.0,14.9134,14.9134,14.6264,14.6264,45800.0
2006-01-09 10:00:00,19.36,19.46,19.32,19.32,64700.0,14.6264,14.7019,14.5961,14.5961,64700.0
2006-01-09 10:30:00,19.32,19.5,19.22,19.43,66800.0,14.5961,14.7321,14.5206,14.6792,66800.0
2006-01-09 11:00:00,19.4,19.52,19.4,19.5,25900.0,14.6566,14.7472,14.6566,14.7321,25900.0
2006-01-09 11:30:00,19.51,19.52,19.47,19.47,44600.0,14.7397,14.7472,14.7095,14.7095,44600.0
2006-01-09 12:00:00,19.47,19.5,19.41,19.49,35600.0,14.7095,14.7321,14.6641,14.7246,35600.0
2006-01-09 12:30:00,19.48,19.48,19.39,19.41,14600.0,14.717,14.717,14.649,14.6641,14600.0
2006-01-09 13:00:00,19.41,19.72,19.4,19.72,57400.0,14.6641,14.8983,14.6566,14.8983,57400.0
2006-01-09 13:30:00,19.72,19.72,19.55,19.56,30700.0,14.8983,14.8983,14.7699,14.7774,30700.0
2006-01-09 14:00:00,19.56,19.61,19.54,19.55,29700.0,14.7774,14.8152,14.7623,14.7699,29700.0
2006-01-09 14:30:00,19.55,19.59,19.53,19.55,36600.0,14.7699,14.8001,14.7548,14.7699,36600.0
2006-01-09 15:00:00,19.54,19.54,19.46,19.47,46500.0,14.7623,14.7623,14.7019,14.7095,46500.0
2006-01-09 15:30:00,19.47,19.47,19.34,19.38,49800.0,14.7095,14.7095,14.6112,14.6415,49800.0
2006-01-10 09:30:00,19.28,19.39,19.27,19.39,22900.0,14.5659,14.649,14.5584,14.649,22900.0
2006-01-10 10:00:00,19.38,19.48,19.3,19.3,26900.0,14.6415,14.717,14.581,14.581,26900.0
2006-01-10 10:30:00,19.31,19.49,19.29,19.47,20200.0,14.5886,14.7246,14.5735,14.7095,20200.0
2006-01-10 11:00:00,19.46,19.54,19.46,19.51,24100.0,14.7019,14.7623,14.7019,14.7397,24100.0
2006-01-10 11:30:00,19.49,19.54,19.48,19.53,24500.0,14.7246,14.7623,14.717,14.7548,24500.0
2006-01-10 12:00:00,19.52,19.64,19.52,19.62,24700.0,14.7472,14.8379,14.7472,14.8228,24700.0
2006-01-10 12:30:00,19.62,19.62,19.56,19.56,11500.0,14.8228,14.8228,14.7774,14.7774,11500.0
2006-01-10 13:00:00,19.55,19.55,19.48,19.48,16300.0,14.7699,14.7699,14.717,14.717,16300.0
2006-01-10 13:30:00,19.49,19.49,19.44,19.44,12000.0,14.7246,14.7246,14.6868,14.6868,12000.0
2006-01-10 14:00:00,19.45,19.45,19.27,19.3,23900.0,14.6943,14.6943,14.5584,14.581,23900.0
2006-01-10 14:30:00,19.31,19.35,19.28,19.34,21000.0,14.5886,14.6188,14.5659,14.6112,21000.0
2006-01-10 15:00:00,19.34,19.56,19.34,19.55,33200.0,14.6112,14.7774,14.6112,14.7699,33200.0
2006-01-10 15:30:00,19.54,19.58,19.46,19.49,34900.0,14.7623,14.7926,14.7019,14.7246,34900.0
2006-01-11 09:30:00,19.41,19.42,19.27,19.28,8600.0,14.6946,14.7021,14.5886,14.5961,8600.0
2006-01-11 10:00:00,19.27,19.45,19.25,19.4,18000.0,14.5886,14.7248,14.5734,14.687,18000.0
2006-01-11 10:30:00,19.39,19.51,19.34,19.36,16000.0,14.6794,14.7703,14.6416,14.6567,16000.0
2006-01-11 11:00:00,19.35,19.39,19.34,19.35,7200.0,14.6491,14.6794,14.6416,14.6491,7200.0
2006-01-11 11:30:00,19.36,19.44,19.35,19.36,18600.0,14.6567,14.7173,14.6491,14.6567,18600.0
2006-01-11 12:00:00,19.35,19.35,19.29,19.31,18500.0,14.6491,14.6491,14.6037,14.6189,18500.0
2006-01-11 12:30:00,19.3,19.3,19.27,19.28,7100.0,14.6113,14.6113,14.5886,14.5961,7100.0
2006-01-11 13:00:00,19.27,19.27,19.26,19.27,6900.0,14.5886,14.5886,14.581,14.5886,6900.0
2006-01-11 13:30:00,19.26,19.27,19.25,19.26,13600.0,14.581,14.5886,14.5734,14.581,13600.0
2006-01-11 14:00:00,19.25,19.27,19.25,19.25,9500.0,14.5734,14.5886,14.5734,14.5734,9500.0
2006-01-11 14:30:00,19.25,19.27,19.25,19.26,10600.0,14.5734,14.5886,14.5734,14.581,10600.0
2006-01-11 15:00:00,19.27,19.27,19.25,19.27,15400.0,14.5886,14.5886,14.5734,14.5886,15400.0
2006-01-11 15:30:00,19.27,19.27,19.25,19.25,15400.0,14.5886,14.5886,14.5734,14.5734,15400.0
2006-01-12 09:30:00,19.27,19.29,19.08,19.08,22400.0,14.5886,14.6037,14.4447,14.4447,22400.0
2006-01-12 10:00:00,19.08,19.09,19.01,19.02,14100.0,14.4447,14.4523,14.3917,14.3993,14100.0
2006-01-12 10:30:00,19.02,19.04,19.01,19.04,14500.0,14.3993,14.4145,14.3917,14.4145,14500.0
2006-01-12 11:00:00,19.04,19.19,19.04,19.18,15000.0,14.4145,14.528,14.4145,14.5204,15000.0
2006-01-12 11:30:00,19.18,19.2,19.1,19.12,12300.0,14.5204,14.5356,14.4599,14.475,12300.0
2006-01-12 12:00:00,19.12,19.13,19.1,19.11,9900.0,14.475,14.4826,14.4599,14.4674,9900.0
2006-01-12 12:30:00,19.11,19.13,19.11,19.11,8400.0,14.4674,14.4826,14.4674,14.4674,8400.0
2006-01-12 13:00:00,19.11,19.14,19.1,19.13,11100.0,14.4674,14.4902,14.4599,14.4826,11100.0
2006-01-12 13:30:00,19.13,19.18,19.13,19.17,9400.0,14.4826,14.5204,14.4826,14.5129,9400.0
2006-01-12 14:00:00,19.17,19.18,19.04,19.04,12300.0,14.5129,14.5204,14.4145,14.4145,12300.0
2006-01-12 14:30:00,19.04,19.04,18.9,18.92,23600.0,14.4145,14.4145,14.3085,14.3236,23600.0
2006-01-12 15:00:00,18.91,18.96,18.9,18.92,19800.0,14.316,14.3539,14.3085,14.3236,19800.0
2006-01-12 15:30:00,18.92,19.03,18.92,19.02,50800.0,14.3236,14.4069,14.3236,14.3993,50800.0
2006-01-13 09:30:00,19.09,19.27,19.07,19.27,14500.0,14.4523,14.5886,14.4372,14.5886,14500.0
2006-01-13 10:00:00,19.28,19.4,19.26,19.31,38000.0,14.5961,14.687,14.581,14.6189,38000.0
2006-01-13 10:30:00,19.31,19.32,19.28,19.28,65100.0,14.6189,14.6264,14.5961,14.5961,65100.0
2006-01-13 11:00:00,19.28,19.29,19.26,19.27,7400.0,14.5961,14.6037,14.581,14.5886,7400.0
2006-01-13 11:30:00,19.26,19.26,19.18,19.19,11500.0,14.581,14.581,14.5204,14.528,11500.0
2006-01-13 12:00:00,19.17,19.2,19.16,19.19,10700.0,14.5129,14.5356,14.5053,14.528,10700.0
2006-01-13 12:30:00,19.19,19.19,19.08,19.09,5700.0,14.528,14.528,14.4447,14.4523,5700.0
2006-01-13 13:00:00,19.1,19.1,19.04,19.09,5900.0,14.4599,14.4599,14.4145,14.4523,5900.0
2006-01-13 13:30:00,19.09,19.1,19.08,19.09,4500.0,14.4523,14.4599,14.4447,14.4523,4500.0
2006-01-13 14:00:00,19.1,19.12,19.08,19.11,6100.0,14.4599,14.475,14.4447,14.4674,6100.0
2006-01-13 14:30:00,19.12,19.15,19.12,19.15,14700.0,14.475,14.4977,14.475,14.4977,14700.0
2006-01-13 15:00:00,19.15,19.15,19.1,19.11,8700.0,14.4977,14.4977,14.4599,14.4674,8700.0
2006-01-13 15:30:00,19.11,19.15,19.11,19.14,14000.0,14.4674,14.4977,14.4674,14.4902,14000.0
2006-01-17 09:30:00,19.25,19.25,19.16,19.19,56200.0,14.5734,14.5734,14.5053,14.528,56200.0
2006-01-17 10:00:00,19.18,19.19,19.12,19.14,138800.0,14.5204,14.528,14.475,14.4902,138800.0
2006-01-17 10:30:00,19.14,19.17,19.13,19.15,128400.0,14.4902,14.5129,14.4826,14.4977,128400.0
2006-01-17 11:00:00,19.17,19.19,19.12,19.16,45000.0,14.5129,14.528,14.475,14.5053,45000.0
2006-01-17 11:30:00,19.16,19.22,19.16,19.21,92300.0,14.5053,14.5507,14.5053,14.5432,92300.0
2006-01-17 12:00:00,19.22,19.39,19.2,19.31,47700.0,14.5507,14.6794,14.5356,14.6189,47700.0
2006-01-17 12:30:00,19.34,19.35,19.32,19.35,11400.0,14.6416,14.6491,14.6264,14.6491,11400.0
2006-01-17 13:00:00,19.33,19.54,19.33,19.54,27900.0,14.634,14.793,14.634,14.793,27900.0
2006-01-17 13:30:00,19.56,19.73,19.56,19.73,26300.0,14.8081,14.9368,14.8081,14.9368,26300.0
2006-01-17 14:00:00,19.72,19.87,19.7,19.71,158400.0,14.9293,15.0428,14.9141,14.9217,158400.0
2006-01-17 14:30:00,19.71,19.83,19.61,19.83,56300.0,14.9217,15.0125,14.846,15.0125,56300.0
2006-01-17 15:00:00,19.84,19.87,19.84,19.86,90800.0,15.0201,15.0428,15.0201,15.0352,90800.0
2006-01-17 15:30:00,19.86,20.12,19.85,20.04,189500.0,15.0352,15.2321,15.0277,15.1715,189500.0
2006-01-18 09:30:00,20.0,20.23,20.0,20.15,496400.0,15.1412,15.3154,15.1412,15.2548,496400.0
2006-01-18 10:00:00,20.15,20.16,19.88,19.88,91000.0,15.2548,15.2624,15.0504,15.0504,91000.0
2006-01-18 10:30:00,19.88,19.89,19.76,19.77,133200.0,15.0504,15.058,14.9595,14.9671,133200.0
2006-01-18 11:00:00,19.77,19.77,19.69,19.71,19000.0,14.9671,14.9671,14.9065,14.9217,19000.0
2006-01-18 11:30:00,19.72,19.77,19.72,19.77,94000.0,14.9293,14.9671,14.9293,14.9671,94000.0
2006-01-18 12:00:00,19.76,19.77,19.73,19.75,11200.0,14.9595,14.9671,14.9368,14.952,11200.0
2006-01-18 12:30:00,19.75,19.9,19.74,19.84,22500.0,14.952,15.0655,14.9444,15.0201,22500.0
2006-01-18 13:00:00,19.83,19.83,19.77,19.77,6200.0,15.0125,15.0125,14.9671,14.9671,6200.0
2006-01-18 13:30:00,19.77,19.8,19.74,19.8,60000.0,14.9671,14.9898,14.9444,14.9898,60000.0
2006-01-18 14:00:00,19.8,19.86,19.77,19.81,54300.0,14.9898,15.0352,14.9671,14.9974,54300.0
2006-01-18 14:30:00,19.81,19.82,19.79,19.79,109200.0,14.9974,15.005,14.9822,14.9822,109200.0
2006-01-18 15:00:00,19.78,19.82,19.61,19.62,179500.0,14.9747,15.005,14.846,14.8535,179500.0
2006-01-18 15:30:00,19.59,19.88,19.58,19.82,76900.0,14.8308,15.0504,14.8233,15.005,76900.0
2006-01-19 09:30:00,19.9,19.92,19.83,19.86,16500.0,15.0655,15.0807,15.0125,15.0352,16500.0
2006-01-19 10:00:00,19.86,20.1,19.85,20.08,166200.0,15.0352,15.2169,15.0277,15.2018,166200.0
2006-01-19 10:30:00,20.05,20.07,20.03,20.04,14800.0,15.1791,15.1942,15.1639,15.1715,14800.0
2006-01-19 11:00:00,20.03,20.04,19.95,20.01,46700.0,15.1639,15.1715,15.1034,15.1488,46700.0
2006-01-19 11:30:00,20.01,20.04,20.0,20.04,37100.0,15.1488,15.1715,15.1412,15.1715,37100.0
2006-01-19 12:00:00,20.04,20.07,20.0,20.02,24600.0,15.1715,15.1942,15.1412,15.1564,24600.0
2006-01-19 12:30:00,20.0,20.03,19.96,20.0,20200.0,15.1412,15.1639,15.1109,15.1412,20200.0
2006-01-19 13:00:00,19.99,20.04,19.99,20.01,46700.0,15.1337,15.1715,15.1337,15.1488,46700.0
2006-01-19 13:30:00,20.01,20.07,20.01,20.03,14600.0,15.1488,15.1942,15.1488,15.1639,14600.0
2006-01-19 14:00:00,20.03,20.03,20.0,20.0,19600.0,15.1639,15.1639,15.1412,15.1412,19600.0
2006-01-19 14:30:00,20.0,20.03,19.99,20.02,19400.0,15.1412,15.1639,15.1337,15.1564,19400.0
2006-01-19 15:00:00,20.01,20.03,20.0,20.0,15900.0,15.1488,15.1639,15.1412,15.1412,15900.0
2006-01-19 15:30:00,20.0,20.02,19.99,20.01,28600.0,15.1412,15.1564,15.1337,15.1488,28600.0
2006-01-20 09:30:00,20.0,20.0,19.7,19.7,10900.0,15.1412,15.1412,14.9141,14.9141,10900.0
2006-01-20 10:00:00,19.69,19.72,19.6,19.72,7900.0,14.9065,14.9293,14.8384,14.9293,7900.0
2006-01-20 10:30:00,19.71,19.74,19.71,19.74,10100.0,14.9217,14.9444,14.9217,14.9444,10100.0
2006-01-20 11:00:00,19.74,19.85,19.73,19.85,10800.0,14.9444,15.0277,14.9368,15.0277,10800.0
2006-01-20 11:30:00,19.84,19.85,19.75,19.75,5900.0,15.0201,15.0277,14.952,14.952,5900.0
2006-01-20 12:00:00,19.75,19.75,19.7,19.71,2300.0,14.952,14.952,14.9141,14.9217,2300.0
2006-01-20 12:30:00,19.7,19.72,19.69,19.7,6100.0,14.9141,14.9293,14.9065,14.9141,6100.0
2006-01-20 13:00:00,19.7,19.71,19.65,19.71,9700.0,14.9141,14.9217,14.8763,14.9217,9700.0
2006-01-20 13:30:00,19.69,19.73,19.68,19.71,8100.0,14.9065,14.9368,14.899,14.9217,8100.0
2006-01-20 14:00:00,19.69,19.75,19.65,19.72,17500.0,14.9065,14.952,14.8763,14.9293,17500.0
2006-01-20 14:30:00,19.72,19.72,19.69,19.69,8600.0,14.9293,14.9293,14.9065,14.9065,8600.0
2006-01-20 15:00:00,19.68,19.73,19.59,19.59,46200.0,14.899,14.9368,14.8308,14.8308,46200.0
2006-01-20 15:30:00,19.57,19.62,19.54,19.62,60700.0,14.8157,14.8535,14.793,14.8535,60700.0
2006-01-23 09:30:00,19.6,19.64,19.55,19.56,42200.0,14.8384,14.8687,14.8006,14.8081,42200.0
2006-01-23 10:00:00,19.57,19.7,19.47,19.56,61200.0,14.8157,14.9141,14.74,14.8081,61200.0
2006-01-23 10:30:00,19.56,19.65,19.56,19.63,79100.0,14.8081,14.8763,14.8081,14.8611,79100.0
2006-01-23 11:00:00,19.62,19.66,19.61,19.66,24900.0,14.8535,14.8838,14.846,14.8838,24900.0
2006-01-23 11:30:00,19.66,19.86,19.66,19.81,35500.0,14.8838,15.0352,14.8838,14.9974,35500.0
2006-01-23 12:00:00,19.81,19.82,19.74,19.77,19500.0,14.9974,15.005,14.9444,14.9671,19500.0
2006-01-23 12:30:00,19.77,19.78,19.74,19.74,15300.0,14.9671,14.9747,14.9444,14.9444,15300.0
2006-01-23 13:00:00,19.74,19.79,19.72,19.77,22200.0,14.9444,14.9822,14.9293,14.9671,22200.0
2006-01-23 13:30:00,19.78,19.8,19.63,19.66,22500.0,14.9747,14.9898,14.8611,14.8838,22500.0
2006-01-23 14:00:00,19.66,19.8,19.64,19.68,38600.0,14.8838,14.9898,14.8687,14.899,38600.0
2006-01-23 14:30:00,19.67,19.67,19.65,19.66,25100.0,14.8914,14.8914,14.8763,14.8838,25100.0
2006-01-23 15:00:00,19.66,19.77,19.66,19.75,70600.0,14.8838,14.9671,14.8838,14.952,70600.0
2006-01-23 15:30:00,19.76,19.77,19.71,19.72,90200.0,14.9595,14.9671,14.9217,14.9293,90200.0
2006-01-24 09:30:00,19.8,19.92,19.78,19.87,15100.0,14.9898,15.0807,14.9747,15.0428,15100.0
2006-01-24 10:00:00,19.86,19.88,19.75,19.87,15700.0,15.0352,15.0504,14.952,15.0428,15700.0
2006-01-24 10:30:00,19.85,19.94,19.85,19.93,48200.0,15.0277,15.0958,15.0277,15.0882,48200.0
2006-01-24 11:00:00,19.92,19.99,19.9,19.99,25000.0,15.0807,15.1337,15.0655,15.1337,25000.0
2006-01-24 11:30:00,19.99,20.04,19.97,20.01,12500.0,15.1337,15.1715,15.1185,15.1488,12500.0
2006-01-24 12:00:00,20.01,20.02,19.93,19.95,17800.0,15.1488,15.1564,15.0882,15.1034,17800.0
2006-01-24 12:30:00,19.96,19.98,19.93,19.96,7100.0,15.1109,15.1261,15.0882,15.1109,7100.0
2006-01-24 13:00:00,19.95,20.0,19.95,19.98,7100.0,15.1034,15.1412,15.1034,15.1261,7100.0
2006-01-24 13:30:00,19.98,20.02,19.98,20.01,15100.0,15.1261,15.1564,15.1261,15.1488,15100.0
2006-01-24 14:00:00,20.02,20.04,20.01,20.04,25400.0,15.1564,15.1715,15.1488,15.1715,25400.0
2006-01-24 14:30:00,20.04,20.25,20.04,20.24,23500.0,15.1715,15.3305,15.1715,15.3229,23500.0
2006-01-24 15:00:00,20.24,20.29,20.17,20.22,47100.0,15.3229,15.3608,15.2699,15.3078,47100.0
2006-01-24 15:30:00,20.22,20.31,20.2,20.28,72100.0,15.3078,15.3759,15.2926,15.3532,72100.0
2006-01-25 09:30:00,20.29,20.29,20.15,20.2,30600.0,15.3608,15.3608,15.2548,15.2926,30600.0
2006-01-25 10:00:00,20.2,20.45,20.2,20.33,56600.0,15.2926,15.4819,15.2926,15.3911,56600.0
2006-01-25 10:30:00,20.33,20.49,20.28,20.37,98900.0,15.3911,15.5122,15.3532,15.4213,98900.0
2006-01-25 11:00:00,20.37,20.52,20.37,20.44,56800.0,15.4213,15.5349,15.4213,15.4743,56800.0
2006-01-25 11:30:00,20.44,20.48,20.41,20.42,18200.0,15.4743,15.5046,15.4516,15.4592,18200.0
2006-01-25 12:00:00,20.42,20.42,20.34,20.35,49200.0,15.4592,15.4592,15.3986,15.4062,49200.0
2006-01-25 12:30:00,20.35,20.44,20.35,20.37,56800.0,15.4062,15.4743,15.4062,15.4213,56800.0
2006-01-25 13:00:00,20.37,20.38,20.34,20.36,26600.0,15.4213,15.4289,15.3986,15.4138,26600.0
2006-01-25 13:30:00,20.36,20.36,20.27,20.27,21200.0,15.4138,15.4138,15.3456,15.3456,21200.0
2006-01-25 14:00:00,20.28,20.35,20.24,20.32,30500.0,15.3532,15.4062,15.3229,15.3835,30500.0
2006-01-25 14:30:00,20.32,20.5,20.32,20.36,99900.0,15.3835,15.5198,15.3835,15.4138,99900.0
2006-01-25 15:00:00,20.32,20.35,20.27,20.34,48500.0,15.3835,15.4062,15.3456,15.3986,48500.0
2006-01-25 15:30:00,20.34,20.35,20.3,20.34,62700.0,15.3986,15.4062,15.3683,15.3986,62700.0
2006-01-26 09:30:00,20.35,20.5,20.35,20.46,39100.0,15.4062,15.5198,15.4062,15.4895,39100.0
2006-01-26 10:00:00,20.42,20.46,20.36,20.37,16300.0,15.4592,15.4895,15.4138,15.4213,16300.0
2006-01-26 10:30:00,20.37,20.37,20.31,20.35,21700.0,15.4213,15.4213,15.3759,15.4062,21700.0
2006-01-26 11:00:00,20.33,20.33,20.22,20.23,16900.0,15.3911,15.3911,15.3078,15.3154,16900.0
2006-01-26 11:30:00,20.22,20.44,20.22,20.44,30800.0,15.3078,15.4743,15.3078,15.4743,30800.0
2006-01-26 12:00:00,20.43,20.51,20.39,20.51,53300.0,15.4668,15.5273,15.4365,15.5273,53300.0
2006-01-26 12:30:00,20.5,20.5,20.34,20.34,13600.0,15.5198,15.5198,15.3986,15.3986,13600.0
2006-01-26 13:00:00,20.32,20.42,20.29,20.32,12300.0,15.3835,15.4592,15.3608,15.3835,12300.0
2006-01-26 13:30:00,20.3,20.38,20.28,20.35,38100.0,15.3683,15.4289,15.3532,15.4062,38100.0
2006-01-26 14:00:00,20.35,20.39,20.32,20.36,24200.0,15.4062,15.4365,15.3835,15.4138,24200.0
2006-01-26 14:30:00,20.37,20.37,20.35,20.36,10400.0,15.4213,15.4213,15.4062,15.4138,10400.0
2006-01-26 15:00:00,20.37,20.38,20.35,20.38,34400.0,15.4213,15.4289,15.4062,15.4289,34400.0
2006-01-26 15:30:00,20.38,20.39,20.28,20.38,35300.0,15.4289,15.4365,15.3532,15.4289,35300.0
2006-01-27 09:30:00,20.59,20.6,20.47,20.49,40400.0,15.5879,15.5955,15.497,15.5122,40400.0
2006-01-27 10:00:00,20.48,20.5,20.41,20.45,17200.0,15.5046,15.5198,15.4516,15.4819,17200.0
2006-01-27 10:30:00,20.45,20.45,20.32,20.42,26000.0,15.4819,15.4819,15.3835,15.4592,26000.0
2006-01-27 11:00:00,20.4,20.42,20.35,20.38,4500.0,15.4441,15.4592,15.4062,15.4289,4500.0
2006-01-27 11:30:00,20.38,20.38,20.3,20.32,11300.0,15.4289,15.4289,15.3683,15.3835,11300.0
2006-01-27 12:00:00,20.31,20.36,20.31,20.35,4100.0,15.3759,15.4138,15.3759,15.4062,4100.0
2006-01-27 12:30:00,20.35,20.35,20.32,20.35,6200.0,15.4062,15.4062,15.3835,15.4062,6200.0
2006-01-27 13:00:00,20.38,20.38,20.27,20.28,4200.0,15.4289,15.4289,15.3456,15.3532,4200.0
2006-01-27 13:30:00,20.27,20.28,20.17,20.26,11900.0,15.3456,15.3532,15.2699,15.3381,11900.0
2006-01-27 14:00:00,20.26,20.29,20.2,20.25,10800.0,15.3381,15.3608,15.2926,15.3305,10800.0
2006-01-27 14:30:00,20.25,20.28,20.25,20.27,6400.0,15.3305,15.3532,15.3305,15.3456,6400.0
2006-01-27 15:00:00,20.26,20.39,20.26,20.36,14600.0,15.3381,15.4365,15.3381,15.4138,14600.0
2006-01-27 15:30:00,20.36,20.4,20.27,20.28,32000.0,15.4138,15.4441,15.3456,15.3532,32000.0
2006-01-30 09:30:00,20.38,20.49,20.26,20.27,52700.0,15.4289,15.5122,15.3381,15.3456,52700.0
2006-01-30 10:00:00,20.27,20.27,20.15,20.15,24300.0,15.3456,15.3456,15.2548,15.2548,24300.0
2006-01-30 10:30:00,20.12,20.12,19.85,19.98,49000.0,15.2321,15.2321,15.0277,15.1261,49000.0
2006-01-30 11:00:00,19.95,19.99,19.9,19.9,13800.0,15.1034,15.1337,15.0655,15.0655,13800.0
2006-01-30 11:30:00,19.91,19.99,19.9,19.97,16900.0,15.0731,15.1337,15.0655,15.1185,16900.0
2006-01-30 12:00:00,19.97,20.06,19.97,20.04,12100.0,15.1185,15.1867,15.1185,15.1715,12100.0
2006-01-30 12:30:00,20.03,20.1,20.01,20.03,20800.0,15.1639,15.2169,15.1488,15.1639,20800.0
2006-01-30 13:00:00,20.02,20.19,20.02,20.11,57100.0,15.1564,15.2851,15.1564,15.2245,57100.0
2006-01-30 13:30:00,20.07,20.1,20.05,20.07,9300.0,15.1942,15.2169,15.1791,15.1942,9300.0
2006-01-30 14:00:00,20.07,20.16,20.06,20.11,13100.0,15.1942,15.2624,15.1867,15.2245,13100.0
2006-01-30 14:30:00,20.16,20.19,20.09,20.11,13100.0,15.2624,15.2851,15.2094,15.2245,13100.0
2006-01-30 15:00:00,20.1,20.17,20.1,20.14,8500.0,15.2169,15.2699,15.2169,15.2472,8500.0
2006-01-30 15:30:00,20.13,20.17,20.05,20.13,24700.0,15.2396,15.2699,15.1791,15.2396,24700.0
2006-01-31 09:30:00,20.15,20.45,20.15,20.22,56400.0,15.2548,15.4819,15.2548,15.3078,56400.0
2006-01-31 10:00:00,20.21,20.22,20.12,20.17,19000.0,15.3002,15.3078,15.2321,15.2699,19000.0
2006-01-31 10:30:00,20.18,20.3,20.18,20.27,18500.0,15.2775,15.3683,15.2775,15.3456,18500.0
2006-01-31 11:00:00,20.28,20.33,20.25,20.3,33300.0,15.3532,15.3911,15.3305,15.3683,33300.0
2006-01-31 11:30:00,20.28,20.34,20.28,20.31,6900.0,15.3532,15.3986,15.3532,15.3759,6900.0
2006-01-31 12:00:00,20.28,20.29,20.26,20.29,5900.0,15.3532,15.3608,15.3381,15.3608,5900.0
2006-01-31 12:30:00,20.28,20.3,20.28,20.3,6200.0,15.3532,15.3683,15.3532,15.3683,6200.0
2006-01-31 13:00:00,20.3,20.3,20.25,20.29,15500.0,15.3683,15.3683,15.3305,15.3608,15500.0
2006-01-31 13:30:00,20.29,20.31,20.27,20.29,6900.0,15.3608,15.3759,15.3456,15.3608,6900.0
2006-01-31 14:00:00,20.29,20.37,20.27,20.31,10900.0,15.3608,15.4213,15.3456,15.3759,10900.0
2006-01-31 14:30:00,20.31,20.35,20.29,20.33,11600.0,15.3759,15.4062,15.3608,15.3911,11600.0
2006-01-31 15:00:00,20.33,20.4,20.32,20.4,24000.0,15.3911,15.4441,15.3835,15.4441,24000.0
2006-01-31 15:30:00,20.42,20.48,20.38,20.44,16200.0,15.4592,15.5046,15.4289,15.4743,16200.0
2006-02-01 09:30:00,20.35,20.48,20.35,20.48,29900.0,15.4062,15.5046,15.4062,15.5046,29900.0
2006-02-01 10:00:00,20.48,20.49,20.4,20.43,23700.0,15.5046,15.5122,15.4441,15.4668,23700.0
2006-02-01 10:30:00,20.43,20.45,20.43,20.45,3600.0,15.4668,15.4819,15.4668,15.4819,3600.0
2006-02-01 11:00:00,20.45,20.45,20.4,20.4,74800.0,15.4819,15.4819,15.4441,15.4441,74800.0
2006-02-01 11:30:00,20.39,20.39,20.34,20.34,5900.0,15.4365,15.4365,15.3986,15.3986,5900.0
2006-02-01 12:00:00,20.34,20.34,20.3,20.31,18400.0,15.3986,15.3986,15.3683,15.3759,18400.0
2006-02-01 12:30:00,20.3,20.33,20.3,20.33,38800.0,15.3683,15.3911,15.3683,15.3911,38800.0
2006-02-01 13:00:00,20.33,20.33,20.28,20.28,83700.0,15.3911,15.3911,15.3532,15.3532,83700.0
2006-02-01 13:30:00,20.28,20.28,20.2,20.21,3300.0,15.3532,15.3532,15.2926,15.3002,3300.0
2006-02-01 14:00:00,20.21,20.26,20.2,20.26,30200.0,15.3002,15.3381,15.2926,15.3381,30200.0
2006-02-01 14:30:00,20.26,20.26,20.24,20.25,5700.0,15.3381,15.3381,15.3229,15.3305,5700.0
2006-02-01 15:00:00,20.25,20.27,20.2,20.21,45900.0,15.3305,15.3456,15.2926,15.3002,45900.0
2006-02-01 15:30:00,20.21,20.22,20.16,20.17,32700.0,15.3002,15.3078,15.2624,15.2699,32700.0
2006-02-02 09:30:00,20.21,20.5,20.2,20.5,110000.0,15.3002,15.5198,15.2926,15.5198,110000.0
2006-02-02 10:00:00,20.5,20.5,20.44,20.45,10800.0,15.5198,15.5198,15.4743,15.4819,10800.0
2006-02-02 10:30:00,20.44,20.48,20.42,20.45,58500.0,15.4743,15.5046,15.4592,15.4819,58500.0
2006-02-02 11:00:00,20.44,20.44,20.34,20.35,11500.0,15.4743,15.4743,15.3986,15.4062,11500.0
2006-02-02 11:30:00,20.33,20.34,20.23,20.25,66500.0,15.3911,15.3986,15.3154,15.3305,66500.0
2006-02-02 12:00:00,20.22,20.22,20.1,20.1,13300.0,15.3078,15.3078,15.2169,15.2169,13300.0
2006-02-02 12:30:00,20.1,20.17,20.09,20.09,35600.0,15.2169,15.2699,15.2094,15.2094,35600.0
2006-02-02 13:00:00,20.09,20.1,19.99,20.0,16500.0,15.2094,15.2169,15.1337,15.1412,16500.0
2006-02-02 13:30:00,20.0,20.0,19.9,19.9,17500.0,15.1412,15.1412,15.0655,15.0655,17500.0
2006-02-02 14:00:00,19.91,20.05,19.91,20.02,10200.0,15.0731,15.1791,15.0731,15.1564,10200.0
2006-02-02 14:30:00,20.01,20.07,20.01,20.03,9600.0,15.1488,15.1942,15.1488,15.1639,9600.0
2006-02-02 15:00:00,20.01,20.1,19.97,20.1,21600.0,15.1488,15.2169,15.1185,15.2169,21600.0
2006-02-02 15:30:00,20.1,20.11,19.98,20.01,61400.0,15.2169,15.2245,15.1261,15.1488,61400.0
2006-02-03 09:30:00,19.93,19.95,19.71,19.75,38400.0,15.0882,15.1034,14.9217,14.952,38400.0
2006-02-03 10:00:00,19.75,19.84,19.66,19.66,29600.0,14.952,15.0201,14.8838,14.8838,29600.0
2006-02-03 10:30:00,19.64,19.64,19.55,19.6,38500.0,14.8687,14.8687,14.8006,14.8384,38500.0
2006-02-03 11:00:00,19.6,19.6,19.5,19.58,66300.0,14.8384,14.8384,14.7627,14.8233,66300.0
2006-02-03 11:30:00,19.59,19.59,19.53,19.53,80100.0,14.8308,14.8308,14.7854,14.7854,80100.0
2006-02-03 12:00:00,19.53,19.63,19.53,19.63,88000.0,14.7854,14.8611,14.7854,14.8611,88000.0
2006-02-03 12:30:00,19.63,19.94,19.63,19.94,21300.0,14.8611,15.0958,14.8611,15.0958,21300.0
2006-02-03 13:00:00,19.94,20.02,19.9,20.02,26200.0,15.0958,15.1564,15.0655,15.1564,26200.0
2006-02-03 13:30:00,20.02,20.14,19.99,20.0,18400.0,15.1564,15.2472,15.1337,15.1412,18400.0
2006-02-03 14:00:00,20.0,20.05,19.91,20.03,16700.0,15.1412,15.1791,15.0731,15.1639,16700.0
2006-02-03 14:30:00,20.03,20.09,20.03,20.06,14600.0,15.1639,15.2094,15.1639,15.1867,14600.0
2006-02-03 15:00:00,20.07,21.9,20.07,20.21,30800.0,15.1942,16.5796,15.1942,15.3002,30800.0
2006-02-03 15:30:00,20.22,20.25,20.15,20.21,28000.0,15.3078,15.3305,15.2548,15.3002,28000.0
2006-02-06 09:30:00,20.25,20.39,20.16,20.33,29200.0,15.3305,15.4365,15.2624,15.3911,29200.0
2006-02-06 10:00:00,20.33,20.6,20.3,20.57,58200.0,15.3911,15.5955,15.3683,15.5728,58200.0
2006-02-06 10:30:00,20.54,20.74,20.46,20.6,120000.0,15.55,15.7015,15.4895,15.5955,120000.0
2006-02-06 11:00:00,20.6,20.61,20.46,20.47,79800.0,15.5955,15.603,15.4895,15.497,79800.0
2006-02-06 11:30:00,20.47,20.54,20.46,20.52,60100.0,15.497,15.55,15.4895,15.5349,60100.0
2006-02-06 12:00:00,20.52,20.52,20.49,20.5,23000.0,15.5349,15.5349,15.5122,15.5198,23000.0
2006-02-06 12:30:00,20.51,20.53,20.5,20.5,32200.0,15.5273,15.5425,15.5198,15.5198,32200.0
2006-02-06 13:00:00,20.51,20.51,20.49,20.51,28000.0,15.5273,15.5273,15.5122,15.5273,28000.0
2006-02-06 13:30:00,20.51,20.53,20.5,20.52,24900.0,15.5273,15.5425,15.5198,15.5349,24900.0
2006-02-06 14:00:00,20.52,20.6,20.51,20.55,96700.0,15.5349,15.5955,15.5273,15.5576,96700.0
2006-02-06 14:30:00,20.54,20.55,20.5,20.53,23700.0,15.55,15.5576,15.5198,15.5425,23700.0
2006-02-06 15:00:00,20.54,20.59,20.53,20.58,15800.0,15.55,15.5879,15.5425,15.5803,15800.0
2006-02-06 15:30:00,20.56,20.63,20.55,20.63,22200.0,15.5652,15.6182,15.5576,15.6182,22200.0
2006-02-07 09:30:00,20.62,20.62,20.28,20.32,86800.0,15.6106,15.6106,15.3532,15.3835,86800.0
2006-02-07 10:00:00,20.32,20.43,20.32,20.36,15900.0,15.3835,15.4668,15.3835,15.4138,15900.0
2006-02-07 10:30:00,20.36,20.37,20.35,20.35,16600.0,15.4138,15.4213,15.4062,15.4062,16600.0
2006-02-07 11:00:00,20.35,20.4,20.35,20.36,20900.0,15.4062,15.4441,15.4062,15.4138,20900.0
2006-02-07 11:30:00,20.37,20.5,20.37,20.5,43700.0,15.4213,15.5198,15.4213,15.5198,43700.0
2006-02-07 12:00:00,20.5,20.55,20.49,20.53,24300.0,15.5198,15.5576,15.5122,15.5425,24300.0
2006-02-07 12:30:00,20.54,20.56,20.49,20.53,55100.0,15.55,15.5652,15.5122,15.5425,55100.0
2006-02-07 13:00:00,20.53,20.53,20.39,20.4,57500.0,15.5425,15.5425,15.4365,15.4441,57500.0
2006-02-07 13:30:00,20.39,20.39,20.3,20.34,21000.0,15.4365,15.4365,15.3683,15.3986,21000.0
2006-02-07 14:00:00,20.34,20.34,20.17,20.18,22500.0,15.3986,15.3986,15.2699,15.2775,22500.0
2006-02-07 14:30:00,20.18,20.18,20.14,20.15,54200.0,15.2775,15.2775,15.2472,15.2548,54200.0
2006-02-07 15:00:00,20.15,20.24,20.12,20.23,21800.0,15.2548,15.3229,15.2321,15.3154,21800.0
2006-02-07 15:30:00,20.24,20.35,20.24,20.31,36300.0,15.3229,15.4062,15.3229,15.3759,36300.0
2006-02-08 09:30:00,20.33,20.33,20.25,20.28,58200.0,15.3911,15.3911,15.3305,15.3532,58200.0
2006-02-08 10:00:00,20.29,20.29,20.23,20.24,24000.0,15.3608,15.3608,15.3154,15.3229,24000.0
2006-02-08 10:30:00,20.23,20.24,20.21,20.22,26700.0,15.3154,15.3229,15.3002,15.3078,26700.0
2006-02-08 11:00:00,20.21,20.21,20.16,20.16,8400.0,15.3002,15.3002,15.2624,15.2624,8400.0
2006-02-08 11:30:00,20.17,20.17,20.15,20.17,1500.0,15.2699,15.2699,15.2548,15.2699,1500.0
2006-02-08 12:00:00,20.17,20.22,20.17,20.21,45000.0,15.2699,15.3078,15.2699,15.3002,45000.0
2006-02-08 12:30:00,20.22,20.26,20.21,20.26,6400.0,15.3078,15.3381,15.3002,15.3381,6400.0
2006-02-08 13:00:00,20.25,20.26,20.23,20.23,35000.0,15.3305,15.3381,15.3154,15.3154,35000.0
2006-02-08 13:30:00,20.23,20.24,20.2,20.21,4800.0,15.3154,15.3229,15.2926,15.3002,4800.0
2006-02-08 14:00:00,20.21,20.22,20.17,20.18,7300.0,15.3002,15.3078,15.2699,15.2775,7300.0
2006-02-08 14:30:00,20.18,20.19,20.17,20.18,6300.0,15.2775,15.2851,15.2699,15.2775,6300.0
2006-02-08 15:00:00,20.18,20.25,20.17,20.25,29100.0,15.2775,15.3305,15.2699,15.3305,29100.0
2006-02-08 15:30:00,20.25,20.26,20.23,20.23,31500.0,15.3305,15.3381,15.3154,15.3154,31500.0
2006-02-09 09:30:00,20.2,20.41,20.2,20.41,13000.0,15.2926,15.4516,15.2926,15.4516,13000.0
2006-02-09 10:00:00,20.43,20.55,20.4,20.54,10700.0,15.4668,15.5576,15.4441,15.55,10700.0
2006-02-09 10:30:00,20.55,20.55,20.47,20.5,7200.0,15.5576,15.5576,15.497,15.5198,7200.0
2006-02-09 11:00:00,20.5,20.5,20.46,20.47,15100.0,15.5198,15.5198,15.4895,15.497,15100.0
2006-02-09 11:30:00,20.47,20.65,20.47,20.49,69200.0,15.497,15.6333,15.497,15.5122,69200.0
2006-02-09 12:00:00,20.49,20.52,20.48,20.51,11900.0,15.5122,15.5349,15.5046,15.5273,11900.0
2006-02-09 12:30:00,20.5,20.5,20.46,20.49,46000.0,15.5198,15.5198,15.4895,15.5122,46000.0
2006-02-09 13:00:00,20.48,20.51,20.47,20.5,8400.0,15.5046,15.5273,15.497,15.5198,8400.0
2006-02-09 13:30:00,20.5,20.55,20.5,20.55,7700.0,15.5198,15.5576,15.5198,15.5576,7700.0
2006-02-09 14:00:00,20.55,20.55,20.36,20.37,39300.0,15.5576,15.5576,15.4138,15.4213,39300.0
2006-02-09 14:30:00,20.37,20.44,20.36,20.42,13900.0,15.4213,15.4743,15.4138,15.4592,13900.0
2006-02-09 15:00:00,20.42,20.42,20.39,20.4,65300.0,15.4592,15.4592,15.4365,15.4441,65300.0
2006-02-09 15:30:00,20.4,20.4,20.33,20.33,22700.0,15.4441,15.4441,15.3911,15.3911,22700.0
2006-02-10 09:30:00,20.35,20.5,20.35,20.44,7900.0,15.4062,15.5198,15.4062,15.4743,7900.0
2006-02-10 10:00:00,20.45,20.46,20.34,20.35,12000.0,15.4819,15.4895,15.3986,15.4062,12000.0
2006-02-10 10:30:00,20.34,20.35,20.22,20.23,19700.0,15.3986,15.4062,15.3078,15.3154,19700.0
2006-02-10 11:00:00,20.23,20.23,20.15,20.17,26200.0,15.3154,15.3154,15.2548,15.2699,26200.0
2006-02-10 11:30:00,20.17,20.17,20.08,20.09,19000.0,15.2699,15.2699,15.2018,15.2094,19000.0
2006-02-10 12:00:00,20.09,20.13,20.09,20.12,16300.0,15.2094,15.2396,15.2094,15.2321,16300.0
2006-02-10 12:30:00,20.12,20.18,20.05,20.18,14300.0,15.2321,15.2775,15.1791,15.2775,14300.0
2006-02-10 13:00:00,20.18,20.28,20.17,20.24,8400.0,15.2775,15.3532,15.2699,15.3229,8400.0
2006-02-10 13:30:00,20.24,20.3,20.24,20.28,8900.0,15.3229,15.3683,15.3229,15.3532,8900.0
2006-02-10 14:00:00,20.27,20.3,20.25,20.27,5900.0,15.3456,15.3683,15.3305,15.3456,5900.0
2006-02-10 14:30:00,20.28,20.38,20.28,20.38,17400.0,15.3532,15.4289,15.3532,15.4289,17400.0
2006-02-10 15:00:00,20.38,20.58,20.37,20.58,21400.0,15.4289,15.5803,15.4213,15.5803,21400.0
2006-02-10 15:30:00,20.58,20.65,20.58,20.65,28600.0,15.5803,15.6333,15.5803,15.6333,28600.0
2006-02-13 09:30:00,20.58,20.58,20.27,20.27,13500.0,15.5803,15.5803,15.3456,15.3456,13500.0
2006-02-13 10:00:00,20.27,20.42,20.27,20.37,30800.0,15.3456,15.4592,15.3456,15.4213,30800.0
2006-02-13 10:30:00,20.37,20.45,20.32,20.42,34900.0,15.4213,15.4819,15.3835,15.4592,34900.0
2006-02-13 11:00:00,20.42,20.46,20.35,20.36,13200.0,15.4592,15.4895,15.4062,15.4138,13200.0
2006-02-13 11:30:00,20.37,20.37,20.2,20.25,14400.0,15.4213,15.4213,15.2926,15.3305,14400.0
2006-02-13 12:00:00,20.25,20.35,20.25,20.35,7700.0,15.3305,15.4062,15.3305,15.4062,7700.0
2006-02-13 12:30:00,20.34,20.34,20.24,20.24,7100.0,15.3986,15.3986,15.3229,15.3229,7100.0
2006-02-13 13:00:00,20.23,20.25,20.13,20.17,11500.0,15.3154,15.3305,15.2396,15.2699,11500.0
2006-02-13 13:30:00,20.19,20.19,20.14,20.17,10300.0,15.2851,15.2851,15.2472,15.2699,10300.0
2006-02-13 14:00:00,20.17,20.2,20.17,20.19,7900.0,15.2699,15.2926,15.2699,15.2851,7900.0
2006-02-13 14:30:00,20.18,20.19,20.15,20.15,11500.0,15.2775,15.2851,15.2548,15.2548,11500.0
2006-02-13 15:00:00,20.14,20.21,20.14,20.2,45100.0,15.2472,15.3002,15.2472,15.2926,45100.0
2006-02-13 15:30:00,20.2,20.2,20.18,20.19,16400.0,15.2926,15.2926,15.2775,15.2851,16400.0
2006-02-14 09:30:00,20.18,20.18,20.01,20.03,12700.0,15.2775,15.2775,15.1488,15.1639,12700.0
2006-02-14 10:00:00,20.03,20.03,19.92,19.93,20700.0,15.1639,15.1639,15.0807,15.0882,20700.0
2006-02-14 10:30:00,19.94,19.94,19.55,19.55,52300.0,15.0958,15.0958,14.8006,14.8006,52300.0
2006-02-14 11:00:00,19.56,19.83,19.55,19.81,141700.0,14.8081,15.0125,14.8006,14.9974,141700.0
2006-02-14 11:30:00,19.8,19.84,19.79,19.83,35200.0,14.9898,15.0201,14.9822,15.0125,35200.0
2006-02-14 12:00:00,19.83,19.88,19.79,19.79,25000.0,15.0125,15.0504,14.9822,14.9822,25000.0
2006-02-14 12:30:00,19.78,19.83,19.78,19.81,12100.0,14.9747,15.0125,14.9747,14.9974,12100.0
2006-02-14 13:00:00,19.81,19.85,19.81,19.85,47600.0,14.9974,15.0277,14.9974,15.0277,47600.0
2006-02-14 13:30:00,19.85,19.89,19.84,19.89,14200.0,15.0277,15.058,15.0201,15.058,14200.0
2006-02-14 14:00:00,19.89,19.96,19.89,19.94,31900.0,15.058,15.1109,15.058,15.0958,31900.0
2006-02-14 14:30:00,19.94,20.06,19.94,20.0,93800.0,15.0958,15.1867,15.0958,15.1412,93800.0
2006-02-14 15:00:00,20.06,20.07,20.02,20.05,38000.0,15.1867,15.1942,15.1564,15.1791,38000.0
2006-02-14 15:30:00,20.06,20.22,20.05,20.22,101000.0,15.1867,15.3078,15.1791,15.3078,101000.0
2006-02-15 09:30:00,20.26,20.7,20.26,20.7,67500.0,15.3381,15.6712,15.3381,15.6712,67500.0
2006-02-15 10:00:00,20.73,20.98,20.71,20.98,97000.0,15.6939,15.8832,15.6787,15.8832,97000.0
2006-02-15 10:30:00,20.98,21.12,20.98,21.06,66200.0,15.8832,15.9891,15.8832,15.9437,66200.0
2006-02-15 11:00:00,21.07,21.07,21.03,21.04,46800.0,15.9513,15.9513,15.921,15.9286,46800.0
2006-02-15 11:30:00,21.05,21.15,21.04,21.14,91900.0,15.9361,16.0119,15.9286,16.0043,91900.0
2006-02-15 12:00:00,21.14,21.14,21.1,21.11,29300.0,16.0043,16.0043,15.974,15.9816,29300.0
2006-02-15 12:30:00,21.12,21.3,21.11,21.3,85900.0,15.9891,16.1254,15.9816,16.1254,85900.0
2006-02-15 13:00:00,21.3,21.43,21.1,21.1,70500.0,16.1254,16.2238,15.974,15.974,70500.0
2006-02-15 13:30:00,21.1,21.32,21.1,21.31,50100.0,15.974,16.1406,15.974,16.133,50100.0
2006-02-15 14:00:00,21.32,21.48,21.31,21.44,49900.0,16.1406,16.2617,16.133,16.2314,49900.0
2006-02-15 14:30:00,21.45,21.48,21.44,21.48,50500.0,16.239,16.2617,16.2314,16.2617,50500.0
2006-02-15 15:00:00,21.49,21.63,21.49,21.6,76200.0,16.2693,16.3752,16.2693,16.3525,76200.0
2006-02-15 15:30:00,21.6,21.6,21.15,21.15,279300.0,16.3525,16.3525,16.0119,16.0119,279300.0
2006-02-16 09:30:00,22.0,22.0,20.68,20.72,346200.0,16.6554,16.6554,15.656,15.6863,346200.0
2006-02-16 10:00:00,20.73,20.9,20.25,20.55,309000.0,15.6939,15.8226,15.3305,15.5576,309000.0
2006-02-16 10:30:00,20.55,20.96,20.55,20.71,94100.0,15.5576,15.868,15.5576,15.6787,94100.0
2006-02-16 11:00:00,20.74,20.84,20.66,20.67,79900.0,15.7015,15.7772,15.6409,15.6485,79900.0
2006-02-16 11:30:00,20.66,20.82,20.66,20.81,40400.0,15.6409,15.762,15.6409,15.7545,40400.0
2006-02-16 12:00:00,20.81,20.83,20.75,20.77,28800.0,15.7545,15.7696,15.709,15.7242,28800.0
2006-02-16 12:30:00,20.74,20.78,20.66,20.7,30600.0,15.7015,15.7317,15.6409,15.6712,30600.0
2006-02-16 13:00:00,20.66,20.73,20.66,20.72,25900.0,15.6409,15.6939,15.6409,15.6863,25900.0
2006-02-16 13:30:00,20.72,20.74,20.54,20.54,46300.0,15.6863,15.7015,15.55,15.55,46300.0
2006-02-16 14:00:00,20.55,20.82,20.52,20.69,62900.0,15.5576,15.762,15.5349,15.6636,62900.0
2006-02-16 14:30:00,20.69,20.97,20.69,20.91,36100.0,15.6636,15.8756,15.6636,15.8302,36100.0
2006-02-16 15:00:00,20.92,20.92,20.62,20.66,69600.0,15.8377,15.8377,15.6106,15.6409,69600.0
2006-02-16 15:30:00,20.67,20.8,20.65,20.7,44700.0,15.6485,15.7469,15.6333,15.6712,44700.0
2006-02-17 09:30:00,20.62,20.62,20.3,20.48,26100.0,15.6106,15.6106,15.3683,15.5046,26100.0
2006-02-17 10:00:00,20.47,20.68,20.4,20.67,36400.0,15.497,15.656,15.4441,15.6485,36400.0
2006-02-17 10:30:00,20.67,20.67,20.56,20.6,45100.0,15.6485,15.6485,15.5652,15.5955,45100.0
2006-02-17 11:00:00,20.6,20.61,20.56,20.59,23200.0,15.5955,15.603,15.5652,15.5879,23200.0
2006-02-17 11:30:00,20.64,20.95,20.64,20.95,16200.0,15.6257,15.8604,15.6257,15.8604,16200.0
2006-02-17 12:00:00,20.95,21.17,20.92,21.01,71500.0,15.8604,16.027,15.8377,15.9059,71500.0
2006-02-17 12:30:00,21.01,21.17,21.01,21.07,23800.0,15.9059,16.027,15.9059,15.9513,23800.0
2006-02-17 13:00:00,21.06,21.17,21.06,21.17,77700.0,15.9437,16.027,15.9437,16.027,77700.0
2006-02-17 13:30:00,21.18,21.31,21.06,21.07,68200.0,16.0346,16.133,15.9437,15.9513,68200.0
2006-02-17 14:00:00,21.07,21.29,21.07,21.25,76200.0,15.9513,16.1178,15.9513,16.0876,76200.0
2006-02-17 14:30:00,21.25,21.26,21.15,21.15,88300.0,16.0876,16.0951,16.0119,16.0119,88300.0
2006-02-17 15:00:00,21.16,21.23,21.09,21.14,88700.0,16.0194,16.0724,15.9664,16.0043,88700.0
2006-02-17 15:30:00,21.13,21.25,21.07,21.24,78300.0,15.9967,16.0876,15.9513,16.08,78300.0
2006-02-21 09:30:00,21.45,21.56,21.1,21.13,29400.0,16.239,16.3222,15.974,15.9967,29400.0
2006-02-21 10:00:00,21.16,21.24,21.16,21.19,22800.0,16.0194,16.08,16.0194,16.0421,22800.0
2006-02-21 10:30:00,21.19,21.36,21.19,21.24,19100.0,16.0421,16.1708,16.0421,16.08,19100.0
2006-02-21 11:00:00,21.24,21.3,21.21,21.27,14500.0,16.08,16.1254,16.0573,16.1027,14500.0
2006-02-21 11:30:00,21.27,21.29,21.2,21.24,24900.0,16.1027,16.1178,16.0497,16.08,24900.0
2006-02-21 12:00:00,21.26,21.35,21.25,21.27,63300.0,16.0951,16.1633,16.0876,16.1027,63300.0
2006-02-21 12:30:00,21.27,21.35,21.22,21.31,9500.0,16.1027,16.1633,16.0648,16.133,9500.0
2006-02-21 13:00:00,21.31,21.35,21.26,21.27,13200.0,16.133,16.1633,16.0951,16.1027,13200.0
2006-02-21 13:30:00,21.3,21.35,21.27,21.34,8500.0,16.1254,16.1633,16.1027,16.1557,8500.0
2006-02-21 14:00:00,21.35,21.35,21.25,21.29,22000.0,16.1633,16.1633,16.0876,16.1178,22000.0
2006-02-21 14:30:00,21.3,21.32,21.27,21.28,13700.0,16.1254,16.1406,16.1027,16.1103,13700.0
2006-02-21 15:00:00,21.28,21.44,21.27,21.42,18000.0,16.1103,16.2314,16.1027,16.2163,18000.0
2006-02-21 15:30:00,21.42,21.5,21.35,21.38,29300.0,16.2163,16.2768,16.1633,16.186,29300.0
2006-02-22 09:30:00,21.38,21.44,21.27,21.28,5700.0,16.186,16.2314,16.1027,16.1103,5700.0
2006-02-22 10:00:00,21.27,21.35,21.22,21.32,10900.0,16.1027,16.1633,16.0648,16.1406,10900.0
2006-02-22 10:30:00,21.32,21.45,21.31,21.38,15700.0,16.1406,16.239,16.133,16.186,15700.0
2006-02-22 11:00:00,21.35,21.39,21.29,21.35,105100.0,16.1633,16.1935,16.1178,16.1633,105100.0
2006-02-22 11:30:00,21.37,21.39,21.3,21.34,17800.0,16.1784,16.1935,16.1254,16.1557,17800.0
2006-02-22 12:00:00,21.36,21.37,21.31,21.33,15800.0,16.1708,16.1784,16.133,16.1481,15800.0
2006-02-22 12:30:00,21.34,21.41,21.28,21.4,58600.0,16.1557,16.2087,16.1103,16.2011,58600.0
2006-02-22 13:00:00,21.38,21.41,21.35,21.37,28300.0,16.186,16.2087,16.1633,16.1784,28300.0
2006-02-22 13:30:00,21.37,21.37,21.27,21.32,11000.0,16.1784,16.1784,16.1027,16.1406,11000.0
2006-02-22 14:00:00,21.34,21.44,21.32,21.32,16700.0,16.1557,16.2314,16.1406,16.1406,16700.0
2006-02-22 14:30:00,21.33,21.37,21.31,21.37,22800.0,16.1481,16.1784,16.133,16.1784,22800.0
2006-02-22 15:00:00,21.36,21.37,21.33,21.34,24400.0,16.1708,16.1784,16.1481,16.1557,24400.0
2006-02-22 15:30:00,21.34,21.51,21.33,21.51,52800.0,16.1557,16.2844,16.1481,16.2844,52800.0
2006-02-23 09:30:00,21.7,21.72,21.52,21.54,27900.0,16.4282,16.4434,16.292,16.3071,27900.0
2006-02-23 10:00:00,21.54,21.61,21.34,21.55,21100.0,16.3071,16.3601,16.1557,16.3147,21100.0
2006-02-23 10:30:00,21.56,21.6,21.41,21.43,81000.0,16.3222,16.3525,16.2087,16.2238,81000.0
2006-02-23 11:00:00,21.43,21.54,21.42,21.5,18200.0,16.2238,16.3071,16.2163,16.2768,18200.0
2006-02-23 11:30:00,21.5,21.56,21.48,21.54,8800.0,16.2768,16.3222,16.2617,16.3071,8800.0
2006-02-23 12:00:00,21.54,21.55,21.51,21.53,36900.0,16.3071,16.3147,16.2844,16.2995,36900.0
2006-02-23 12:30:00,21.52,21.56,21.5,21.56,8100.0,16.292,16.3222,16.2768,16.3222,8100.0
2006-02-23 13:00:00,21.57,21.57,21.51,21.54,10200.0,16.3298,16.3298,16.2844,16.3071,10200.0
2006-02-23 13:30:00,21.55,21.61,21.54,21.54,107300.0,16.3147,16.3601,16.3071,16.3071,107300.0
2006-02-23 14:00:00,21.54,21.55,21.49,21.5,14000.0,16.3071,16.3147,16.2693,16.2768,14000.0
2006-02-23 14:30:00,21.5,21.57,21.49,21.54,9200.0,16.2768,16.3298,16.2693,16.3071,9200.0
2006-02-23 15:00:00,21.53,21.59,21.5,21.54,18900.0,16.2995,16.345,16.2768,16.3071,18900.0
2006-02-23 15:30:00,21.54,21.64,21.53,21.59,38700.0,16.3071,16.3828,16.2995,16.345,38700.0
2006-02-24 09:30:00,21.57,21.63,21.42,21.42,129300.0,16.3298,16.3752,16.2163,16.2163,129300.0
2006-02-24 10:00:00,21.43,21.5,21.43,21.49,18200.0,16.2238,16.2768,16.2238,16.2693,18200.0
2006-02-24 10:30:00,21.48,21.48,21.38,21.45,144300.0,16.2617,16.2617,16.186,16.239,144300.0
2006-02-24 11:00:00,21.46,21.53,21.45,21.45,19400.0,16.2465,16.2995,16.239,16.239,19400.0
2006-02-24 11:30:00,21.45,21.54,21.45,21.51,38800.0,16.239,16.3071,16.239,16.2844,38800.0
2006-02-24 12:00:00,21.51,21.55,21.51,21.51,18000.0,16.2844,16.3147,16.2844,16.2844,18000.0
2006-02-24 12:30:00,21.51,21.67,21.51,21.66,47200.0,16.2844,16.4055,16.2844,16.398,47200.0
2006-02-24 13:00:00,21.67,21.72,21.64,21.65,20300.0,16.4055,16.4434,16.3828,16.3904,20300.0
2006-02-24 13:30:00,21.64,21.72,21.59,21.65,10800.0,16.3828,16.4434,16.345,16.3904,10800.0
2006-02-24 14:00:00,21.63,21.65,21.61,21.65,12500.0,16.3752,16.3904,16.3601,16.3904,12500.0
2006-02-24 14:30:00,21.66,21.66,21.6,21.65,10200.0,16.398,16.398,16.3525,16.3904,10200.0
2006-02-24 15:00:00,21.68,21.68,21.59,21.6,15000.0,16.4131,16.4131,16.345,16.3525,15000.0
2006-02-24 15:30:00,21.6,21.6,21.47,21.53,17000.0,16.3525,16.3525,16.2541,16.2995,17000.0
2006-02-27 09:30:00,21.6,21.74,21.57,21.71,27400.0,16.3525,16.4585,16.3298,16.4358,27400.0
2006-02-27 10:00:00,21.72,21.75,21.64,21.64,102900.0,16.4434,16.4661,16.3828,16.3828,102900.0
2006-02-27 10:30:00,21.62,21.75,21.62,21.67,24800.0,16.3677,16.4661,16.3677,16.4055,24800.0
2006-02-27 11:00:00,21.69,21.75,21.62,21.63,26300.0,16.4207,16.4661,16.3677,16.3752,26300.0
2006-02-27 11:30:00,21.66,21.7,21.64,21.66,15700.0,16.398,16.4282,16.3828,16.398,15700.0
2006-02-27 12:00:00,21.67,21.7,21.66,21.7,13100.0,16.4055,16.4282,16.398,16.4282,13100.0
2006-02-27 12:30:00,21.7,21.7,21.69,21.7,13300.0,16.4282,16.4282,16.4207,16.4282,13300.0
2006-02-27 13:00:00,21.7,21.75,21.69,21.75,18700.0,16.4282,16.4661,16.4207,16.4661,18700.0
2006-02-27 13:30:00,21.74,21.79,21.69,21.7,25800.0,16.4585,16.4964,16.4207,16.4282,25800.0
2006-02-27 14:00:00,21.7,21.77,21.69,21.71,29700.0,16.4282,16.4812,16.4207,16.4358,29700.0
2006-02-27 14:30:00,21.7,21.76,21.65,21.75,22700.0,16.4282,16.4737,16.3904,16.4661,22700.0
2006-02-27 15:00:00,21.73,21.93,21.73,21.82,52200.0,16.4509,16.6024,16.4509,16.5191,52200.0
2006-02-27 15:30:00,21.82,21.96,21.8,21.86,84900.0,16.5191,16.6251,16.5039,16.5494,84900.0
2006-02-28 09:30:00,21.84,21.84,21.65,21.68,13300.0,16.5342,16.5342,16.3904,16.4131,13300.0
2006-02-28 10:00:00,21.73,21.8,21.66,21.71,11600.0,16.4509,16.5039,16.398,16.4358,11600.0
2006-02-28 10:30:00,21.72,21.77,21.69,21.74,13500.0,16.4434,16.4812,16.4207,16.4585,13500.0
2006-02-28 11:00:00,21.75,21.84,21.74,21.83,16000.0,16.4661,16.5342,16.4585,16.5267,16000.0
2006-02-28 11:30:00,21.82,21.85,21.78,21.78,14000.0,16.5191,16.5418,16.4888,16.4888,14000.0
2006-02-28 12:00:00,21.79,21.8,21.64,21.66,24400.0,16.4964,16.5039,16.3828,16.398,24400.0
2006-02-28 12:30:00,21.66,21.66,21.61,21.62,30100.0,16.398,16.398,16.3601,16.3677,30100.0
2006-02-28 13:00:00,21.63,21.69,21.61,21.67,19200.0,16.3752,16.4207,16.3601,16.4055,19200.0
2006-02-28 13:30:00,21.68,21.75,21.65,21.66,27000.0,16.4131,16.4661,16.3904,16.398,27000.0
2006-02-28 14:00:00,21.65,21.66,21.54,21.56,14400.0,16.3904,16.398,16.3071,16.3222,14400.0
2006-02-28 14:30:00,21.56,21.58,21.46,21.48,35700.0,16.3222,16.3374,16.2465,16.2617,35700.0
2006-02-28 15:00:00,21.49,21.57,21.46,21.56,33200.0,16.2693,16.3298,16.2465,16.3222,33200.0
2006-02-28 15:30:00,21.55,21.61,21.35,21.38,53600.0,16.3147,16.3601,16.1633,16.186,53600.0
2006-03-01 09:30:00,21.45,21.45,21.19,21.21,72200.0,16.239,16.239,16.0421,16.0573,72200.0
2006-03-01 10:00:00,21.21,21.21,21.09,21.09,15000.0,16.0573,16.0573,15.9664,15.9664,15000.0
2006-03-01 10:30:00,21.1,21.18,21.09,21.17,20400.0,15.974,16.0346,15.9664,16.027,20400.0
2006-03-01 11:00:00,21.17,21.41,21.17,21.4,12800.0,16.027,16.2087,16.027,16.2011,12800.0
2006-03-01 11:30:00,21.4,21.42,21.37,21.4,14400.0,16.2011,16.2163,16.1784,16.2011,14400.0
2006-03-01 12:00:00,21.4,21.43,21.33,21.37,14400.0,16.2011,16.2238,16.1481,16.1784,14400.0
2006-03-01 12:30:00,21.38,21.42,21.35,21.36,19800.0,16.186,16.2163,16.1633,16.1708,19800.0
2006-03-01 13:00:00,21.36,21.45,21.36,21.45,7000.0,16.1708,16.239,16.1708,16.239,7000.0
2006-03-01 13:30:00,21.45,21.47,21.35,21.39,14900.0,16.239,16.2541,16.1633,16.1935,14900.0
2006-03-01 14:00:00,21.4,21.41,21.39,21.39,10200.0,16.2011,16.2087,16.1935,16.1935,10200.0
2006-03-01 14:30:00,21.39,21.4,21.39,21.4,27600.0,16.1935,16.2011,16.1935,16.2011,27600.0
2006-03-01 15:00:00,21.39,21.4,21.39,21.39,16300.0,16.1935,16.2011,16.1935,16.1935,16300.0
2006-03-01 15:30:00,21.39,21.4,21.39,21.39,41800.0,16.1935,16.2011,16.1935,16.1935,41800.0
2006-03-02 09:30:00,21.35,21.35,21.11,21.12,16700.0,16.1633,16.1633,15.9816,15.9891,16700.0
2006-03-02 10:00:00,21.1,21.24,21.01,21.24,15700.0,15.974,16.08,15.9059,16.08,15700.0
2006-03-02 10:30:00,21.24,21.32,21.24,21.25,8500.0,16.08,16.1406,16.08,16.0876,8500.0
2006-03-02 11:00:00,21.26,21.32,21.25,21.26,6500.0,16.0951,16.1406,16.0876,16.0951,6500.0
2006-03-02 11:30:00,21.26,21.33,21.23,21.33,8700.0,16.0951,16.1481,16.0724,16.1481,8700.0
2006-03-02 12:00:00,21.34,21.38,21.26,21.26,11000.0,16.1557,16.186,16.0951,16.0951,11000.0
2006-03-02 12:30:00,21.26,21.35,21.26,21.3,13100.0,16.0951,16.1633,16.0951,16.1254,13100.0
2006-03-02 13:00:00,21.27,21.36,21.27,21.36,9300.0,16.1027,16.1708,16.1027,16.1708,9300.0
2006-03-02 13:30:00,21.35,21.4,21.33,21.38,6000.0,16.1633,16.2011,16.1481,16.186,6000.0
2006-03-02 14:00:00,21.38,21.49,21.34,21.49,12100.0,16.186,16.2693,16.1557,16.2693,12100.0
2006-03-02 14:30:00,21.52,21.76,21.48,21.64,23900.0,16.292,16.4737,16.2617,16.3828,23900.0
2006-03-02 15:00:00,21.63,21.76,21.6,21.75,22500.0,16.3752,16.4737,16.3525,16.4661,22500.0
2006-03-02 15:30:00,21.75,21.97,21.75,21.82,88500.0,16.4661,16.6326,16.4661,16.5191,88500.0
2006-03-03 09:30:00,21.75,21.75,21.6,21.63,12000.0,16.4661,16.4661,16.3525,16.3752,12000.0
2006-03-03 10:00:00,21.64,21.82,21.62,21.82,61400.0,16.3828,16.5191,16.3677,16.5191,61400.0
2006-03-03 10:30:00,21.82,21.91,21.7,21.7,29900.0,16.5191,16.5872,16.4282,16.4282,29900.0
2006-03-03 11:00:00,21.7,21.7,21.62,21.64,23600.0,16.4282,16.4282,16.3677,16.3828,23600.0
2006-03-03 11:30:00,21.63,21.7,21.59,21.7,9200.0,16.3752,16.4282,16.345,16.4282,9200.0
2006-03-03 12:00:00,21.7,21.71,21.63,21.7,5000.0,16.4282,16.4358,16.3752,16.4282,5000.0
2006-03-03 12:30:00,21.72,21.73,21.63,21.64,5600.0,16.4434,16.4509,16.3752,16.3828,5600.0
2006-03-03 13:00:00,21.63,21.7,21.59,21.67,17400.0,16.3752,16.4282,16.345,16.4055,17400.0
2006-03-03 13:30:00,21.7,21.75,21.7,21.71,4200.0,16.4282,16.4661,16.4282,16.4358,4200.0
2006-03-03 14:00:00,21.69,21.75,21.65,21.74,17800.0,16.4207,16.4661,16.3904,16.4585,17800.0
2006-03-03 14:30:00,21.74,21.79,21.72,21.79,20900.0,16.4585,16.4964,16.4434,16.4964,20900.0
2006-03-03 15:00:00,21.79,21.79,21.73,21.77,23700.0,16.4964,16.4964,16.4509,16.4812,23700.0
2006-03-03 15:30:00,21.76,21.77,21.67,21.71,123400.0,16.4737,16.4812,16.4055,16.4358,123400.0
2006-03-06 09:30:00,21.7,21.7,21.47,21.49,18800.0,16.4282,16.4282,16.2541,16.2693,18800.0
2006-03-06 10:00:00,21.49,21.52,21.4,21.42,18400.0,16.2693,16.292,16.2011,16.2163,18400.0
2006-03-06 10:30:00,21.41,21.43,21.35,21.36,17900.0,16.2087,16.2238,16.1633,16.1708,17900.0
2006-03-06 11:00:00,21.36,21.38,21.32,21.34,8500.0,16.1708,16.186,16.1406,16.1557,8500.0
2006-03-06 11:30:00,21.34,21.34,21.25,21.29,10700.0,16.1557,16.1557,16.0876,16.1178,10700.0
2006-03-06 12:00:00,21.28,21.28,21.24,21.25,25500.0,16.1103,16.1103,16.08,16.0876,25500.0
2006-03-06 12:30:00,21.25,21.27,21.23,21.25,9300.0,16.0876,16.1027,16.0724,16.0876,9300.0
2006-03-06 13:00:00,21.24,21.25,21.09,21.09,13800.0,16.08,16.0876,15.9664,15.9664,13800.0
2006-03-06 13:30:00,21.08,21.09,21.01,21.02,15900.0,15.9589,15.9664,15.9059,15.9134,15900.0
2006-03-06 14:00:00,21.02,21.02,20.89,20.91,19800.0,15.9134,15.9134,15.815,15.8302,19800.0
2006-03-06 14:30:00,20.9,20.97,20.87,20.9,41500.0,15.8226,15.8756,15.7999,15.8226,41500.0
2006-03-06 15:00:00,20.9,21.1,20.89,21.05,30600.0,15.8226,15.974,15.815,15.9361,30600.0
2006-03-06 15:30:00,21.03,21.04,20.95,20.98,28600.0,15.921,15.9286,15.8604,15.8832,28600.0
2006-03-07 09:30:00,21.35,21.36,20.83,20.84,80100.0,16.1633,16.1708,15.7696,15.7772,80100.0
2006-03-07 10:00:00,20.83,20.89,20.56,20.56,89700.0,15.7696,15.815,15.5652,15.5652,89700.0
2006-03-07 10:30:00,20.57,20.77,20.57,20.77,34500.0,15.5728,15.7242,15.5728,15.7242,34500.0
2006-03-07 11:00:00,20.77,20.92,20.77,20.87,17900.0,15.7242,15.8377,15.7242,15.7999,17900.0
2006-03-07 11:30:00,20.87,20.87,20.63,20.65,37200.0,15.7999,15.7999,15.6182,15.6333,37200.0
2006-03-07 12:00:00,20.65,20.69,20.55,20.56,32000.0,15.6333,15.6636,15.5576,15.5652,32000.0
2006-03-07 12:30:00,20.55,20.61,20.5,20.52,30600.0,15.5576,15.603,15.5198,15.5349,30600.0
2006-03-07 13:00:00,20.52,20.61,20.5,20.55,37600.0,15.5349,15.603,15.5198,15.5576,37600.0
2006-03-07 13:30:00,20.55,20.6,20.52,20.59,24600.0,15.5576,15.5955,15.5349,15.5879,24600.0
2006-03-07 14:00:00,20.57,20.62,20.44,20.44,30600.0,15.5728,15.6106,15.4743,15.4743,30600.0
2006-03-07 14:30:00,20.45,20.47,20.37,20.41,27200.0,15.4819,15.497,15.4213,15.4516,27200.0
2006-03-07 15:00:00,20.42,20.6,20.41,20.57,46500.0,15.4592,15.5955,15.4516,15.5728,46500.0
2006-03-07 15:30:00,20.56,20.73,20.51,20.51,60100.0,15.5652,15.6939,15.5273,15.5273,60100.0
2006-03-08 09:30:00,20.38,20.48,20.26,20.45,17900.0,15.4289,15.5046,15.3381,15.4819,17900.0
2006-03-08 10:00:00,20.46,20.46,20.1,20.1,91200.0,15.4895,15.4895,15.2169,15.2169,91200.0
2006-03-08 10:30:00,20.11,20.5,20.11,20.26,54800.0,15.2245,15.5198,15.2245,15.3381,54800.0
2006-03-08 11:00:00,20.26,20.4,20.17,20.17,70500.0,15.3381,15.4441,15.2699,15.2699,70500.0
2006-03-08 11:30:00,20.18,20.23,20.08,20.1,26800.0,15.2775,15.3154,15.2018,15.2169,26800.0
2006-03-08 12:00:00,20.1,20.2,20.1,20.2,35600.0,15.2169,15.2926,15.2169,15.2926,35600.0
2006-03-08 12:30:00,20.2,20.3,20.18,20.24,33600.0,15.2926,15.3683,15.2775,15.3229,33600.0
2006-03-08 13:00:00,20.24,20.3,20.2,20.24,33600.0,15.3229,15.3683,15.2926,15.3229,33600.0
2006-03-08 13:30:00,20.27,20.28,20.2,20.25,29400.0,15.3456,15.3532,15.2926,15.3305,29400.0
2006-03-08 14:00:00,20.24,20.34,20.17,20.17,74900.0,15.3229,15.3986,15.2699,15.2699,74900.0
2006-03-08 14:30:00,20.21,20.58,20.19,20.54,65100.0,15.3002,15.5803,15.2851,15.55,65100.0
2006-03-08 15:00:00,20.55,20.57,20.52,20.52,54400.0,15.5576,15.5728,15.5349,15.5349,54400.0
2006-03-08 15:30:00,20.53,20.53,20.32,20.4,65300.0,15.5425,15.5425,15.3835,15.4441,65300.0
2006-03-09 09:30:00,20.45,20.52,20.43,20.44,26700.0,15.4819,15.5349,15.4668,15.4743,26700.0
2006-03-09 10:00:00,20.44,20.55,20.33,20.4,45700.0,15.4743,15.5576,15.3911,15.4441,45700.0
2006-03-09 10:30:00,20.41,20.47,20.37,20.46,15600.0,15.4516,15.497,15.4213,15.4895,15600.0
2006-03-09 11:00:00,20.46,20.46,20.38,20.39,17100.0,15.4895,15.4895,15.4289,15.4365,17100.0
2006-03-09 11:30:00,20.4,20.44,20.39,20.41,14100.0,15.4441,15.4743,15.4365,15.4516,14100.0
2006-03-09 12:00:00,20.41,20.47,20.38,20.46,12300.0,15.4516,15.497,15.4289,15.4895,12300.0
2006-03-09 12:30:00,20.45,20.47,20.41,20.44,8000.0,15.4819,15.497,15.4516,15.4743,8000.0
2006-03-09 13:00:00,20.44,20.45,20.4,20.42,8800.0,15.4743,15.4819,15.4441,15.4592,8800.0
2006-03-09 13:30:00,20.41,20.46,20.37,20.41,11200.0,15.4516,15.4895,15.4213,15.4516,11200.0
2006-03-09 14:00:00,20.42,20.47,20.4,20.43,11200.0,15.4592,15.497,15.4441,15.4668,11200.0
2006-03-09 14:30:00,20.4,20.41,20.38,20.4,8100.0,15.4441,15.4516,15.4289,15.4441,8100.0
2006-03-09 15:00:00,20.39,20.4,20.34,20.38,10900.0,15.4365,15.4441,15.3986,15.4289,10900.0
2006-03-09 15:30:00,20.38,20.38,20.25,20.26,22800.0,15.4289,15.4289,15.3305,15.3381,22800.0
2006-03-10 09:30:00,20.3,20.4,20.2,20.28,8800.0,15.3683,15.4441,15.2926,15.3532,8800.0
2006-03-10 10:00:00,20.29,20.47,20.25,20.47,4000.0,15.3608,15.497,15.3305,15.497,4000.0
2006-03-10 10:30:00,20.47,20.56,20.46,20.54,2800.0,15.497,15.5652,15.4895,15.55,2800.0
2006-03-10 11:00:00,20.54,20.57,20.49,20.56,4100.0,15.55,15.5728,15.5122,15.5652,4100.0
2006-03-10 11:30:00,20.55,20.61,20.55,20.61,5200.0,15.5576,15.603,15.5576,15.603,5200.0
2006-03-10 12:00:00,20.58,20.61,20.55,20.57,3900.0,15.5803,15.603,15.5576,15.5728,3900.0
2006-03-10 12:30:00,20.56,20.59,20.51,20.52,8500.0,15.5652,15.5879,15.5273,15.5349,8500.0
2006-03-10 13:00:00,20.52,20.56,20.5,20.52,7800.0,15.5349,15.5652,15.5198,15.5349,7800.0
2006-03-10 13:30:00,20.53,20.57,20.51,20.57,9600.0,15.5425,15.5728,15.5273,15.5728,9600.0
2006-03-10 14:00:00,20.57,20.67,20.56,20.6,4600.0,15.5728,15.6485,15.5652,15.5955,4600.0
2006-03-10 14:30:00,20.61,20.62,20.52,20.57,11600.0,15.603,15.6106,15.5349,15.5728,11600.0
2006-03-10 15:00:00,20.54,20.58,20.52,20.58,6700.0,15.55,15.5803,15.5349,15.5803,6700.0
2006-03-10 15:30:00,20.58,20.66,20.51,20.59,14700.0,15.5803,15.6409,15.5273,15.5879,14700.0
2006-03-13 09:30:00,20.65,20.65,20.5,20.5,10400.0,15.6333,15.6333,15.5198,15.5198,10400.0
2006-03-13 10:00:00,20.48,20.5,20.44,20.44,12300.0,15.5046,15.5198,15.4743,15.4743,12300.0
2006-03-13 10:30:00,20.44,20.46,20.38,20.38,18500.0,15.4743,15.4895,15.4289,15.4289,18500.0
2006-03-13 11:00:00,20.39,20.4,20.38,20.38,12200.0,15.4365,15.4441,15.4289,15.4289,12200.0
2006-03-13 11:30:00,20.37,20.38,20.31,20.36,14100.0,15.4213,15.4289,15.3759,15.4138,14100.0
2006-03-13 12:00:00,20.33,20.59,20.33,20.5,20700.0,15.3911,15.5879,15.3911,15.5198,20700.0
2006-03-13 12:30:00,20.46,20.46,20.37,20.38,10700.0,15.4895,15.4895,15.4213,15.4289,10700.0
2006-03-13 13:00:00,20.38,20.58,20.36,20.57,16400.0,15.4289,15.5803,15.4138,15.5728,16400.0
2006-03-13 13:30:00,20.58,20.8,20.58,20.79,29800.0,15.5803,15.7469,15.5803,15.7393,29800.0
2006-03-13 14:00:00,20.8,21.0,20.8,21.0,41000.0,15.7469,15.8983,15.7469,15.8983,41000.0
2006-03-13 14:30:00,21.0,21.0,20.91,20.91,33200.0,15.8983,15.8983,15.8302,15.8302,33200.0
2006-03-13 15:00:00,20.91,20.93,20.9,20.92,30400.0,15.8302,15.8453,15.8226,15.8377,30400.0
2006-03-13 15:30:00,20.92,20.92,20.75,20.86,56600.0,15.8377,15.8377,15.709,15.7923,56600.0
2006-03-14 09:30:00,20.78,20.81,20.72,20.81,9400.0,15.7317,15.7545,15.6863,15.7545,9400.0
2006-03-14 10:00:00,20.81,20.84,20.71,20.72,11100.0,15.7545,15.7772,15.6787,15.6863,11100.0
2006-03-14 10:30:00,20.72,20.73,20.59,20.59,12900.0,15.6863,15.6939,15.5879,15.5879,12900.0
2006-03-14 11:00:00,20.59,20.69,20.58,20.68,4200.0,15.5879,15.6636,15.5803,15.656,4200.0
2006-03-14 11:30:00,20.69,20.76,20.66,20.66,6800.0,15.6636,15.7166,15.6409,15.6409,6800.0
2006-03-14 12:00:00,20.66,20.7,20.64,20.64,9500.0,15.6409,15.6712,15.6257,15.6257,9500.0
2006-03-14 12:30:00,20.64,20.75,20.64,20.74,5200.0,15.6257,15.709,15.6257,15.7015,5200.0
2006-03-14 13:00:00,20.74,20.84,20.74,20.84,5600.0,15.7015,15.7772,15.7015,15.7772,5600.0
2006-03-14 13:30:00,20.83,20.83,20.77,20.77,3200.0,15.7696,15.7696,15.7242,15.7242,3200.0
2006-03-14 14:00:00,20.77,20.84,20.63,20.82,13500.0,15.7242,15.7772,15.6182,15.762,13500.0
2006-03-14 14:30:00,20.83,20.83,20.78,20.8,9100.0,15.7696,15.7696,15.7317,15.7469,9100.0
2006-03-14 15:00:00,20.8,20.81,20.73,20.75,10000.0,15.7469,15.7545,15.6939,15.709,10000.0
2006-03-14 15:30:00,20.76,20.77,20.69,20.74,10200.0,15.7166,15.7242,15.6636,15.7015,10200.0
2006-03-15 09:30:00,20.8,21.41,20.8,21.41,55500.0,15.7469,16.2087,15.7469,16.2087,55500.0
2006-03-15 10:00:00,21.36,21.49,21.31,21.47,32100.0,16.1708,16.2693,16.133,16.2541,32100.0
2006-03-15 10:30:00,21.49,21.56,21.29,21.3,30300.0,16.2693,16.3222,16.1178,16.1254,30300.0
2006-03-15 11:00:00,21.3,21.38,21.27,21.31,18200.0,16.1254,16.186,16.1027,16.133,18200.0
2006-03-15 11:30:00,21.31,21.33,21.27,21.3,8700.0,16.133,16.1481,16.1027,16.1254,8700.0
2006-03-15 12:00:00,21.28,21.29,21.17,21.2,16400.0,16.1103,16.1178,16.027,16.0497,16400.0
2006-03-15 12:30:00,21.2,21.2,21.16,21.19,11800.0,16.0497,16.0497,16.0194,16.0421,11800.0
2006-03-15 13:00:00,21.19,21.3,21.19,21.29,9300.0,16.0421,16.1254,16.0421,16.1178,9300.0
2006-03-15 13:30:00,21.29,21.39,21.28,21.37,10300.0,16.1178,16.1935,16.1103,16.1784,10300.0
2006-03-15 14:00:00,21.38,21.44,21.37,21.43,32900.0,16.186,16.2314,16.1784,16.2238,32900.0
2006-03-15 14:30:00,21.43,21.43,21.35,21.38,15100.0,16.2238,16.2238,16.1633,16.186,15100.0
2006-03-15 15:00:00,21.37,21.44,21.37,21.42,44300.0,16.1784,16.2314,16.1784,16.2163,44300.0
2006-03-15 15:30:00,21.42,21.49,21.41,21.48,91600.0,16.2163,16.2693,16.2087,16.2617,91600.0
2006-03-16 09:30:00,21.5,21.5,21.32,21.47,25800.0,16.2768,16.2768,16.1406,16.2541,25800.0
2006-03-16 10:00:00,21.48,21.5,21.42,21.42,21000.0,16.2617,16.2768,16.2163,16.2163,21000.0
2006-03-16 10:30:00,21.44,21.48,21.4,21.42,118600.0,16.2314,16.2617,16.2011,16.2163,118600.0
2006-03-16 11:00:00,21.43,21.47,21.39,21.39,9300.0,16.2238,16.2541,16.1935,16.1935,9300.0
2006-03-16 11:30:00,21.39,21.39,21.14,21.32,8600.0,16.1935,16.1935,16.0043,16.1406,8600.0
2006-03-16 12:00:00,21.32,21.47,21.31,21.44,11700.0,16.1406,16.2541,16.133,16.2314,11700.0
2006-03-16 12:30:00,21.44,21.45,21.33,21.34,7300.0,16.2314,16.239,16.1481,16.1557,7300.0
2006-03-16 13:00:00,21.34,21.35,21.32,21.35,9600.0,16.1557,16.1633,16.1406,16.1633,9600.0
2006-03-16 13:30:00,21.35,21.5,21.35,21.5,13300.0,16.1633,16.2768,16.1633,16.2768,13300.0
2006-03-16 14:00:00,21.5,21.6,21.5,21.51,25600.0,16.2768,16.3525,16.2768,16.2844,25600.0
2006-03-16 14:30:00,21.51,21.51,21.45,21.5,21900.0,16.2844,16.2844,16.239,16.2768,21900.0
2006-03-16 15:00:00,21.51,21.6,21.5,21.55,25400.0,16.2844,16.3525,16.2768,16.3147,25400.0
2006-03-16 15:30:00,21.56,21.75,21.55,21.69,107200.0,16.3222,16.4661,16.3147,16.4207,107200.0
2006-03-17 09:30:00,21.7,21.7,21.42,21.43,66400.0,16.4282,16.4282,16.2163,16.2238,66400.0
2006-03-17 10:00:00,21.39,21.4,21.25,21.3,10700.0,16.1935,16.2011,16.0876,16.1254,10700.0
2006-03-17 10:30:00,21.32,21.42,21.29,21.3,13800.0,16.1406,16.2163,16.1178,16.1254,13800.0
2006-03-17 11:00:00,21.29,21.45,21.02,21.24,30800.0,16.1178,16.239,15.9134,16.08,30800.0
2006-03-17 11:30:00,21.24,21.24,21.11,21.17,12300.0,16.08,16.08,15.9816,16.027,12300.0
2006-03-17 12:00:00,21.16,21.2,21.11,21.11,9100.0,16.0194,16.0497,15.9816,15.9816,9100.0
2006-03-17 12:30:00,21.11,21.15,21.11,21.13,8100.0,15.9816,16.0119,15.9816,15.9967,8100.0
2006-03-17 13:00:00,21.12,21.19,21.11,21.13,5200.0,15.9891,16.0421,15.9816,15.9967,5200.0
2006-03-17 13:30:00,21.12,21.13,21.11,21.11,5800.0,15.9891,15.9967,15.9816,15.9816,5800.0
2006-03-17 14:00:00,21.11,21.17,21.11,21.13,7800.0,15.9816,16.027,15.9816,15.9967,7800.0
2006-03-17 14:30:00,21.13,21.16,21.06,21.08,13100.0,15.9967,16.0194,15.9437,15.9589,13100.0
2006-03-17 15:00:00,21.09,21.1,20.96,20.97,14500.0,15.9664,15.974,15.868,15.8756,14500.0
2006-03-17 15:30:00,20.96,21.03,20.86,21.02,42300.0,15.868,15.921,15.7923,15.9134,42300.0
2006-03-20 09:30:00,21.15,21.68,21.13,21.61,53500.0,16.0119,16.4131,15.9967,16.3601,53500.0
2006-03-20 10:00:00,21.61,21.62,21.41,21.47,44000.0,16.3601,16.3677,16.2087,16.2541,44000.0
2006-03-20 10:30:00,21.47,21.59,21.46,21.51,35300.0,16.2541,16.345,16.2465,16.2844,35300.0
2006-03-20 11:00:00,21.47,21.5,21.34,21.35,58600.0,16.2541,16.2768,16.1557,16.1633,58600.0
2006-03-20 11:30:00,21.35,21.36,21.3,21.31,13000.0,16.1633,16.1708,16.1254,16.133,13000.0
2006-03-20 12:00:00,21.32,21.34,21.3,21.31,29500.0,16.1406,16.1557,16.1254,16.133,29500.0
2006-03-20 12:30:00,21.34,21.34,21.3,21.31,7600.0,16.1557,16.1557,16.1254,16.133,7600.0
2006-03-20 13:00:00,21.31,21.32,21.22,21.25,47600.0,16.133,16.1406,16.0648,16.0876,47600.0
2006-03-20 13:30:00,21.23,21.26,21.22,21.22,41700.0,16.0724,16.0951,16.0648,16.0648,41700.0
2006-03-20 14:00:00,21.23,21.24,21.09,21.09,10400.0,16.0724,16.08,15.9664,15.9664,10400.0
2006-03-20 14:30:00,21.1,21.1,21.04,21.06,13700.0,15.974,15.974,15.9286,15.9437,13700.0
2006-03-20 15:00:00,21.06,21.09,20.95,20.96,35200.0,15.9437,15.9664,15.8604,15.868,35200.0
2006-03-20 15:30:00,21.0,21.09,20.92,20.99,41400.0,15.8983,15.9664,15.8377,15.8907,41400.0
2006-03-21 09:30:00,21.12,21.28,21.08,21.28,61300.0,15.9891,16.1103,15.9589,16.1103,61300.0
2006-03-21 10:00:00,21.28,21.32,21.26,21.29,20000.0,16.1103,16.1406,16.0951,16.1178,20000.0
2006-03-21 10:30:00,21.29,21.29,21.11,21.19,18300.0,16.1178,16.1178,15.9816,16.0421,18300.0
2006-03-21 11:00:00,21.17,21.31,21.17,21.26,29600.0,16.027,16.133,16.027,16.0951,29600.0
2006-03-21 11:30:00,21.29,21.46,21.27,21.46,19500.0,16.1178,16.2465,16.1027,16.2465,19500.0
2006-03-21 12:00:00,21.39,21.41,21.27,21.35,25000.0,16.1935,16.2087,16.1027,16.1633,25000.0
2006-03-21 12:30:00,21.36,21.4,21.3,21.32,26600.0,16.1708,16.2011,16.1254,16.1406,26600.0
2006-03-21 13:00:00,21.34,21.34,21.31,21.31,3100.0,16.1557,16.1557,16.133,16.133,3100.0
2006-03-21 13:30:00,21.33,21.34,21.25,21.27,7000.0,16.1481,16.1557,16.0876,16.1027,7000.0
2006-03-21 14:00:00,21.28,21.3,21.21,21.25,7800.0,16.1103,16.1254,16.0573,16.0876,7800.0
2006-03-21 14:30:00,21.25,21.25,21.05,21.05,12400.0,16.0876,16.0876,15.9361,15.9361,12400.0
2006-03-21 15:00:00,21.04,21.05,21.0,21.02,14000.0,15.9286,15.9361,15.8983,15.9134,14000.0
2006-03-21 15:30:00,21.02,21.03,21.0,21.02,22300.0,15.9134,15.921,15.8983,15.9134,22300.0
2006-03-22 09:30:00,21.09,21.1,20.99,21.06,17300.0,15.9664,15.974,15.8907,15.9437,17300.0
2006-03-22 10:00:00,21.06,21.32,21.05,21.32,29000.0,15.9437,16.1406,15.9361,16.1406,29000.0
2006-03-22 10:30:00,21.29,21.31,21.21,21.22,19300.0,16.1178,16.133,16.0573,16.0648,19300.0
2006-03-22 11:00:00,21.22,21.32,21.16,21.27,26200.0,16.0648,16.1406,16.0194,16.1027,26200.0
2006-03-22 11:30:00,21.27,21.32,21.21,21.28,18400.0,16.1027,16.1406,16.0573,16.1103,18400.0
2006-03-22 12:00:00,21.27,21.3,21.26,21.29,9200.0,16.1027,16.1254,16.0951,16.1178,9200.0
2006-03-22 12:30:00,21.3,21.3,21.16,21.23,19100.0,16.1254,16.1254,16.0194,16.0724,19100.0
2006-03-22 13:00:00,21.21,21.33,21.21,21.31,23400.0,16.0573,16.1481,16.0573,16.133,23400.0
2006-03-22 13:30:00,21.33,21.33,21.26,21.28,10200.0,16.1481,16.1481,16.0951,16.1103,10200.0
2006-03-22 14:00:00,21.28,21.29,21.22,21.28,18400.0,16.1103,16.1178,16.0648,16.1103,18400.0
2006-03-22 14:30:00,21.25,21.25,21.06,21.07,19700.0,16.0876,16.0876,15.9437,15.9513,19700.0
2006-03-22 15:00:00,21.07,21.2,21.06,21.14,33300.0,15.9513,16.0497,15.9437,16.0043,33300.0
2006-03-22 15:30:00,21.14,21.39,21.12,21.36,41900.0,16.0043,16.1935,15.9891,16.1708,41900.0
2006-03-23 09:30:00,21.25,21.25,21.02,21.15,14300.0,16.0876,16.0876,15.9134,16.0119,14300.0
2006-03-23 10:00:00,21.13,21.13,20.95,21.07,22400.0,15.9967,15.9967,15.8604,15.9513,22400.0
2006-03-23 10:30:00,21.05,21.14,21.03,21.12,19500.0,15.9361,16.0043,15.921,15.9891,19500.0
2006-03-23 11:00:00,21.12,21.27,21.07,21.25,15300.0,15.9891,16.1027,15.9513,16.0876,15300.0
2006-03-23 11:30:00,21.25,21.26,21.15,21.16,15100.0,16.0876,16.0951,16.0119,16.0194,15100.0
2006-03-23 12:00:00,21.15,21.15,21.08,21.1,11400.0,16.0119,16.0119,15.9589,15.974,11400.0
2006-03-23 12:30:00,21.1,21.28,21.1,21.19,19200.0,15.974,16.1103,15.974,16.0421,19200.0
2006-03-23 13:00:00,21.19,21.28,21.08,21.22,32400.0,16.0421,16.1103,15.9589,16.0648,32400.0
2006-03-23 13:30:00,21.22,21.31,21.06,21.08,39700.0,16.0648,16.133,15.9437,15.9589,39700.0
2006-03-23 14:00:00,21.09,21.2,21.04,21.2,32300.0,15.9664,16.0497,15.9286,16.0497,32300.0
2006-03-23 14:30:00,21.19,21.19,21.0,21.01,42800.0,16.0421,16.0421,15.8983,15.9059,42800.0
2006-03-23 15:00:00,21.01,21.08,21.01,21.02,40400.0,15.9059,15.9589,15.9059,15.9134,40400.0
2006-03-23 15:30:00,21.02,21.08,20.89,20.9,85100.0,15.9134,15.9589,15.815,15.8226,85100.0
2006-03-24 09:30:00,20.9,21.07,20.9,21.02,8900.0,15.8226,15.9513,15.8226,15.9134,8900.0
2006-03-24 10:00:00,21.02,21.02,20.98,21.01,6200.0,15.9134,15.9134,15.8832,15.9059,6200.0
2006-03-24 10:30:00,21.02,21.03,20.95,20.97,5800.0,15.9134,15.921,15.8604,15.8756,5800.0
2006-03-24 11:00:00,20.96,21.0,20.94,20.95,15300.0,15.868,15.8983,15.8529,15.8604,15300.0
2006-03-24 11:30:00,20.94,20.96,20.92,20.94,5400.0,15.8529,15.868,15.8377,15.8529,5400.0
2006-03-24 12:00:00,20.94,20.94,20.87,20.88,8700.0,15.8529,15.8529,15.7999,15.8074,8700.0
2006-03-24 12:30:00,20.88,20.9,20.86,20.87,5200.0,15.8074,15.8226,15.7923,15.7999,5200.0
2006-03-24 13:00:00,20.87,20.88,20.71,20.71,25000.0,15.7999,15.8074,15.6787,15.6787,25000.0
2006-03-24 13:30:00,20.71,20.8,20.7,20.72,8800.0,15.6787,15.7469,15.6712,15.6863,8800.0
2006-03-24 14:00:00,20.72,20.76,20.65,20.7,11000.0,15.6863,15.7166,15.6333,15.6712,11000.0
2006-03-24 14:30:00,20.67,20.7,20.6,20.62,5100.0,15.6485,15.6712,15.5955,15.6106,5100.0
2006-03-24 15:00:00,20.63,20.64,20.56,20.6,4500.0,15.6182,15.6257,15.5652,15.5955,4500.0
2006-03-24 15:30:00,20.59,20.6,20.54,20.56,17300.0,15.5879,15.5955,15.55,15.5652,17300.0
2006-03-27 09:30:00,20.58,20.72,20.53,20.55,26800.0,15.5803,15.6863,15.5425,15.5576,26800.0
2006-03-27 10:00:00,20.53,20.64,20.52,20.56,18500.0,15.5425,15.6257,15.5349,15.5652,18500.0
2006-03-27 10:30:00,20.56,20.56,20.52,20.53,24300.0,15.5652,15.5652,15.5349,15.5425,24300.0
2006-03-27 11:00:00,20.52,20.55,20.51,20.52,27500.0,15.5349,15.5576,15.5273,15.5349,27500.0
2006-03-27 11:30:00,20.52,20.57,20.52,20.52,12800.0,15.5349,15.5728,15.5349,15.5349,12800.0
2006-03-27 12:00:00,20.53,20.57,20.53,20.56,4400.0,15.5425,15.5728,15.5425,15.5652,4400.0
2006-03-27 12:30:00,20.55,20.6,20.55,20.56,55300.0,15.5576,15.5955,15.5576,15.5652,55300.0
2006-03-27 13:00:00,20.56,20.61,20.56,20.56,18700.0,15.5652,15.603,15.5652,15.5652,18700.0
2006-03-27 13:30:00,20.56,20.6,20.54,20.57,20100.0,15.5652,15.5955,15.55,15.5728,20100.0
2006-03-27 14:00:00,20.57,20.59,20.55,20.57,14500.0,15.5728,15.5879,15.5576,15.5728,14500.0
2006-03-27 14:30:00,20.57,20.61,20.55,20.57,33500.0,15.5728,15.603,15.5576,15.5728,33500.0
2006-03-27 15:00:00,20.58,20.66,20.57,20.64,55400.0,15.5803,15.6409,15.5728,15.6257,55400.0
2006-03-27 15:30:00,20.64,20.89,20.63,20.78,66500.0,15.6257,15.815,15.6182,15.7317,66500.0
2006-03-28 09:30:00,20.72,20.96,20.72,20.92,19100.0,15.6863,15.868,15.6863,15.8377,19100.0
2006-03-28 10:00:00,20.91,20.92,20.68,20.69,10700.0,15.8302,15.8377,15.656,15.6636,10700.0
2006-03-28 10:30:00,20.66,20.71,20.52,20.52,20500.0,15.6409,15.6787,15.5349,15.5349,20500.0
2006-03-28 11:00:00,20.52,20.54,20.5,20.5,12700.0,15.5349,15.55,15.5198,15.5198,12700.0
2006-03-28 11:30:00,20.51,20.51,20.35,20.35,36100.0,15.5273,15.5273,15.4062,15.4062,36100.0
2006-03-28 12:00:00,20.34,20.34,20.27,20.27,19100.0,15.3986,15.3986,15.3456,15.3456,19100.0
2006-03-28 12:30:00,20.32,20.32,20.14,20.14,33800.0,15.3835,15.3835,15.2472,15.2472,33800.0
2006-03-28 13:00:00,20.12,20.18,20.11,20.12,12000.0,15.2321,15.2775,15.2245,15.2321,12000.0
2006-03-28 13:30:00,20.12,20.14,20.07,20.09,60200.0,15.2321,15.2472,15.1942,15.2094,60200.0
2006-03-28 14:00:00,20.1,20.13,19.92,19.95,65700.0,15.2169,15.2396,15.0807,15.1034,65700.0
2006-03-28 14:30:00,19.96,20.14,19.9,20.04,49400.0,15.1109,15.2472,15.0655,15.1715,49400.0
2006-03-28 15:00:00,20.06,20.16,19.96,19.96,29000.0,15.1867,15.2624,15.1109,15.1109,29000.0
2006-03-28 15:30:00,19.97,20.18,19.93,20.14,241000.0,15.1185,15.2775,15.0882,15.2472,241000.0
2006-03-29 09:30:00,20.3,20.42,20.21,20.22,16200.0,15.3683,15.4592,15.3002,15.3078,16200.0
2006-03-29 10:00:00,20.27,20.53,20.19,20.53,13500.0,15.3456,15.5425,15.2851,15.5425,13500.0
2006-03-29 10:30:00,20.51,20.53,20.33,20.33,8000.0,15.5273,15.5425,15.3911,15.3911,8000.0
2006-03-29 11:00:00,20.32,20.42,20.28,20.38,6200.0,15.3835,15.4592,15.3532,15.4289,6200.0
2006-03-29 11:30:00,20.38,20.44,20.33,20.37,8300.0,15.4289,15.4743,15.3911,15.4213,8300.0
2006-03-29 12:00:00,20.36,20.43,20.36,20.36,5500.0,15.4138,15.4668,15.4138,15.4138,5500.0
2006-03-29 12:30:00,20.38,20.45,20.35,20.36,6900.0,15.4289,15.4819,15.4062,15.4138,6900.0
2006-03-29 13:00:00,20.34,20.43,20.33,20.37,9500.0,15.3986,15.4668,15.3911,15.4213,9500.0
2006-03-29 13:30:00,20.39,20.4,20.33,20.36,6400.0,15.4365,15.4441,15.3911,15.4138,6400.0
2006-03-29 14:00:00,20.34,20.38,20.25,20.29,12400.0,15.3986,15.4289,15.3305,15.3608,12400.0
2006-03-29 14:30:00,20.29,20.44,20.29,20.43,18300.0,15.3608,15.4743,15.3608,15.4668,18300.0
2006-03-29 15:00:00,20.44,20.48,20.43,20.47,33900.0,15.4743,15.5046,15.4668,15.497,33900.0
2006-03-29 15:30:00,20.45,20.47,20.37,20.41,22400.0,15.4819,15.497,15.4213,15.4516,22400.0
2006-03-30 09:30:00,20.43,20.69,20.41,20.69,12400.0,15.4668,15.6636,15.4516,15.6636,12400.0
2006-03-30 10:00:00,20.69,20.79,20.6,20.77,23700.0,15.6636,15.7393,15.5955,15.7242,23700.0
2006-03-30 10:30:00,20.76,20.77,20.71,20.73,41100.0,15.7166,15.7242,15.6787,15.6939,41100.0
2006-03-30 11:00:00,20.77,20.78,20.6,20.6,16200.0,15.7242,15.7317,15.5955,15.5955,16200.0
2006-03-30 11:30:00,20.58,20.68,20.58,20.66,4200.0,15.5803,15.656,15.5803,15.6409,4200.0
2006-03-30 12:00:00,20.62,20.62,20.34,20.35,8200.0,15.6106,15.6106,15.3986,15.4062,8200.0
2006-03-30 12:30:00,20.39,20.39,20.34,20.37,5100.0,15.4365,15.4365,15.3986,15.4213,5100.0
2006-03-30 13:00:00,20.38,20.38,20.26,20.31,31600.0,15.4289,15.4289,15.3381,15.3759,31600.0
2006-03-30 13:30:00,20.31,20.58,20.31,20.55,8400.0,15.3759,15.5803,15.3759,15.5576,8400.0
2006-03-30 14:00:00,20.56,20.66,20.54,20.61,24100.0,15.5652,15.6409,15.55,15.603,24100.0
2006-03-30 14:30:00,20.62,20.63,20.61,20.61,9100.0,15.6106,15.6182,15.603,15.603,9100.0
2006-03-30 15:00:00,20.62,20.74,20.61,20.69,28400.0,15.6106,15.7015,15.603,15.6636,28400.0
2006-03-30 15:30:00,20.7,20.85,20.7,20.83,31600.0,15.6712,15.7847,15.6712,15.7696,31600.0
2006-03-31 09:30:00,20.84,20.84,20.57,20.65,10000.0,15.7772,15.7772,15.5728,15.6333,10000.0
2006-03-31 10:00:00,20.65,20.72,20.61,20.71,13800.0,15.6333,15.6863,15.603,15.6787,13800.0
2006-03-31 10:30:00,20.71,20.77,20.71,20.77,12900.0,15.6787,15.7242,15.6787,15.7242,12900.0
2006-03-31 11:00:00,20.77,20.78,20.72,20.77,10500.0,15.7242,15.7317,15.6863,15.7242,10500.0
2006-03-31 11:30:00,20.77,20.87,20.73,20.87,33400.0,15.7242,15.7999,15.6939,15.7999,33400.0
2006-03-31 12:00:00,20.88,20.98,20.85,20.93,24200.0,15.8074,15.8832,15.7847,15.8453,24200.0
2006-03-31 12:30:00,20.94,20.94,20.91,20.93,10200.0,15.8529,15.8529,15.8302,15.8453,10200.0
2006-03-31 13:00:00,20.93,20.94,20.92,20.94,10400.0,15.8453,15.8529,15.8377,15.8529,10400.0
2006-03-31 13:30:00,20.94,20.96,20.93,20.95,12700.0,15.8529,15.868,15.8453,15.8604,12700.0
2006-03-31 14:00:00,20.96,21.12,20.95,21.0,84400.0,15.868,15.9891,15.8604,15.8983,84400.0
2006-03-31 14:30:00,20.99,21.09,20.99,21.07,15600.0,15.8907,15.9664,15.8907,15.9513,15600.0
2006-03-31 15:00:00,21.08,21.1,21.0,21.01,19200.0,15.9589,15.974,15.8983,15.9059,19200.0
2006-03-31 15:30:00,21.0,21.01,20.81,20.91,87700.0,15.8983,15.9059,15.7545,15.8302,87700.0
2006-04-03 09:30:00,20.98,21.13,20.98,21.03,7200.0,15.8832,15.9967,15.8832,15.921,7200.0
2006-04-03 10:00:00,21.04,21.18,21.04,21.15,13200.0,15.9286,16.0346,15.9286,16.0119,13200.0
2006-04-03 10:30:00,21.2,21.2,21.05,21.06,17600.0,16.0497,16.0497,15.9361,15.9437,17600.0
2006-04-03 11:00:00,21.05,21.06,21.0,21.02,18900.0,15.9361,15.9437,15.8983,15.9134,18900.0
2006-04-03 11:30:00,21.01,21.1,20.97,21.04,31400.0,15.9059,15.974,15.8756,15.9286,31400.0
2006-04-03 12:00:00,21.04,21.05,21.01,21.03,10900.0,15.9286,15.9361,15.9059,15.921,10900.0
2006-04-03 12:30:00,21.01,21.03,20.97,20.98,9500.0,15.9059,15.921,15.8756,15.8832,9500.0
2006-04-03 13:00:00,20.98,20.98,20.86,20.92,16700.0,15.8832,15.8832,15.7923,15.8377,16700.0
2006-04-03 13:30:00,20.93,20.93,20.77,20.86,14100.0,15.8453,15.8453,15.7242,15.7923,14100.0
2006-04-03 14:00:00,20.86,20.86,20.77,20.81,90300.0,15.7923,15.7923,15.7242,15.7545,90300.0
2006-04-03 14:30:00,20.81,20.82,20.74,20.8,29600.0,15.7545,15.762,15.7015,15.7469,29600.0
2006-04-03 15:00:00,20.8,20.82,20.78,20.8,34900.0,15.7469,15.762,15.7317,15.7469,34900.0
2006-04-03 15:30:00,20.8,20.83,20.5,20.56,54000.0,15.7469,15.7696,15.5198,15.5652,54000.0
2006-04-04 09:30:00,20.58,20.64,20.46,20.58,21000.0,15.5803,15.6257,15.4895,15.5803,21000.0
2006-04-04 10:00:00,20.59,20.61,20.58,20.6,14000.0,15.5879,15.603,15.5803,15.5955,14000.0
2006-04-04 10:30:00,20.6,20.63,20.49,20.62,18100.0,15.5955,15.6182,15.5122,15.6106,18100.0
2006-04-04 11:00:00,20.62,20.63,20.59,20.62,13500.0,15.6106,15.6182,15.5879,15.6106,13500.0
2006-04-04 11:30:00,20.62,20.62,20.61,20.61,6800.0,15.6106,15.6106,15.603,15.603,6800.0
2006-04-04 12:00:00,20.62,20.74,20.61,20.74,26200.0,15.6106,15.7015,15.603,15.7015,26200.0
2006-04-04 12:30:00,20.74,20.9,20.74,20.82,30400.0,15.7015,15.8226,15.7015,15.762,30400.0
2006-04-04 13:00:00,20.83,20.91,20.83,20.87,59700.0,15.7696,15.8302,15.7696,15.7999,59700.0
2006-04-04 13:30:00,20.85,20.96,20.85,20.96,12400.0,15.7847,15.868,15.7847,15.868,12400.0
2006-04-04 14:00:00,20.94,20.94,20.87,20.93,16800.0,15.8529,15.8529,15.7999,15.8453,16800.0
2006-04-04 14:30:00,20.93,21.0,20.88,20.98,15500.0,15.8453,15.8983,15.8074,15.8832,15500.0
2006-04-04 15:00:00,20.97,21.06,20.97,21.01,48100.0,15.8756,15.9437,15.8756,15.9059,48100.0
2006-04-04 15:30:00,21.02,21.02,20.88,21.01,38500.0,15.9134,15.9134,15.8074,15.9059,38500.0
2006-04-05 09:30:00,21.01,21.1,20.99,21.02,22800.0,15.9059,15.974,15.8907,15.9134,22800.0
2006-04-05 10:00:00,21.02,21.03,20.77,20.92,24200.0,15.9134,15.921,15.7242,15.8377,24200.0
2006-04-05 10:30:00,20.87,20.88,20.62,20.62,17500.0,15.7999,15.8074,15.6106,15.6106,17500.0
2006-04-05 11:00:00,20.62,20.63,20.51,20.55,44700.0,15.6106,15.6182,15.5273,15.5576,44700.0
2006-04-05 11:30:00,20.54,20.74,20.54,20.72,30200.0,15.55,15.7015,15.55,15.6863,30200.0
2006-04-05 12:00:00,20.7,20.72,20.69,20.7,17400.0,15.6712,15.6863,15.6636,15.6712,17400.0
2006-04-05 12:30:00,20.71,20.71,20.7,20.7,7600.0,15.6787,15.6787,15.6712,15.6712,7600.0
2006-04-05 13:00:00,20.71,20.77,20.7,20.77,60400.0,15.6787,15.7242,15.6712,15.7242,60400.0
2006-04-05 13:30:00,20.78,20.83,20.78,20.8,11800.0,15.7317,15.7696,15.7317,15.7469,11800.0
2006-04-05 14:00:00,20.81,20.81,20.53,20.53,431500.0,15.7545,15.7545,15.5425,15.5425,431500.0
2006-04-05 14:30:00,20.55,20.55,20.44,20.51,19700.0,15.5576,15.5576,15.4743,15.5273,19700.0
2006-04-05 15:00:00,20.47,20.53,20.46,20.49,15700.0,15.497,15.5425,15.4895,15.5122,15700.0
2006-04-05 15:30:00,20.49,20.58,20.49,20.51,31300.0,15.5122,15.5803,15.5122,15.5273,31300.0
2006-04-06 09:30:00,20.54,20.6,20.35,20.41,11500.0,15.55,15.5955,15.4062,15.4516,11500.0
2006-04-06 10:00:00,20.41,20.46,20.36,20.39,27300.0,15.4516,15.4895,15.4138,15.4365,27300.0
2006-04-06 10:30:00,20.39,20.39,20.31,20.32,58500.0,15.4365,15.4365,15.3759,15.3835,58500.0
2006-04-06 11:00:00,20.33,20.33,20.26,20.28,54100.0,15.3911,15.3911,15.3381,15.3532,54100.0
2006-04-06 11:30:00,20.28,20.28,20.21,20.23,23300.0,15.3532,15.3532,15.3002,15.3154,23300.0
2006-04-06 12:00:00,20.24,20.24,20.19,20.2,24500.0,15.3229,15.3229,15.2851,15.2926,24500.0
2006-04-06 12:30:00,20.21,20.21,20.17,20.19,20400.0,15.3002,15.3002,15.2699,15.2851,20400.0
2006-04-06 13:00:00,20.17,20.22,20.17,20.2,24300.0,15.2699,15.3078,15.2699,15.2926,24300.0
2006-04-06 13:30:00,20.2,20.23,20.17,20.23,21200.0,15.2926,15.3154,15.2699,15.3154,21200.0
2006-04-06 14:00:00,20.22,20.25,20.22,20.22,15800.0,15.3078,15.3305,15.3078,15.3078,15800.0
2006-04-06 14:30:00,20.23,20.24,20.22,20.23,55400.0,15.3154,15.3229,15.3078,15.3154,55400.0
2006-04-06 15:00:00,20.23,20.24,20.17,20.17,47800.0,15.3154,15.3229,15.2699,15.2699,47800.0
2006-04-06 15:30:00,20.17,20.21,20.16,20.18,65800.0,15.2699,15.3002,15.2624,15.2775,65800.0
2006-04-07 09:30:00,20.18,20.29,20.1,20.1,42700.0,15.2775,15.3608,15.2169,15.2169,42700.0
2006-04-07 10:00:00,20.09,20.23,20.04,20.05,29700.0,15.2094,15.3154,15.1715,15.1791,29700.0
2006-04-07 10:30:00,20.04,20.07,20.0,20.03,21700.0,15.1715,15.1942,15.1412,15.1639,21700.0
2006-04-07 11:00:00,20.03,20.18,20.03,20.12,22000.0,15.1639,15.2775,15.1639,15.2321,22000.0
2006-04-07 11:30:00,20.11,20.11,20.03,20.05,16000.0,15.2245,15.2245,15.1639,15.1791,16000.0
2006-04-07 12:00:00,20.05,20.08,20.04,20.07,18600.0,15.1791,15.2018,15.1715,15.1942,18600.0
2006-04-07 12:30:00,20.08,20.08,20.01,20.02,14200.0,15.2018,15.2018,15.1488,15.1564,14200.0
2006-04-07 13:00:00,20.03,20.06,20.01,20.01,16200.0,15.1639,15.1867,15.1488,15.1488,16200.0
2006-04-07 13:30:00,20.02,20.05,20.01,20.05,16400.0,15.1564,15.1791,15.1488,15.1791,16400.0
2006-04-07 14:00:00,20.04,20.06,20.01,20.04,13400.0,15.1715,15.1867,15.1488,15.1715,13400.0
2006-04-07 14:30:00,20.04,20.1,20.03,20.06,22700.0,15.1715,15.2169,15.1639,15.1867,22700.0
2006-04-07 15:00:00,20.03,20.04,20.01,20.01,67400.0,15.1639,15.1715,15.1488,15.1488,67400.0
2006-04-07 15:30:00,20.01,20.03,20.0,20.0,42900.0,15.1488,15.1639,15.1412,15.1412,42900.0
2006-04-10 09:30:00,20.11,20.25,20.07,20.2,24100.0,15.2245,15.3305,15.1942,15.2926,24100.0
2006-04-10 10:00:00,20.17,20.17,20.05,20.13,15000.0,15.2699,15.2699,15.1791,15.2396,15000.0
2006-04-10 10:30:00,20.09,20.09,20.04,20.06,2700.0,15.2094,15.2094,15.1715,15.1867,2700.0
2006-04-10 11:00:00,20.05,20.18,20.04,20.16,10800.0,15.1791,15.2775,15.1715,15.2624,10800.0
2006-04-10 11:30:00,20.18,20.25,20.1,20.17,6400.0,15.2775,15.3305,15.2169,15.2699,6400.0
2006-04-10 12:00:00,20.15,20.15,20.04,20.08,7600.0,15.2548,15.2548,15.1715,15.2018,7600.0
2006-04-10 12:30:00,20.09,20.09,20.05,20.05,900.0,15.2094,15.2094,15.1791,15.1791,900.0
2006-04-10 13:00:00,20.05,20.09,20.0,20.01,31400.0,15.1791,15.2094,15.1412,15.1488,31400.0
2006-04-10 13:30:00,20.01,20.04,20.01,20.02,12800.0,15.1488,15.1715,15.1488,15.1564,12800.0
2006-04-10 14:00:00,20.02,20.02,20.01,20.01,6800.0,15.1564,15.1564,15.1488,15.1488,6800.0
2006-04-10 14:30:00,20.01,20.03,19.99,20.03,35000.0,15.1488,15.1639,15.1337,15.1639,35000.0
2006-04-10 15:00:00,20.03,20.04,20.01,20.02,11000.0,15.1639,15.1715,15.1488,15.1564,11000.0
2006-04-10 15:30:00,20.01,20.07,20.01,20.04,15300.0,15.1488,15.1942,15.1488,15.1715,15300.0
2006-04-11 09:30:00,20.37,20.4,20.29,20.35,39000.0,15.4523,15.475,15.3916,15.4371,39000.0
2006-04-11 10:00:00,20.32,20.47,20.32,20.34,16600.0,15.4143,15.5281,15.4143,15.4295,16600.0
2006-04-11 10:30:00,20.35,20.38,20.27,20.33,18200.0,15.4371,15.4599,15.3764,15.4219,18200.0
2006-04-11 11:00:00,20.34,20.38,20.3,20.34,8000.0,15.4295,15.4599,15.3992,15.4295,8000.0
2006-04-11 11:30:00,20.33,20.37,20.33,20.34,6200.0,15.4219,15.4523,15.4219,15.4295,6200.0
2006-04-11 12:00:00,20.33,20.34,20.28,20.28,8200.0,15.4219,15.4295,15.384,15.384,8200.0
2006-04-11 12:30:00,20.25,20.27,20.22,20.23,8000.0,15.3612,15.3764,15.3385,15.3461,8000.0
2006-04-11 13:00:00,20.22,20.25,20.05,20.05,40500.0,15.3385,15.3612,15.2095,15.2095,40500.0
2006-04-11 13:30:00,20.06,20.1,20.04,20.07,64600.0,15.2171,15.2475,15.2019,15.2247,64600.0
2006-04-11 14:00:00,20.06,20.08,20.05,20.05,13400.0,15.2171,15.2323,15.2095,15.2095,13400.0
2006-04-11 14:30:00,20.06,20.07,20.05,20.06,17900.0,15.2171,15.2247,15.2095,15.2171,17900.0
2006-04-11 15:00:00,20.05,20.07,20.0,20.0,29600.0,15.2095,15.2247,15.1716,15.1716,29600.0
2006-04-11 15:30:00,20.01,20.02,19.85,19.94,48200.0,15.1792,15.1868,15.0578,15.1261,48200.0
2006-04-12 09:30:00,20.0,20.09,19.99,20.06,49500.0,15.1716,15.2399,15.164,15.2171,49500.0
2006-04-12 10:00:00,20.09,20.09,20.07,20.08,4200.0,15.2399,15.2399,15.2247,15.2323,4200.0
2006-04-12 10:30:00,20.08,20.1,20.04,20.1,37900.0,15.2323,15.2475,15.2019,15.2475,37900.0
2006-04-12 11:00:00,20.1,20.1,20.07,20.1,8800.0,15.2475,15.2475,15.2247,15.2475,8800.0
2006-04-12 11:30:00,20.1,20.15,20.08,20.12,12900.0,15.2475,15.2854,15.2323,15.2626,12900.0
2006-04-12 12:00:00,20.13,20.17,20.13,20.14,15300.0,15.2702,15.3006,15.2702,15.2778,15300.0
2006-04-12 12:30:00,20.13,20.2,20.13,20.2,12800.0,15.2702,15.3233,15.2702,15.3233,12800.0
2006-04-12 13:00:00,20.19,20.35,20.18,20.29,17600.0,15.3157,15.4371,15.3081,15.3916,17600.0
2006-04-12 13:30:00,20.27,20.27,20.13,20.13,12100.0,15.3764,15.3764,15.2702,15.2702,12100.0
2006-04-12 14:00:00,20.13,20.14,20.06,20.06,12100.0,15.2702,15.2778,15.2171,15.2171,12100.0
2006-04-12 14:30:00,20.06,20.13,20.06,20.13,6800.0,15.2171,15.2702,15.2171,15.2702,6800.0
2006-04-12 15:00:00,20.13,20.21,20.13,20.19,9200.0,15.2702,15.3309,15.2702,15.3157,9200.0
2006-04-12 15:30:00,20.19,20.24,20.18,20.24,36700.0,15.3157,15.3537,15.3081,15.3537,36700.0
2006-04-13 09:30:00,20.15,20.2,20.09,20.15,12300.0,15.2854,15.3233,15.2399,15.2854,12300.0
2006-04-13 10:00:00,20.15,20.16,20.1,20.12,4900.0,15.2854,15.293,15.2475,15.2626,4900.0
2006-04-13 10:30:00,20.09,20.09,20.03,20.05,10300.0,15.2399,15.2399,15.1944,15.2095,10300.0
2006-04-13 11:00:00,20.04,20.06,20.03,20.06,11300.0,15.2019,15.2171,15.1944,15.2171,11300.0
2006-04-13 11:30:00,20.06,20.14,20.05,20.14,6500.0,15.2171,15.2778,15.2095,15.2778,6500.0
2006-04-13 12:00:00,20.15,20.15,20.1,20.11,14200.0,15.2854,15.2854,15.2475,15.255,14200.0
2006-04-13 12:30:00,20.11,20.16,20.11,20.14,8400.0,15.255,15.293,15.255,15.2778,8400.0
2006-04-13 13:00:00,20.14,20.15,20.12,20.15,10500.0,15.2778,15.2854,15.2626,15.2854,10500.0
2006-04-13 13:30:00,20.15,20.16,20.12,20.16,6100.0,15.2854,15.293,15.2626,15.293,6100.0
2006-04-13 14:00:00,20.16,20.25,20.16,20.21,15900.0,15.293,15.3612,15.293,15.3309,15900.0
2006-04-13 14:30:00,20.2,20.2,20.08,20.13,12900.0,15.3233,15.3233,15.2323,15.2702,12900.0
2006-04-13 15:00:00,20.13,20.2,20.11,20.16,19700.0,15.2702,15.3233,15.255,15.293,19700.0
2006-04-13 15:30:00,20.17,20.27,20.16,20.22,21400.0,15.3006,15.3764,15.293,15.3385,21400.0
2006-04-17 09:30:00,20.24,20.41,20.15,20.41,43200.0,15.3537,15.4826,15.2854,15.4826,43200.0
2006-04-17 10:00:00,20.45,20.59,20.45,20.51,161600.0,15.513,15.6192,15.513,15.5585,161600.0
2006-04-17 10:30:00,20.52,20.54,20.42,20.52,55300.0,15.5661,15.5812,15.4902,15.5661,55300.0
2006-04-17 11:00:00,20.52,20.56,20.48,20.54,31700.0,15.5661,15.5964,15.5357,15.5812,31700.0
2006-04-17 11:30:00,20.55,20.61,20.5,20.52,35700.0,15.5888,15.6343,15.5509,15.5661,35700.0
2006-04-17 12:00:00,20.53,20.58,20.5,20.55,16100.0,15.5737,15.6116,15.5509,15.5888,16100.0
2006-04-17 12:30:00,20.56,20.59,20.45,20.46,63300.0,15.5964,15.6192,15.513,15.5206,63300.0
2006-04-17 13:00:00,20.45,20.51,20.42,20.51,30400.0,15.513,15.5585,15.4902,15.5585,30400.0
2006-04-17 13:30:00,20.51,20.61,20.5,20.6,16500.0,15.5585,15.6343,15.5509,15.6268,16500.0
2006-04-17 14:00:00,20.6,20.61,20.45,20.52,11600.0,15.6268,15.6343,15.513,15.5661,11600.0
2006-04-17 14:30:00,20.52,20.55,20.5,20.55,14300.0,15.5661,15.5888,15.5509,15.5888,14300.0
2006-04-17 15:00:00,20.54,20.56,20.41,20.5,76000.0,15.5812,15.5964,15.4826,15.5509,76000.0
2006-04-17 15:30:00,20.47,20.51,20.4,20.44,43500.0,15.5281,15.5585,15.475,15.5054,43500.0
2006-04-18 09:30:00,20.55,20.65,20.55,20.63,80300.0,15.5888,15.6647,15.5888,15.6495,80300.0
2006-04-18 10:00:00,20.65,20.67,20.61,20.62,10000.0,15.6647,15.6799,15.6343,15.6419,10000.0
2006-04-18 10:30:00,20.63,20.75,20.62,20.66,15200.0,15.6495,15.7405,15.6419,15.6723,15200.0
2006-04-18 11:00:00,20.65,20.78,20.65,20.78,20300.0,15.6647,15.7633,15.6647,15.7633,20300.0
2006-04-18 11:30:00,20.79,20.87,20.72,20.87,18000.0,15.7709,15.8316,15.7178,15.8316,18000.0
2006-04-18 12:00:00,20.87,20.91,20.83,20.91,11500.0,15.8316,15.8619,15.8012,15.8619,11500.0
2006-04-18 12:30:00,20.9,20.98,20.85,20.87,15400.0,15.8543,15.915,15.8164,15.8316,15400.0
2006-04-18 13:00:00,20.88,20.9,20.88,20.9,15000.0,15.8392,15.8543,15.8392,15.8543,15000.0
2006-04-18 13:30:00,20.89,20.9,20.85,20.86,12700.0,15.8467,15.8543,15.8164,15.824,12700.0
2006-04-18 14:00:00,20.86,20.89,20.78,20.78,27000.0,15.824,15.8467,15.7633,15.7633,27000.0
2006-04-18 14:30:00,20.81,20.83,20.72,20.74,20100.0,15.7861,15.8012,15.7178,15.733,20100.0
2006-04-18 15:00:00,20.73,20.81,20.73,20.77,22800.0,15.7254,15.7861,15.7254,15.7557,22800.0
2006-04-18 15:30:00,20.77,20.85,20.71,20.85,67600.0,15.7557,15.8164,15.7102,15.8164,67600.0
2006-04-19 09:30:00,20.95,21.16,20.95,21.14,105300.0,15.8923,16.0516,15.8923,16.0364,105300.0
2006-04-19 10:00:00,21.15,21.16,21.0,21.06,33900.0,16.044,16.0516,15.9302,15.9757,33900.0
2006-04-19 10:30:00,21.07,21.32,21.04,21.24,43600.0,15.9833,16.1729,15.9605,16.1122,43600.0
2006-04-19 11:00:00,21.25,21.25,21.1,21.11,16600.0,16.1198,16.1198,16.006,16.0136,16600.0
2006-04-19 11:30:00,21.12,21.22,21.12,21.2,31600.0,16.0212,16.0971,16.0212,16.0819,31600.0
2006-04-19 12:00:00,21.23,21.27,21.22,21.26,61700.0,16.1047,16.135,16.0971,16.1274,61700.0
2006-04-19 12:30:00,21.27,21.38,21.27,21.38,17900.0,16.135,16.2184,16.135,16.2184,17900.0
2006-04-19 13:00:00,21.38,21.43,21.36,21.41,10300.0,16.2184,16.2564,16.2033,16.2412,10300.0
2006-04-19 13:30:00,21.41,21.45,21.37,21.39,25600.0,16.2412,16.2715,16.2109,16.226,25600.0
2006-04-19 14:00:00,21.4,21.46,21.38,21.46,34600.0,16.2336,16.2791,16.2184,16.2791,34600.0
2006-04-19 14:30:00,21.45,21.49,21.36,21.48,47600.0,16.2715,16.3019,16.2033,16.2943,47600.0
2006-04-19 15:00:00,21.48,21.5,21.43,21.43,48900.0,16.2943,16.3095,16.2564,16.2564,48900.0
2006-04-19 15:30:00,21.43,21.47,21.42,21.45,32600.0,16.2564,16.2867,16.2488,16.2715,32600.0
2006-04-20 09:30:00,21.49,21.59,21.43,21.48,37700.0,16.3019,16.3777,16.2564,16.2943,37700.0
2006-04-20 10:00:00,21.5,21.55,21.45,21.47,8100.0,16.3095,16.3474,16.2715,16.2867,8100.0
2006-04-20 10:30:00,21.44,21.44,21.2,21.24,33900.0,16.264,16.264,16.0819,16.1122,33900.0
2006-04-20 11:00:00,21.25,21.27,21.11,21.15,17800.0,16.1198,16.135,16.0136,16.044,17800.0
2006-04-20 11:30:00,21.12,21.27,21.12,21.2,5100.0,16.0212,16.135,16.0212,16.0819,5100.0
2006-04-20 12:00:00,21.19,21.27,21.15,21.26,7800.0,16.0743,16.135,16.044,16.1274,7800.0
2006-04-20 12:30:00,21.24,21.26,21.22,21.22,2600.0,16.1122,16.1274,16.0971,16.0971,2600.0
2006-04-20 13:00:00,21.25,21.4,21.18,21.4,25200.0,16.1198,16.2336,16.0667,16.2336,25200.0
2006-04-20 13:30:00,21.4,21.41,21.35,21.41,10300.0,16.2336,16.2412,16.1957,16.2412,10300.0
2006-04-20 14:00:00,21.4,21.41,21.25,21.29,7200.0,16.2336,16.2412,16.1198,16.1502,7200.0
2006-04-20 14:30:00,21.35,21.38,21.29,21.3,5200.0,16.1957,16.2184,16.1502,16.1578,5200.0
2006-04-20 15:00:00,21.31,21.42,21.29,21.4,7700.0,16.1653,16.2488,16.1502,16.2336,7700.0
2006-04-20 15:30:00,21.4,21.51,21.37,21.5,43500.0,16.2336,16.3171,16.2109,16.3095,43500.0
2006-04-21 09:30:00,21.5,21.5,21.35,21.36,17300.0,16.3095,16.3095,16.1957,16.2033,17300.0
2006-04-21 10:00:00,21.36,21.49,21.36,21.49,8900.0,16.2033,16.3019,16.2033,16.3019,8900.0
2006-04-21 10:30:00,21.5,21.69,21.5,21.69,14300.0,16.3095,16.4536,16.3095,16.4536,14300.0
2006-04-21 11:00:00,21.69,21.74,21.64,21.7,13400.0,16.4536,16.4915,16.4157,16.4612,13400.0
2006-04-21 11:30:00,21.68,21.91,21.67,21.91,51600.0,16.446,16.6205,16.4384,16.6205,51600.0
2006-04-21 12:00:00,21.92,21.92,21.78,21.82,23000.0,16.6281,16.6281,16.5219,16.5522,23000.0
2006-04-21 12:30:00,21.82,21.85,21.82,21.84,21800.0,16.5522,16.575,16.5522,16.5674,21800.0
2006-04-21 13:00:00,21.84,21.85,21.78,21.79,34400.0,16.5674,16.575,16.5219,16.5295,34400.0
2006-04-21 13:30:00,21.79,21.82,21.74,21.82,18900.0,16.5295,16.5522,16.4915,16.5522,18900.0
2006-04-21 14:00:00,21.82,21.84,21.74,21.74,15900.0,16.5522,16.5674,16.4915,16.4915,15900.0
2006-04-21 14:30:00,21.75,21.75,21.63,21.72,8800.0,16.4991,16.4991,16.4081,16.4764,8800.0
2006-04-21 15:00:00,21.72,21.78,21.71,21.76,14700.0,16.4764,16.5219,16.4688,16.5067,14700.0
2006-04-21 15:30:00,21.77,21.82,21.77,21.78,19700.0,16.5143,16.5522,16.5143,16.5219,19700.0
2006-04-24 09:30:00,21.79,21.8,21.67,21.7,9100.0,16.5295,16.537,16.4384,16.4612,9100.0
2006-04-24 10:00:00,21.71,21.77,21.65,21.74,8300.0,16.4688,16.5143,16.4233,16.4915,8300.0
2006-04-24 10:30:00,21.74,21.75,21.68,21.68,7200.0,16.4915,16.4991,16.446,16.446,7200.0
2006-04-24 11:00:00,21.69,21.71,21.61,21.61,7800.0,16.4536,16.4688,16.3929,16.3929,7800.0
2006-04-24 11:30:00,21.61,21.73,21.61,21.68,6400.0,16.3929,16.4839,16.3929,16.446,6400.0
2006-04-24 12:00:00,21.7,21.73,21.64,21.7,4400.0,16.4612,16.4839,16.4157,16.4612,4400.0
2006-04-24 12:30:00,21.7,21.7,21.67,21.69,4200.0,16.4612,16.4612,16.4384,16.4536,4200.0
2006-04-24 13:00:00,21.69,21.71,21.68,21.7,2700.0,16.4536,16.4688,16.446,16.4612,2700.0
2006-04-24 13:30:00,21.71,21.73,21.67,21.7,4300.0,16.4688,16.4839,16.4384,16.4612,4300.0
2006-04-24 14:00:00,21.7,21.79,21.7,21.78,23300.0,16.4612,16.5295,16.4612,16.5219,23300.0
2006-04-24 14:30:00,21.76,21.93,21.76,21.91,29200.0,16.5067,16.6357,16.5067,16.6205,29200.0
2006-04-24 15:00:00,21.91,21.92,21.85,21.87,14600.0,16.6205,16.6281,16.575,16.5901,14600.0
2006-04-24 15:30:00,21.87,21.92,21.86,21.9,25400.0,16.5901,16.6281,16.5826,16.6129,25400.0
2006-04-25 09:30:00,21.98,21.98,21.85,21.86,19700.0,16.6736,16.6736,16.575,16.5826,19700.0
2006-04-25 10:00:00,21.86,21.9,21.85,21.87,10800.0,16.5826,16.6129,16.575,16.5901,10800.0
2006-04-25 10:30:00,21.88,21.9,21.76,21.87,66000.0,16.5977,16.6129,16.5067,16.5901,66000.0
2006-04-25 11:00:00,21.87,21.87,21.78,21.79,7300.0,16.5901,16.5901,16.5219,16.5295,7300.0
2006-04-25 11:30:00,21.78,21.8,21.76,21.8,7500.0,16.5219,16.537,16.5067,16.537,7500.0
2006-04-25 12:00:00,21.8,21.8,21.77,21.77,29400.0,16.537,16.537,16.5143,16.5143,29400.0
2006-04-25 12:30:00,21.77,21.8,21.77,21.79,8200.0,16.5143,16.537,16.5143,16.5295,8200.0
2006-04-25 13:00:00,21.78,21.78,21.68,21.69,95600.0,16.5219,16.5219,16.446,16.4536,95600.0
2006-04-25 13:30:00,21.7,21.72,21.58,21.63,16000.0,16.4612,16.4764,16.3702,16.4081,16000.0
2006-04-25 14:00:00,21.59,21.68,21.59,21.67,14000.0,16.3777,16.446,16.3777,16.4384,14000.0
2006-04-25 14:30:00,21.67,21.72,21.67,21.71,18700.0,16.4384,16.4764,16.4384,16.4688,18700.0
2006-04-25 15:00:00,21.7,21.71,21.69,21.69,53400.0,16.4612,16.4688,16.4536,16.4536,53400.0
2006-04-25 15:30:00,21.7,21.78,21.67,21.68,14200.0,16.4612,16.5219,16.4384,16.446,14200.0
2006-04-26 09:30:00,21.69,21.77,21.62,21.67,23000.0,16.4536,16.5143,16.4005,16.4384,23000.0
2006-04-26 10:00:00,21.67,21.78,21.66,21.77,8600.0,16.4384,16.5219,16.4308,16.5143,8600.0
2006-04-26 10:30:00,21.77,21.78,21.68,21.68,6900.0,16.5143,16.5219,16.446,16.446,6900.0
2006-04-26 11:00:00,21.68,21.72,21.66,21.67,5300.0,16.446,16.4764,16.4308,16.4384,5300.0
2006-04-26 11:30:00,21.66,21.79,21.64,21.79,30300.0,16.4308,16.5295,16.4157,16.5295,30300.0
2006-04-26 12:00:00,21.78,21.81,21.76,21.76,4700.0,16.5219,16.5446,16.5067,16.5067,4700.0
2006-04-26 12:30:00,21.76,21.77,21.76,21.77,6400.0,16.5067,16.5143,16.5067,16.5143,6400.0
2006-04-26 13:00:00,21.77,21.77,21.68,21.68,21500.0,16.5143,16.5143,16.446,16.446,21500.0
2006-04-26 13:30:00,21.68,21.75,21.66,21.75,10200.0,16.446,16.4991,16.4308,16.4991,10200.0
2006-04-26 14:00:00,21.76,21.79,21.73,21.76,9600.0,16.5067,16.5295,16.4839,16.5067,9600.0
2006-04-26 14:30:00,21.73,21.79,21.73,21.75,5100.0,16.4839,16.5295,16.4839,16.4991,5100.0
2006-04-26 15:00:00,21.77,21.8,21.74,21.74,17300.0,16.5143,16.537,16.4915,16.4915,17300.0
2006-04-26 15:30:00,21.74,21.86,21.74,21.81,29900.0,16.4915,16.5826,16.4915,16.5446,29900.0
2006-04-27 09:30:00,21.78,21.78,21.57,21.57,33800.0,16.5219,16.5219,16.3626,16.3626,33800.0
2006-04-27 10:00:00,21.57,21.76,21.57,21.68,8900.0,16.3626,16.5067,16.3626,16.446,8900.0
2006-04-27 10:30:00,21.7,21.75,21.6,21.75,6400.0,16.4612,16.4991,16.3853,16.4991,6400.0
2006-04-27 11:00:00,21.74,21.88,21.66,21.88,23000.0,16.4915,16.5977,16.4308,16.5977,23000.0
2006-04-27 11:30:00,21.87,21.87,21.76,21.82,9200.0,16.5901,16.5901,16.5067,16.5522,9200.0
2006-04-27 12:00:00,21.83,21.85,21.77,21.78,8900.0,16.5598,16.575,16.5143,16.5219,8900.0
2006-04-27 12:30:00,21.79,21.82,21.78,21.78,58300.0,16.5295,16.5522,16.5219,16.5219,58300.0
2006-04-27 13:00:00,21.78,21.84,21.78,21.84,78700.0,16.5219,16.5674,16.5219,16.5674,78700.0
2006-04-27 13:30:00,21.83,21.87,21.83,21.86,5700.0,16.5598,16.5901,16.5598,16.5826,5700.0
2006-04-27 14:00:00,21.86,21.87,21.83,21.87,8200.0,16.5826,16.5901,16.5598,16.5901,8200.0
2006-04-27 14:30:00,21.87,21.97,21.87,21.96,13200.0,16.5901,16.666,16.5901,16.6584,13200.0
2006-04-27 15:00:00,21.97,22.33,21.97,22.12,119700.0,16.666,16.9391,16.666,16.7798,119700.0
2006-04-27 15:30:00,22.12,22.2,22.08,22.1,135100.0,16.7798,16.8405,16.7495,16.7646,135100.0
2006-04-28 09:30:00,22.0,22.01,21.81,21.81,13700.0,16.6888,16.6964,16.5446,16.5446,13700.0
2006-04-28 10:00:00,21.83,22.0,21.81,21.97,46000.0,16.5598,16.6888,16.5446,16.666,46000.0
2006-04-28 10:30:00,21.98,22.0,21.92,21.99,25300.0,16.6736,16.6888,16.6281,16.6812,25300.0
2006-04-28 11:00:00,21.95,22.22,21.92,22.15,44300.0,16.6508,16.8557,16.6281,16.8026,44300.0
2006-04-28 11:30:00,22.14,22.14,21.88,21.91,39200.0,16.795,16.795,16.5977,16.6205,39200.0
2006-04-28 12:00:00,21.92,22.04,21.92,21.96,10400.0,16.6281,16.7191,16.6281,16.6584,10400.0
2006-04-28 12:30:00,21.96,21.97,21.87,21.92,7000.0,16.6584,16.666,16.5901,16.6281,7000.0
2006-04-28 13:00:00,21.91,22.07,21.87,21.9,13200.0,16.6205,16.7419,16.5901,16.6129,13200.0
2006-04-28 13:30:00,21.92,21.99,21.9,21.98,12000.0,16.6281,16.6812,16.6129,16.6736,12000.0
2006-04-28 14:00:00,21.97,22.0,21.86,21.87,45600.0,16.666,16.6888,16.5826,16.5901,45600.0
2006-04-28 14:30:00,21.9,22.08,21.9,21.98,13000.0,16.6129,16.7495,16.6129,16.6736,13000.0
2006-04-28 15:00:00,21.99,21.99,21.88,21.89,36000.0,16.6812,16.6812,16.5977,16.6053,36000.0
2006-04-28 15:30:00,21.86,21.98,21.77,21.88,44000.0,16.5826,16.6736,16.5143,16.5977,44000.0
2006-05-01 09:30:00,22.05,22.15,21.96,22.02,15100.0,16.7267,16.8026,16.6584,16.7039,15100.0
2006-05-01 10:00:00,22.02,22.08,22.0,22.05,56700.0,16.7039,16.7495,16.6888,16.7267,56700.0
2006-05-01 10:30:00,22.05,22.05,21.91,21.92,50500.0,16.7267,16.7267,16.6205,16.6281,50500.0
2006-05-01 11:00:00,21.92,21.92,21.91,21.92,5200.0,16.6281,16.6281,16.6205,16.6281,5200.0
2006-05-01 11:30:00,21.91,22.04,21.91,22.0,22000.0,16.6205,16.7191,16.6205,16.6888,22000.0
2006-05-01 12:00:00,21.98,21.98,21.88,21.9,4700.0,16.6736,16.6736,16.5977,16.6129,4700.0
2006-05-01 12:30:00,21.93,21.93,21.79,21.8,7900.0,16.6357,16.6357,16.5295,16.537,7900.0
2006-05-01 13:00:00,21.8,21.86,21.79,21.86,27900.0,16.537,16.5826,16.5295,16.5826,27900.0
2006-05-01 13:30:00,21.84,21.87,21.79,21.79,25600.0,16.5674,16.5901,16.5295,16.5295,25600.0
2006-05-01 14:00:00,21.79,21.81,21.74,21.78,21800.0,16.5295,16.5446,16.4915,16.5219,21800.0
2006-05-01 14:30:00,21.79,21.99,21.79,21.92,21100.0,16.5295,16.6812,16.5295,16.6281,21100.0
2006-05-01 15:00:00,21.91,21.99,21.91,21.99,17300.0,16.6205,16.6812,16.6205,16.6812,17300.0
2006-05-01 15:30:00,21.99,22.0,21.88,21.98,58800.0,16.6812,16.6888,16.5977,16.6736,58800.0
2006-05-02 09:30:00,22.01,22.22,22.01,22.19,16700.0,16.6964,16.8557,16.6964,16.8329,16700.0
2006-05-02 10:00:00,22.19,22.19,22.01,22.09,40400.0,16.8329,16.8329,16.6964,16.757,40400.0
2006-05-02 10:30:00,22.09,22.1,22.02,22.05,17000.0,16.757,16.7646,16.7039,16.7267,17000.0
2006-05-02 11:00:00,22.05,22.15,22.03,22.12,18000.0,16.7267,16.8026,16.7115,16.7798,18000.0
2006-05-02 11:30:00,22.11,22.14,22.09,22.14,6300.0,16.7722,16.795,16.757,16.795,6300.0
2006-05-02 12:00:00,22.14,22.18,22.13,22.18,41000.0,16.795,16.8253,16.7874,16.8253,41000.0
2006-05-02 12:30:00,22.17,22.18,22.08,22.1,77800.0,16.8177,16.8253,16.7495,16.7646,77800.0
2006-05-02 13:00:00,22.09,22.1,22.04,22.06,30500.0,16.757,16.7646,16.7191,16.7343,30500.0
2006-05-02 13:30:00,22.06,22.11,22.06,22.07,32900.0,16.7343,16.7722,16.7343,16.7419,32900.0
2006-05-02 14:00:00,22.08,22.08,22.05,22.06,10800.0,16.7495,16.7495,16.7267,16.7343,10800.0
2006-05-02 14:30:00,22.06,22.12,22.05,22.11,28000.0,16.7343,16.7798,16.7267,16.7722,28000.0
2006-05-02 15:00:00,22.1,22.26,22.1,22.21,31800.0,16.7646,16.886,16.7646,16.8481,31800.0
2006-05-02 15:30:00,22.2,22.22,22.13,22.14,57400.0,16.8405,16.8557,16.7874,16.795,57400.0
2006-05-03 09:30:00,22.14,22.25,22.14,22.17,27200.0,16.795,16.8784,16.795,16.8177,27200.0
2006-05-03 10:00:00,22.19,22.34,22.17,22.31,40600.0,16.8329,16.9467,16.8177,16.9239,40600.0
2006-05-03 10:30:00,22.3,22.3,22.23,22.27,17800.0,16.9163,16.9163,16.8632,16.8936,17800.0
2006-05-03 11:00:00,22.28,22.49,22.28,22.49,86200.0,16.9012,17.0605,16.9012,17.0605,86200.0
2006-05-03 11:30:00,22.49,22.5,22.45,22.45,39500.0,17.0605,17.0681,17.0301,17.0301,39500.0
2006-05-03 12:00:00,22.48,22.5,22.45,22.48,34100.0,17.0529,17.0681,17.0301,17.0529,34100.0
2006-05-03 12:30:00,22.48,22.5,22.4,22.49,64100.0,17.0529,17.0681,16.9922,17.0605,64100.0
2006-05-03 13:00:00,22.49,22.67,22.49,22.66,34100.0,17.0605,17.197,17.0605,17.1894,34100.0
2006-05-03 13:30:00,22.66,22.73,22.64,22.7,155400.0,17.1894,17.2425,17.1743,17.2198,155400.0
2006-05-03 14:00:00,22.7,22.72,22.68,22.68,23900.0,17.2198,17.2349,17.2046,17.2046,23900.0
2006-05-03 14:30:00,22.68,22.68,22.57,22.63,76500.0,17.2046,17.2046,17.1212,17.1667,76500.0
2006-05-03 15:00:00,22.63,22.67,22.62,22.64,47700.0,17.1667,17.197,17.1591,17.1743,47700.0
2006-05-03 15:30:00,22.65,22.65,22.45,22.5,79700.0,17.1818,17.1818,17.0301,17.0681,79700.0
2006-05-04 09:30:00,22.51,22.69,22.51,22.62,184600.0,17.0756,17.2122,17.0756,17.1591,184600.0
2006-05-04 10:00:00,22.62,22.68,22.62,22.68,59000.0,17.1591,17.2046,17.1591,17.2046,59000.0
2006-05-04 10:30:00,22.68,22.68,22.47,22.47,112900.0,17.2046,17.2046,17.0453,17.0453,112900.0
2006-05-04 11:00:00,22.49,22.54,22.47,22.52,66700.0,17.0605,17.0984,17.0453,17.0832,66700.0
2006-05-04 11:30:00,22.52,22.53,22.51,22.53,9300.0,17.0832,17.0908,17.0756,17.0908,9300.0
2006-05-04 12:00:00,22.52,22.53,22.34,22.34,10600.0,17.0832,17.0908,16.9467,16.9467,10600.0
2006-05-04 12:30:00,22.35,22.45,22.33,22.43,6600.0,16.9543,17.0301,16.9391,17.015,6600.0
2006-05-04 13:00:00,22.43,22.57,22.42,22.53,47600.0,17.015,17.1212,17.0074,17.0908,47600.0
2006-05-04 13:30:00,22.56,22.57,22.47,22.48,16100.0,17.1136,17.1212,17.0453,17.0529,16100.0
2006-05-04 14:00:00,22.47,22.5,22.47,22.5,12100.0,17.0453,17.0681,17.0453,17.0681,12100.0
2006-05-04 14:30:00,22.5,22.5,22.48,22.49,19100.0,17.0681,17.0681,17.0529,17.0605,19100.0
2006-05-04 15:00:00,22.49,22.5,22.47,22.48,24100.0,17.0605,17.0681,17.0453,17.0529,24100.0
2006-05-04 15:30:00,22.49,22.5,22.4,22.41,53400.0,17.0605,17.0681,16.9922,16.9998,53400.0
2006-05-05 09:30:00,22.5,22.64,22.5,22.59,33200.0,17.0681,17.1743,17.0681,17.1363,33200.0
2006-05-05 10:00:00,22.59,22.6,22.46,22.51,50400.0,17.1363,17.1439,17.0377,17.0756,50400.0
2006-05-05 10:30:00,22.52,22.55,22.49,22.52,39800.0,17.0832,17.106,17.0605,17.0832,39800.0
2006-05-05 11:00:00,22.51,22.51,22.49,22.5,27200.0,17.0756,17.0756,17.0605,17.0681,27200.0
2006-05-05 11:30:00,22.5,22.52,22.49,22.52,22800.0,17.0681,17.0832,17.0605,17.0832,22800.0
2006-05-05 12:00:00,22.52,22.55,22.5,22.5,19700.0,17.0832,17.106,17.0681,17.0681,19700.0
2006-05-05 12:30:00,22.5,22.56,22.49,22.5,24400.0,17.0681,17.1136,17.0605,17.0681,24400.0
2006-05-05 13:00:00,22.5,22.53,22.5,22.52,23000.0,17.0681,17.0908,17.0681,17.0832,23000.0
2006-05-05 13:30:00,22.52,22.55,22.5,22.54,28000.0,17.0832,17.106,17.0681,17.0984,28000.0
2006-05-05 14:00:00,22.54,22.69,22.54,22.69,65400.0,17.0984,17.2122,17.0984,17.2122,65400.0
2006-05-05 14:30:00,22.69,22.69,22.6,22.61,20800.0,17.2122,17.2122,17.1439,17.1515,20800.0
2006-05-05 15:00:00,22.6,22.71,22.58,22.69,44500.0,17.1439,17.2274,17.1287,17.2122,44500.0
2006-05-05 15:30:00,22.69,22.69,22.5,22.5,65300.0,17.2122,17.2122,17.0681,17.0681,65300.0
2006-05-08 09:30:00,22.53,22.7,22.53,22.68,104300.0,17.0908,17.2198,17.0908,17.2046,104300.0
2006-05-08 10:00:00,22.68,22.68,22.47,22.48,60700.0,17.2046,17.2046,17.0453,17.0529,60700.0
2006-05-08 10:30:00,22.47,22.56,22.36,22.55,23700.0,17.0453,17.1136,16.9619,17.106,23700.0
2006-05-08 11:00:00,22.54,22.65,22.53,22.65,13300.0,17.0984,17.1818,17.0908,17.1818,13300.0
2006-05-08 11:30:00,22.65,22.74,22.65,22.72,20700.0,17.1818,17.2501,17.1818,17.2349,20700.0
2006-05-08 12:00:00,22.72,22.73,22.6,22.6,14300.0,17.2349,17.2425,17.1439,17.1439,14300.0
2006-05-08 12:30:00,22.61,22.73,22.61,22.72,28800.0,17.1515,17.2425,17.1515,17.2349,28800.0
2006-05-08 13:00:00,22.72,22.73,22.64,22.73,22200.0,17.2349,17.2425,17.1743,17.2425,22200.0
2006-05-08 13:30:00,22.73,22.75,22.73,22.73,25700.0,17.2425,17.2577,17.2425,17.2425,25700.0
2006-05-08 14:00:00,22.74,22.75,22.65,22.66,46200.0,17.2501,17.2577,17.1818,17.1894,46200.0
2006-05-08 14:30:00,22.66,22.7,22.64,22.69,23000.0,17.1894,17.2198,17.1743,17.2122,23000.0
2006-05-08 15:00:00,22.69,22.7,22.66,22.67,28800.0,17.2122,17.2198,17.1894,17.197,28800.0
2006-05-08 15:30:00,22.67,22.72,22.65,22.72,27100.0,17.197,17.2349,17.1818,17.2349,27100.0
2006-05-09 09:30:00,22.65,22.66,22.4,22.46,31800.0,17.1818,17.1894,16.9922,17.0377,31800.0
2006-05-09 10:00:00,22.47,22.7,22.41,22.68,23100.0,17.0453,17.2198,16.9998,17.2046,23100.0
2006-05-09 10:30:00,22.66,22.66,22.55,22.57,14700.0,17.1894,17.1894,17.106,17.1212,14700.0
2006-05-09 11:00:00,22.58,22.64,22.56,22.64,11700.0,17.1287,17.1743,17.1136,17.1743,11700.0
2006-05-09 11:30:00,22.64,22.65,22.57,22.6,17000.0,17.1743,17.1818,17.1212,17.1439,17000.0
2006-05-09 12:00:00,22.6,22.6,22.58,22.59,21900.0,17.1439,17.1439,17.1287,17.1363,21900.0
2006-05-09 12:30:00,22.59,22.6,22.48,22.52,10900.0,17.1363,17.1439,17.0529,17.0832,10900.0
2006-05-09 13:00:00,22.51,22.69,22.5,22.65,24900.0,17.0756,17.2122,17.0681,17.1818,24900.0
2006-05-09 13:30:00,22.6,22.7,22.58,22.69,21100.0,17.1439,17.2198,17.1287,17.2122,21100.0
2006-05-09 14:00:00,22.69,22.71,22.55,22.58,19500.0,17.2122,17.2274,17.106,17.1287,19500.0
2006-05-09 14:30:00,22.58,22.58,22.45,22.46,29200.0,17.1287,17.1287,17.0301,17.0377,29200.0
2006-05-09 15:00:00,22.45,22.5,22.42,22.42,30400.0,17.0301,17.0681,17.0074,17.0074,30400.0
2006-05-09 15:30:00,22.43,22.5,22.15,22.41,146000.0,17.015,17.0681,16.8026,16.9998,146000.0
2006-05-10 09:30:00,21.2,21.49,21.15,21.3,1018100.0,16.0819,16.3019,16.044,16.1578,1018100.0
2006-05-10 10:00:00,21.3,21.35,21.24,21.3,914300.0,16.1578,16.1957,16.1122,16.1578,914300.0
2006-05-10 10:30:00,21.3,21.31,21.28,21.3,74500.0,16.1578,16.1653,16.1426,16.1578,74500.0
2006-05-10 11:00:00,21.3,21.64,21.3,21.64,773100.0,16.1578,16.4157,16.1578,16.4157,773100.0
2006-05-10 11:30:00,21.65,21.72,21.35,21.39,307800.0,16.4233,16.4764,16.1957,16.226,307800.0
2006-05-10 12:00:00,21.39,21.43,21.35,21.35,297900.0,16.226,16.2564,16.1957,16.1957,297900.0
2006-05-10 12:30:00,21.36,21.4,21.34,21.35,148900.0,16.2033,16.2336,16.1881,16.1957,148900.0
2006-05-10 13:00:00,21.34,21.38,21.3,21.35,72800.0,16.1881,16.2184,16.1578,16.1957,72800.0
2006-05-10 13:30:00,21.35,21.4,21.3,21.35,329000.0,16.1957,16.2336,16.1578,16.1957,329000.0
2006-05-10 14:00:00,21.35,21.35,21.28,21.3,445600.0,16.1957,16.1957,16.1426,16.1578,445600.0
2006-05-10 14:30:00,21.3,21.32,21.27,21.27,308200.0,16.1578,16.1729,16.135,16.135,308200.0
2006-05-10 15:00:00,21.28,21.36,21.25,21.33,534700.0,16.1426,16.2033,16.1198,16.1805,534700.0
2006-05-10 15:30:00,21.32,21.46,21.29,21.36,869000.0,16.1729,16.2791,16.1502,16.2033,869000.0
2006-05-11 09:30:00,21.29,21.37,21.29,21.37,84200.0,16.1502,16.2109,16.1502,16.2109,84200.0
2006-05-11 10:00:00,21.37,21.53,21.37,21.48,1195300.0,16.2109,16.3322,16.2109,16.2943,1195300.0
2006-05-11 10:30:00,21.48,21.55,21.47,21.52,594100.0,16.2943,16.3474,16.2867,16.3246,594100.0
2006-05-11 11:00:00,21.53,21.57,21.51,21.52,198200.0,16.3322,16.3626,16.3171,16.3246,198200.0
2006-05-11 11:30:00,21.55,21.63,21.51,21.63,307200.0,16.3474,16.4081,16.3171,16.4081,307200.0
2006-05-11 12:00:00,21.62,21.67,21.51,21.52,171300.0,16.4005,16.4384,16.3171,16.3246,171300.0
2006-05-11 12:30:00,21.53,21.56,21.48,21.53,152500.0,16.3322,16.355,16.2943,16.3322,152500.0
2006-05-11 13:00:00,21.52,21.6,21.51,21.52,82200.0,16.3246,16.3853,16.3171,16.3246,82200.0
2006-05-11 13:30:00,21.53,21.53,21.49,21.5,120200.0,16.3322,16.3322,16.3019,16.3095,120200.0
2006-05-11 14:00:00,21.51,21.51,21.48,21.5,168900.0,16.3171,16.3171,16.2943,16.3095,168900.0
2006-05-11 14:30:00,21.5,21.58,21.48,21.5,218500.0,16.3095,16.3702,16.2943,16.3095,218500.0
2006-05-11 15:00:00,21.5,21.5,21.48,21.5,105500.0,16.3095,16.3095,16.2943,16.3095,105500.0
2006-05-11 15:30:00,21.5,21.56,21.48,21.53,275600.0,16.3095,16.355,16.2943,16.3322,275600.0
2006-05-12 09:30:00,21.54,21.55,21.24,21.3,164600.0,16.3398,16.3474,16.1122,16.1578,164600.0
2006-05-12 10:00:00,21.3,21.36,21.02,21.21,237300.0,16.1578,16.2033,15.9454,16.0895,237300.0
2006-05-12 10:30:00,21.2,21.2,20.82,20.9,209300.0,16.0819,16.0819,15.7936,15.8543,209300.0
2006-05-12 11:00:00,20.91,21.25,20.53,20.87,541500.0,15.8619,16.1198,15.5737,15.8316,541500.0
2006-05-12 11:30:00,20.87,20.96,20.84,20.87,203100.0,15.8316,15.8998,15.8088,15.8316,203100.0
2006-05-12 12:00:00,20.88,21.09,20.85,21.02,143000.0,15.8392,15.9985,15.8164,15.9454,143000.0
2006-05-12 12:30:00,21.04,21.04,20.82,20.87,45300.0,15.9605,15.9605,15.7936,15.8316,45300.0
2006-05-12 13:00:00,20.87,20.94,20.87,20.91,91300.0,15.8316,15.8847,15.8316,15.8619,91300.0
2006-05-12 13:30:00,20.91,21.0,20.9,20.91,94500.0,15.8619,15.9302,15.8543,15.8619,94500.0
2006-05-12 14:00:00,20.93,21.05,20.9,21.05,137000.0,15.8771,15.9681,15.8543,15.9681,137000.0
2006-05-12 14:30:00,21.06,21.16,21.0,21.03,86200.0,15.9757,16.0516,15.9302,15.9529,86200.0
2006-05-12 15:00:00,21.03,21.05,20.98,20.99,156700.0,15.9529,15.9681,15.915,15.9226,156700.0
2006-05-12 15:30:00,21.0,21.0,20.8,20.87,189900.0,15.9302,15.9302,15.7785,15.8316,189900.0
2006-05-15 09:30:00,21.0,21.0,20.53,20.53,108000.0,15.9302,15.9302,15.5737,15.5737,108000.0
2006-05-15 10:00:00,20.53,20.58,20.34,20.55,184400.0,15.5737,15.6116,15.4295,15.5888,184400.0
2006-05-15 10:30:00,20.52,20.76,20.5,20.7,79500.0,15.5661,15.7481,15.5509,15.7026,79500.0
2006-05-15 11:00:00,20.7,20.74,20.64,20.65,166200.0,15.7026,15.733,15.6571,15.6647,166200.0
2006-05-15 11:30:00,20.66,20.75,20.59,20.71,68900.0,15.6723,15.7405,15.6192,15.7102,68900.0
2006-05-15 12:00:00,20.7,20.74,20.7,20.73,60800.0,15.7026,15.733,15.7026,15.7254,60800.0
2006-05-15 12:30:00,20.73,20.75,20.63,20.7,78500.0,15.7254,15.7405,15.6495,15.7026,78500.0
2006-05-15 13:00:00,20.7,20.74,20.44,20.45,178100.0,15.7026,15.733,15.5054,15.513,178100.0
2006-05-15 13:30:00,20.44,20.52,20.37,20.45,91300.0,15.5054,15.5661,15.4523,15.513,91300.0
2006-05-15 14:00:00,20.45,20.56,20.45,20.51,114100.0,15.513,15.5964,15.513,15.5585,114100.0
2006-05-15 14:30:00,20.51,20.7,20.51,20.65,102500.0,15.5585,15.7026,15.5585,15.6647,102500.0
2006-05-15 15:00:00,20.65,20.75,20.65,20.73,104700.0,15.6647,15.7405,15.6647,15.7254,104700.0
2006-05-15 15:30:00,20.72,20.75,20.7,20.74,119100.0,15.7178,15.7405,15.7026,15.733,119100.0
2006-05-16 09:30:00,20.85,21.05,20.8,21.0,139100.0,15.8164,15.9681,15.7785,15.9302,139100.0
2006-05-16 10:00:00,20.98,21.0,20.89,20.94,227000.0,15.915,15.9302,15.8467,15.8847,227000.0
2006-05-16 10:30:00,20.91,21.09,20.91,21.06,102900.0,15.8619,15.9985,15.8619,15.9757,102900.0
2006-05-16 11:00:00,21.05,21.07,21.0,21.03,127500.0,15.9681,15.9833,15.9302,15.9529,127500.0
2006-05-16 11:30:00,21.03,21.04,20.99,21.03,150500.0,15.9529,15.9605,15.9226,15.9529,150500.0
2006-05-16 12:00:00,21.03,21.1,21.03,21.05,37300.0,15.9529,16.006,15.9529,15.9681,37300.0
2006-05-16 12:30:00,21.08,21.16,21.03,21.16,28900.0,15.9909,16.0516,15.9529,16.0516,28900.0
2006-05-16 13:00:00,21.16,21.18,21.08,21.12,41500.0,16.0516,16.0667,15.9909,16.0212,41500.0
2006-05-16 13:30:00,21.12,21.17,21.12,21.15,60100.0,16.0212,16.0591,16.0212,16.044,60100.0
2006-05-16 14:00:00,21.17,21.23,21.12,21.19,168300.0,16.0591,16.1047,16.0212,16.0743,168300.0
2006-05-16 14:30:00,21.2,21.2,21.18,21.19,41100.0,16.0819,16.0819,16.0667,16.0743,41100.0
2006-05-16 15:00:00,21.18,21.2,21.12,21.12,71700.0,16.0667,16.0819,16.0212,16.0212,71700.0
2006-05-16 15:30:00,21.12,21.13,21.06,21.06,169000.0,16.0212,16.0288,15.9757,15.9757,169000.0
2006-05-17 09:30:00,21.0,21.08,20.85,20.96,36300.0,15.9302,15.9909,15.8164,15.8998,36300.0
2006-05-17 10:00:00,20.96,21.01,20.64,20.95,182600.0,15.8998,15.9378,15.6571,15.8923,182600.0
2006-05-17 10:30:00,20.95,20.97,20.87,20.97,26400.0,15.8923,15.9074,15.8316,15.9074,26400.0
2006-05-17 11:00:00,20.96,20.96,20.79,20.79,40900.0,15.8998,15.8998,15.7709,15.7709,40900.0
2006-05-17 11:30:00,20.78,20.8,20.64,20.65,186800.0,15.7633,15.7785,15.6571,15.6647,186800.0
2006-05-17 12:00:00,20.65,20.65,20.59,20.6,162100.0,15.6647,15.6647,15.6192,15.6268,162100.0
2006-05-17 12:30:00,20.6,20.67,20.59,20.66,120300.0,15.6268,15.6799,15.6192,15.6723,120300.0
2006-05-17 13:00:00,20.66,20.69,20.51,20.58,26400.0,15.6723,15.695,15.5585,15.6116,26400.0
2006-05-17 13:30:00,20.55,20.64,20.55,20.63,108100.0,15.5888,15.6571,15.5888,15.6495,108100.0
2006-05-17 14:00:00,20.63,20.63,20.57,20.57,66700.0,15.6495,15.6495,15.604,15.604,66700.0
2006-05-17 14:30:00,20.58,20.6,20.47,20.48,120300.0,15.6116,15.6268,15.5281,15.5357,120300.0
2006-05-17 15:00:00,20.48,20.5,20.4,20.43,91400.0,15.5357,15.5509,15.475,15.4978,91400.0
2006-05-17 15:30:00,20.42,20.5,20.37,20.39,133500.0,15.4902,15.5509,15.4523,15.4675,133500.0
2006-05-18 09:30:00,20.4,20.79,20.4,20.62,207000.0,15.475,15.7709,15.475,15.6419,207000.0
2006-05-18 10:00:00,20.62,20.66,20.47,20.55,60600.0,15.6419,15.6723,15.5281,15.5888,60600.0
2006-05-18 10:30:00,20.54,20.67,20.54,20.6,221800.0,15.5812,15.6799,15.5812,15.6268,221800.0
2006-05-18 11:00:00,20.6,20.64,20.55,20.62,166900.0,15.6268,15.6571,15.5888,15.6419,166900.0
2006-05-18 11:30:00,20.62,20.65,20.54,20.59,104800.0,15.6419,15.6647,15.5812,15.6192,104800.0
2006-05-18 12:00:00,20.59,20.64,20.54,20.57,77600.0,15.6192,15.6571,15.5812,15.604,77600.0
2006-05-18 12:30:00,20.57,20.58,20.45,20.51,245500.0,15.604,15.6116,15.513,15.5585,245500.0
2006-05-18 13:00:00,20.51,20.54,20.43,20.5,77400.0,15.5585,15.5812,15.4978,15.5509,77400.0
2006-05-18 13:30:00,20.5,20.5,20.45,20.49,51100.0,15.5509,15.5509,15.513,15.5433,51100.0
2006-05-18 14:00:00,20.49,20.5,20.42,20.44,119700.0,15.5433,15.5509,15.4902,15.5054,119700.0
2006-05-18 14:30:00,20.43,20.51,20.33,20.34,75900.0,15.4978,15.5585,15.4219,15.4295,75900.0
2006-05-18 15:00:00,20.33,20.44,20.26,20.36,127300.0,15.4219,15.5054,15.3688,15.4447,127300.0
2006-05-18 15:30:00,20.35,20.4,20.15,20.26,214800.0,15.4371,15.475,15.2854,15.3688,214800.0
2006-05-19 09:30:00,20.5,20.64,20.45,20.45,149300.0,15.5509,15.6571,15.513,15.513,149300.0
2006-05-19 10:00:00,20.45,20.5,20.4,20.42,146100.0,15.513,15.5509,15.475,15.4902,146100.0
2006-05-19 10:30:00,20.42,20.44,20.35,20.36,106200.0,15.4902,15.5054,15.4371,15.4447,106200.0
2006-05-19 11:00:00,20.37,20.42,20.26,20.27,232400.0,15.4523,15.4902,15.3688,15.3764,232400.0
2006-05-19 11:30:00,20.26,20.32,20.25,20.26,173300.0,15.3688,15.4143,15.3612,15.3688,173300.0
2006-05-19 12:00:00,20.26,20.26,20.21,20.21,43100.0,15.3688,15.3688,15.3309,15.3309,43100.0
2006-05-19 12:30:00,20.21,20.42,20.21,20.31,89500.0,15.3309,15.4902,15.3309,15.4068,89500.0
2006-05-19 13:00:00,20.33,20.39,20.27,20.39,97200.0,15.4219,15.4675,15.3764,15.4675,97200.0
2006-05-19 13:30:00,20.39,20.45,20.32,20.41,165800.0,15.4675,15.513,15.4143,15.4826,165800.0
2006-05-19 14:00:00,20.41,20.63,20.4,20.61,178100.0,15.4826,15.6495,15.475,15.6343,178100.0
2006-05-19 14:30:00,20.62,20.72,20.62,20.64,98400.0,15.6419,15.7178,15.6419,15.6571,98400.0
2006-05-19 15:00:00,20.64,20.65,20.56,20.58,111600.0,15.6571,15.6647,15.5964,15.6116,111600.0
2006-05-19 15:30:00,20.58,20.59,20.5,20.55,226200.0,15.6116,15.6192,15.5509,15.5888,226200.0
2006-05-22 09:30:00,20.6,20.6,20.05,20.16,90900.0,15.6268,15.6268,15.2095,15.293,90900.0
2006-05-22 10:00:00,20.15,20.16,19.85,19.86,378000.0,15.2854,15.293,15.0578,15.0654,378000.0
2006-05-22 10:30:00,19.86,20.0,19.86,19.95,113500.0,15.0654,15.1716,15.0654,15.1337,113500.0
2006-05-22 11:00:00,19.95,19.95,19.55,19.56,129400.0,15.1337,15.1337,14.8302,14.8378,129400.0
2006-05-22 11:30:00,19.56,19.6,19.37,19.56,213100.0,14.8378,14.8682,14.6937,14.8378,213100.0
2006-05-22 12:00:00,19.54,19.8,19.52,19.69,131000.0,14.8227,15.0199,14.8075,14.9364,131000.0
2006-05-22 12:30:00,19.69,19.95,19.67,19.91,103100.0,14.9364,15.1337,14.9213,15.1033,103100.0
2006-05-22 13:00:00,19.91,19.99,19.83,19.89,66700.0,15.1033,15.164,15.0426,15.0882,66700.0
2006-05-22 13:30:00,19.89,19.92,19.85,19.88,69500.0,15.0882,15.1109,15.0578,15.0806,69500.0
2006-05-22 14:00:00,19.89,19.9,19.75,19.9,102100.0,15.0882,15.0957,14.982,15.0957,102100.0
2006-05-22 14:30:00,19.86,19.91,19.75,19.76,36300.0,15.0654,15.1033,14.982,14.9895,36300.0
2006-05-22 15:00:00,19.76,19.93,19.75,19.82,182100.0,14.9895,15.1185,14.982,15.0351,182100.0
2006-05-22 15:30:00,19.81,19.92,19.78,19.8,111100.0,15.0275,15.1109,15.0047,15.0199,111100.0
2006-05-23 09:30:00,19.9,20.04,19.89,19.99,211400.0,15.0957,15.2019,15.0882,15.164,211400.0
2006-05-23 10:00:00,20.0,20.04,19.94,20.04,209600.0,15.1716,15.2019,15.1261,15.2019,209600.0
2006-05-23 10:30:00,20.04,20.15,20.04,20.05,64000.0,15.2019,15.2854,15.2019,15.2095,64000.0
2006-05-23 11:00:00,20.05,20.12,20.04,20.09,67500.0,15.2095,15.2626,15.2019,15.2399,67500.0
2006-05-23 11:30:00,20.09,20.16,20.07,20.15,50000.0,15.2399,15.293,15.2247,15.2854,50000.0
2006-05-23 12:00:00,20.14,20.14,20.04,20.07,18400.0,15.2778,15.2778,15.2019,15.2247,18400.0
2006-05-23 12:30:00,20.04,20.14,20.04,20.12,24700.0,15.2019,15.2778,15.2019,15.2626,24700.0
2006-05-23 13:00:00,20.12,20.14,20.08,20.14,24700.0,15.2626,15.2778,15.2323,15.2778,24700.0
2006-05-23 13:30:00,20.14,20.15,19.93,19.95,43300.0,15.2778,15.2854,15.1185,15.1337,43300.0
2006-05-23 14:00:00,19.94,20.03,19.93,19.99,42100.0,15.1261,15.1944,15.1185,15.164,42100.0
2006-05-23 14:30:00,20.0,20.03,19.83,19.86,112400.0,15.1716,15.1944,15.0426,15.0654,112400.0
2006-05-23 15:00:00,19.84,19.92,19.8,19.85,57200.0,15.0502,15.1109,15.0199,15.0578,57200.0
2006-05-23 15:30:00,19.84,19.86,19.75,19.78,130600.0,15.0502,15.0654,14.982,15.0047,130600.0
2006-05-24 09:30:00,19.82,19.87,19.52,19.67,333300.0,15.0351,15.073,14.8075,14.9213,333300.0
2006-05-24 10:00:00,19.9,19.91,19.63,19.72,79800.0,15.0957,15.1033,14.8909,14.9592,79800.0
2006-05-24 10:30:00,19.77,19.88,19.68,19.68,145300.0,14.9971,15.0806,14.9289,14.9289,145300.0
2006-05-24 11:00:00,19.68,19.75,19.48,19.48,78200.0,14.9289,14.982,14.7771,14.7771,78200.0
2006-05-24 11:30:00,19.49,19.49,19.29,19.4,122900.0,14.7847,14.7847,14.633,14.7165,122900.0
2006-05-24 12:00:00,19.39,19.4,19.26,19.26,162000.0,14.7089,14.7165,14.6103,14.6103,162000.0
2006-05-24 12:30:00,19.26,19.27,18.94,19.02,133500.0,14.6103,14.6178,14.3675,14.4282,133500.0
2006-05-24 13:00:00,19.0,19.04,18.92,18.99,274500.0,14.413,14.4434,14.3523,14.4054,274500.0
2006-05-24 13:30:00,18.97,19.14,18.95,19.12,229500.0,14.3903,14.5192,14.3751,14.5041,229500.0
2006-05-24 14:00:00,19.11,19.15,19.02,19.03,57500.0,14.4965,14.5268,14.4282,14.4358,57500.0
2006-05-24 14:30:00,19.01,19.15,19.0,19.14,80800.0,14.4206,14.5268,14.413,14.5192,80800.0
2006-05-24 15:00:00,19.14,19.19,19.1,19.13,59900.0,14.5192,14.5572,14.4889,14.5116,59900.0
2006-05-24 15:30:00,19.12,19.18,19.1,19.15,155300.0,14.5041,14.5496,14.4889,14.5268,155300.0
2006-05-25 09:30:00,19.25,19.54,19.25,19.44,65400.0,14.6027,14.8227,14.6027,14.7468,65400.0
2006-05-25 10:00:00,19.43,19.56,19.4,19.53,182700.0,14.7392,14.8378,14.7165,14.8151,182700.0
2006-05-25 10:30:00,19.53,19.53,19.44,19.49,75000.0,14.8151,14.8151,14.7468,14.7847,75000.0
2006-05-25 11:00:00,19.49,19.59,19.49,19.53,73600.0,14.7847,14.8606,14.7847,14.8151,73600.0
2006-05-25 11:30:00,19.52,19.59,19.51,19.59,66100.0,14.8075,14.8606,14.7999,14.8606,66100.0
2006-05-25 12:00:00,19.58,19.63,19.57,19.59,35600.0,14.853,14.8909,14.8454,14.8606,35600.0
2006-05-25 12:30:00,19.59,19.6,19.51,19.58,31800.0,14.8606,14.8682,14.7999,14.853,31800.0
2006-05-25 13:00:00,19.58,19.61,19.53,19.53,56700.0,14.853,14.8758,14.8151,14.8151,56700.0
2006-05-25 13:30:00,19.51,19.55,19.43,19.5,120600.0,14.7999,14.8302,14.7392,14.7923,120600.0
2006-05-25 14:00:00,19.5,19.6,19.5,19.58,292000.0,14.7923,14.8682,14.7923,14.853,292000.0
2006-05-25 14:30:00,19.58,19.67,19.57,19.61,108500.0,14.853,14.9213,14.8454,14.8758,108500.0
2006-05-25 15:00:00,19.6,19.6,19.48,19.53,124600.0,14.8682,14.8682,14.7771,14.8151,124600.0
2006-05-25 15:30:00,19.53,19.58,19.41,19.57,178400.0,14.8151,14.853,14.724,14.8454,178400.0
2006-05-26 09:30:00,19.64,19.68,19.46,19.47,47000.0,14.8985,14.9289,14.762,14.7696,47000.0
2006-05-26 10:00:00,19.47,19.52,19.45,19.47,288600.0,14.7696,14.8075,14.7544,14.7696,288600.0
2006-05-26 10:30:00,19.46,19.61,19.43,19.6,59800.0,14.762,14.8758,14.7392,14.8682,59800.0
2006-05-26 11:00:00,19.6,19.73,19.55,19.7,47100.0,14.8682,14.9668,14.8302,14.944,47100.0
2006-05-26 11:30:00,19.7,19.74,19.7,19.72,59900.0,14.944,14.9744,14.944,14.9592,59900.0
2006-05-26 12:00:00,19.72,19.74,19.67,19.68,44400.0,14.9592,14.9744,14.9213,14.9289,44400.0
2006-05-26 12:30:00,19.7,19.79,19.67,19.72,50800.0,14.944,15.0123,14.9213,14.9592,50800.0
2006-05-26 13:00:00,19.73,19.82,19.73,19.81,49700.0,14.9668,15.0351,14.9668,15.0275,49700.0
2006-05-26 13:30:00,19.82,19.87,19.81,19.85,35000.0,15.0351,15.073,15.0275,15.0578,35000.0
2006-05-26 14:00:00,19.84,19.85,19.82,19.83,61000.0,15.0502,15.0578,15.0351,15.0426,61000.0
2006-05-26 14:30:00,19.83,19.87,19.83,19.86,35400.0,15.0426,15.073,15.0426,15.0654,35400.0
2006-05-26 15:00:00,19.86,19.87,19.71,19.71,63100.0,15.0654,15.073,14.9516,14.9516,63100.0
2006-05-26 15:30:00,19.7,19.72,19.61,19.63,145000.0,14.944,14.9592,14.8758,14.8909,145000.0
2006-05-30 09:30:00,19.55,19.55,19.29,19.31,124000.0,14.8302,14.8302,14.633,14.6482,124000.0
2006-05-30 10:00:00,19.31,19.32,19.16,19.24,74400.0,14.6482,14.6558,14.5344,14.5951,74400.0
2006-05-30 10:30:00,19.23,19.24,19.17,19.19,156900.0,14.5875,14.5951,14.542,14.5572,156900.0
2006-05-30 11:00:00,19.2,19.24,19.14,19.14,92100.0,14.5647,14.5951,14.5192,14.5192,92100.0
2006-05-30 11:30:00,19.14,19.18,19.12,19.16,23600.0,14.5192,14.5496,14.5041,14.5344,23600.0
2006-05-30 12:00:00,19.18,19.18,19.05,19.14,89300.0,14.5496,14.5496,14.451,14.5192,89300.0
2006-05-30 12:30:00,19.15,19.16,19.05,19.07,36800.0,14.5268,14.5344,14.451,14.4661,36800.0
2006-05-30 13:00:00,19.07,19.2,19.03,19.2,47100.0,14.4661,14.5647,14.4358,14.5647,47100.0
2006-05-30 13:30:00,19.21,19.21,19.04,19.1,76400.0,14.5723,14.5723,14.4434,14.4889,76400.0
2006-05-30 14:00:00,19.1,19.16,19.03,19.09,32700.0,14.4889,14.5344,14.4358,14.4813,32700.0
2006-05-30 14:30:00,19.08,19.13,19.08,19.11,22400.0,14.4737,14.5116,14.4737,14.4965,22400.0
2006-05-30 15:00:00,19.11,19.11,19.05,19.06,40900.0,14.4965,14.4965,14.451,14.4585,40900.0
2006-05-30 15:30:00,19.07,19.07,19.0,19.02,75900.0,14.4661,14.4661,14.413,14.4282,75900.0
2006-05-31 09:30:00,19.9,19.9,19.61,19.8,340600.0,15.0957,15.0957,14.8758,15.0199,340600.0
2006-05-31 10:00:00,19.79,19.8,19.64,19.69,191900.0,15.0123,15.0199,14.8985,14.9364,191900.0
2006-05-31 10:30:00,19.69,19.89,19.65,19.88,172600.0,14.9364,15.0882,14.9061,15.0806,172600.0
2006-05-31 11:00:00,19.88,19.89,19.77,19.85,94000.0,15.0806,15.0882,14.9971,15.0578,94000.0
2006-05-31 11:30:00,19.86,19.86,19.77,19.8,60400.0,15.0654,15.0654,14.9971,15.0199,60400.0
2006-05-31 12:00:00,19.8,19.8,19.4,19.79,145900.0,15.0199,15.0199,14.7165,15.0123,145900.0
2006-05-31 12:30:00,19.79,19.8,19.71,19.79,139800.0,15.0123,15.0199,14.9516,15.0123,139800.0
2006-05-31 13:00:00,19.79,19.8,19.66,19.73,50200.0,15.0123,15.0199,14.9137,14.9668,50200.0
2006-05-31 13:30:00,19.73,19.75,19.71,19.71,58000.0,14.9668,14.982,14.9516,14.9516,58000.0
2006-05-31 14:00:00,19.71,19.75,19.64,19.7,64900.0,14.9516,14.982,14.8985,14.944,64900.0
2006-05-31 14:30:00,19.7,19.75,19.62,19.72,63400.0,14.944,14.982,14.8833,14.9592,63400.0
2006-05-31 15:00:00,19.71,19.72,19.6,19.65,45700.0,14.9516,14.9592,14.8682,14.9061,45700.0
2006-05-31 15:30:00,19.65,19.75,19.64,19.69,189500.0,14.9061,14.982,14.8985,14.9364,189500.0
2006-06-01 09:30:00,19.97,19.98,19.75,19.86,85000.0,15.1488,15.1564,14.982,15.0654,85000.0
2006-06-01 10:00:00,19.86,19.96,19.79,19.9,173500.0,15.0654,15.1413,15.0123,15.0957,173500.0
2006-06-01 10:30:00,19.9,19.96,19.88,19.96,148700.0,15.0957,15.1413,15.0806,15.1413,148700.0
2006-06-01 11:00:00,19.94,20.15,19.94,20.12,128000.0,15.1261,15.2854,15.1261,15.2626,128000.0
2006-06-01 11:30:00,20.12,20.19,20.07,20.08,83200.0,15.2626,15.3157,15.2247,15.2323,83200.0
2006-06-01 12:00:00,20.09,20.16,20.07,20.12,73700.0,15.2399,15.293,15.2247,15.2626,73700.0
2006-06-01 12:30:00,20.12,20.13,20.06,20.07,85400.0,15.2626,15.2702,15.2171,15.2247,85400.0
2006-06-01 13:00:00,20.08,20.2,20.06,20.16,63300.0,15.2323,15.3233,15.2171,15.293,63300.0
2006-06-01 13:30:00,20.15,20.18,20.12,20.14,36200.0,15.2854,15.3081,15.2626,15.2778,36200.0
2006-06-01 14:00:00,20.14,20.2,20.11,20.2,65100.0,15.2778,15.3233,15.255,15.3233,65100.0
2006-06-01 14:30:00,20.2,20.22,20.13,20.17,71700.0,15.3233,15.3385,15.2702,15.3006,71700.0
2006-06-01 15:00:00,20.17,20.17,20.12,20.14,58700.0,15.3006,15.3006,15.2626,15.2778,58700.0
2006-06-01 15:30:00,20.15,20.25,20.09,20.21,190200.0,15.2854,15.3612,15.2399,15.3309,190200.0
2006-06-02 09:30:00,20.25,20.46,20.22,20.38,76200.0,15.3612,15.5206,15.3385,15.4599,76200.0
2006-06-02 10:00:00,20.32,20.39,20.23,20.36,85800.0,15.4143,15.4675,15.3461,15.4447,85800.0
2006-06-02 10:30:00,20.37,20.4,20.33,20.35,48300.0,15.4523,15.475,15.4219,15.4371,48300.0
2006-06-02 11:00:00,20.37,20.38,20.32,20.37,38700.0,15.4523,15.4599,15.4143,15.4523,38700.0
2006-06-02 11:30:00,20.38,20.4,20.23,20.37,37500.0,15.4599,15.475,15.3461,15.4523,37500.0
2006-06-02 12:00:00,20.38,20.39,20.19,20.2,57600.0,15.4599,15.4675,15.3157,15.3233,57600.0
2006-06-02 12:30:00,20.21,20.25,20.15,20.22,58900.0,15.3309,15.3612,15.2854,15.3385,58900.0
2006-06-02 13:00:00,20.23,20.41,20.23,20.41,22800.0,15.3461,15.4826,15.3461,15.4826,22800.0
2006-06-02 13:30:00,20.4,20.41,20.33,20.36,83800.0,15.475,15.4826,15.4219,15.4447,83800.0
2006-06-02 14:00:00,20.36,20.45,20.34,20.36,35500.0,15.4447,15.513,15.4295,15.4447,35500.0
2006-06-02 14:30:00,20.35,20.45,20.34,20.42,72600.0,15.4371,15.513,15.4295,15.4902,72600.0
2006-06-02 15:00:00,20.43,20.47,20.38,20.47,64300.0,15.4978,15.5281,15.4599,15.5281,64300.0
2006-06-02 15:30:00,20.48,20.51,20.43,20.45,139800.0,15.5357,15.5585,15.4978,15.513,139800.0
2006-06-05 09:30:00,20.46,20.46,20.22,20.27,18300.0,15.5206,15.5206,15.3385,15.3764,18300.0
2006-06-05 10:00:00,20.27,20.28,20.12,20.22,23900.0,15.3764,15.384,15.2626,15.3385,23900.0
2006-06-05 10:30:00,20.22,20.3,20.2,20.28,40600.0,15.3385,15.3992,15.3233,15.384,40600.0
2006-06-05 11:00:00,20.29,20.37,20.25,20.25,58600.0,15.3916,15.4523,15.3612,15.3612,58600.0
2006-06-05 11:30:00,20.25,20.29,20.09,20.11,35500.0,15.3612,15.3916,15.2399,15.255,35500.0
2006-06-05 12:00:00,20.09,20.11,20.03,20.07,11200.0,15.2399,15.255,15.1944,15.2247,11200.0
2006-06-05 12:30:00,20.04,20.08,20.0,20.06,15200.0,15.2019,15.2323,15.1716,15.2171,15200.0
2006-06-05 13:00:00,20.05,20.1,19.96,19.99,21400.0,15.2095,15.2475,15.1413,15.164,21400.0
2006-06-05 13:30:00,19.98,20.07,19.97,20.0,22800.0,15.1564,15.2247,15.1488,15.1716,22800.0
2006-06-05 14:00:00,20.0,20.01,19.96,19.97,45800.0,15.1716,15.1792,15.1413,15.1488,45800.0
2006-06-05 14:30:00,19.96,19.99,19.87,19.97,36500.0,15.1413,15.164,15.073,15.1488,36500.0
2006-06-05 15:00:00,19.97,20.03,19.94,19.98,76900.0,15.1488,15.1944,15.1261,15.1564,76900.0
2006-06-05 15:30:00,19.98,20.0,19.92,19.92,94600.0,15.1564,15.1716,15.1109,15.1109,94600.0
2006-06-06 09:30:00,20.09,20.23,19.78,19.92,74100.0,15.2399,15.3461,15.0047,15.1109,74100.0
2006-06-06 10:00:00,19.92,20.09,19.91,19.91,110700.0,15.1109,15.2399,15.1033,15.1033,110700.0
2006-06-06 10:30:00,19.91,19.96,19.8,19.95,176800.0,15.1033,15.1413,15.0199,15.1337,176800.0
2006-06-06 11:00:00,19.95,19.97,19.87,19.87,115500.0,15.1337,15.1488,15.073,15.073,115500.0
2006-06-06 11:30:00,19.87,19.87,19.72,19.72,58000.0,15.073,15.073,14.9592,14.9592,58000.0
2006-06-06 12:00:00,19.7,19.75,19.54,19.71,31700.0,14.944,14.982,14.8227,14.9516,31700.0
2006-06-06 12:30:00,19.72,19.83,19.7,19.83,33100.0,14.9592,15.0426,14.944,15.0426,33100.0
2006-06-06 13:00:00,19.83,19.94,19.83,19.89,54800.0,15.0426,15.1261,15.0426,15.0882,54800.0
2006-06-06 13:30:00,19.9,19.93,19.8,19.82,37600.0,15.0957,15.1185,15.0199,15.0351,37600.0
2006-06-06 14:00:00,19.82,19.85,19.76,19.77,7800.0,15.0351,15.0578,14.9895,14.9971,7800.0
2006-06-06 14:30:00,19.76,19.81,19.75,19.75,22300.0,14.9895,15.0275,14.982,14.982,22300.0
2006-06-06 15:00:00,19.75,19.77,19.63,19.69,105500.0,14.982,14.9971,14.8909,14.9364,105500.0
2006-06-06 15:30:00,19.65,19.92,19.6,19.84,35300.0,14.9061,15.1109,14.8682,15.0502,35300.0
2006-06-07 09:30:00,19.9,19.96,19.55,19.67,36600.0,15.0957,15.1413,14.8302,14.9213,36600.0
2006-06-07 10:00:00,19.64,19.78,19.59,19.63,24200.0,14.8985,15.0047,14.8606,14.8909,24200.0
2006-06-07 10:30:00,19.6,19.62,19.42,19.47,54800.0,14.8682,14.8833,14.7316,14.7696,54800.0
2006-06-07 11:00:00,19.45,19.64,19.45,19.55,25300.0,14.7544,14.8985,14.7544,14.8302,25300.0
2006-06-07 11:30:00,19.55,19.7,19.53,19.7,96600.0,14.8302,14.944,14.8151,14.944,96600.0
2006-06-07 12:00:00,19.7,19.82,19.67,19.67,21500.0,14.944,15.0351,14.9213,14.9213,21500.0
2006-06-07 12:30:00,19.68,19.7,19.58,19.6,54500.0,14.9289,14.944,14.853,14.8682,54500.0
2006-06-07 13:00:00,19.58,19.63,19.56,19.63,22300.0,14.853,14.8909,14.8378,14.8909,22300.0
2006-06-07 13:30:00,19.65,19.72,19.55,19.59,37900.0,14.9061,14.9592,14.8302,14.8606,37900.0
2006-06-07 14:00:00,19.57,19.58,19.4,19.47,39400.0,14.8454,14.853,14.7165,14.7696,39400.0
2006-06-07 14:30:00,19.47,19.55,19.43,19.44,41200.0,14.7696,14.8302,14.7392,14.7468,41200.0
2006-06-07 15:00:00,19.43,19.46,19.27,19.28,104900.0,14.7392,14.762,14.6178,14.6254,104900.0
2006-06-07 15:30:00,19.29,19.29,19.11,19.18,160100.0,14.633,14.633,14.4965,14.5496,160100.0
2006-06-08 09:30:00,19.7,19.7,19.35,19.54,241400.0,14.944,14.944,14.6785,14.8227,241400.0
2006-06-08 10:00:00,19.49,19.5,19.29,19.3,394300.0,14.7847,14.7923,14.633,14.6406,394300.0
2006-06-08 10:30:00,19.3,19.3,18.92,18.99,234300.0,14.6406,14.6406,14.3523,14.4054,234300.0
2006-06-08 11:00:00,18.99,19.09,18.86,18.88,79800.0,14.4054,14.4813,14.3068,14.322,79800.0
2006-06-08 11:30:00,18.87,18.87,18.5,18.5,108200.0,14.3144,14.3144,14.0337,14.0337,108200.0
2006-06-08 12:00:00,18.5,19.08,18.5,19.08,108300.0,14.0337,14.4737,14.0337,14.4737,108300.0
2006-06-08 12:30:00,19.06,19.1,18.97,19.07,61200.0,14.4585,14.4889,14.3903,14.4661,61200.0
2006-06-08 13:00:00,19.05,19.07,18.92,18.97,50700.0,14.451,14.4661,14.3523,14.3903,50700.0
2006-06-08 13:30:00,18.96,19.06,18.96,18.99,104300.0,14.3827,14.4585,14.3827,14.4054,104300.0
2006-06-08 14:00:00,18.98,19.09,18.92,19.04,56000.0,14.3979,14.4813,14.3523,14.4434,56000.0
2006-06-08 14:30:00,19.05,19.1,19.0,19.08,104500.0,14.451,14.4889,14.413,14.4737,104500.0
2006-06-08 15:00:00,19.08,19.26,19.07,19.21,93700.0,14.4737,14.6103,14.4661,14.5723,93700.0
2006-06-08 15:30:00,19.19,19.25,19.0,19.14,178300.0,14.5572,14.6027,14.413,14.5192,178300.0
2006-06-09 09:30:00,19.12,19.17,18.97,19.03,87900.0,14.5041,14.542,14.3903,14.4358,87900.0
2006-06-09 10:00:00,19.02,19.29,19.02,19.29,70800.0,14.4282,14.633,14.4282,14.633,70800.0
2006-06-09 10:30:00,19.32,19.32,19.12,19.28,95200.0,14.6558,14.6558,14.5041,14.6254,95200.0
2006-06-09 11:00:00,19.29,19.31,19.13,19.19,57900.0,14.633,14.6482,14.5116,14.5572,57900.0
2006-06-09 11:30:00,19.17,19.2,18.99,19.06,94500.0,14.542,14.5647,14.4054,14.4585,94500.0
2006-06-09 12:00:00,19.07,19.19,19.06,19.06,62700.0,14.4661,14.5572,14.4585,14.4585,62700.0
2006-06-09 12:30:00,19.07,19.17,18.96,18.96,109300.0,14.4661,14.542,14.3827,14.3827,109300.0
2006-06-09 13:00:00,18.94,19.03,18.93,18.97,45900.0,14.3675,14.4358,14.3599,14.3903,45900.0
2006-06-09 13:30:00,18.95,18.97,18.87,18.97,37600.0,14.3751,14.3903,14.3144,14.3903,37600.0
2006-06-09 14:00:00,18.96,19.02,18.93,18.95,121700.0,14.3827,14.4282,14.3599,14.3751,121700.0
2006-06-09 14:30:00,18.96,19.02,18.96,19.01,70200.0,14.3827,14.4282,14.3827,14.4206,70200.0
2006-06-09 15:00:00,18.97,19.0,18.86,18.99,53900.0,14.3903,14.413,14.3068,14.4054,53900.0
2006-06-09 15:30:00,18.99,18.99,18.89,18.92,59300.0,14.4054,14.4054,14.3296,14.3523,59300.0
2006-06-12 09:30:00,18.95,19.09,18.91,19.0,28300.0,14.3751,14.4813,14.3448,14.413,28300.0
2006-06-12 10:00:00,19.0,19.1,19.0,19.02,21900.0,14.413,14.4889,14.413,14.4282,21900.0
2006-06-12 10:30:00,19.03,19.05,19.0,19.03,10600.0,14.4358,14.451,14.413,14.4358,10600.0
2006-06-12 11:00:00,19.03,19.08,18.97,19.0,65700.0,14.4358,14.4737,14.3903,14.413,65700.0
2006-06-12 11:30:00,19.01,19.06,18.97,19.05,65800.0,14.4206,14.4585,14.3903,14.451,65800.0
2006-06-12 12:00:00,19.06,19.06,19.0,19.05,40500.0,14.4585,14.4585,14.413,14.451,40500.0
2006-06-12 12:30:00,19.05,19.07,19.03,19.07,30700.0,14.451,14.4661,14.4358,14.4661,30700.0
2006-06-12 13:00:00,19.04,19.07,18.97,19.01,32000.0,14.4434,14.4661,14.3903,14.4206,32000.0
2006-06-12 13:30:00,19.01,19.02,18.96,18.98,15700.0,14.4206,14.4282,14.3827,14.3979,15700.0
2006-06-12 14:00:00,18.99,18.99,18.89,18.91,32200.0,14.4054,14.4054,14.3296,14.3448,32200.0
2006-06-12 14:30:00,18.92,18.98,18.87,18.92,32700.0,14.3523,14.3979,14.3144,14.3523,32700.0
2006-06-12 15:00:00,18.91,18.91,18.63,18.67,40000.0,14.3448,14.3448,14.1323,14.1627,40000.0
2006-06-12 15:30:00,18.67,18.73,18.59,18.66,68500.0,14.1627,14.2082,14.102,14.1551,68500.0
2006-06-13 09:30:00,18.64,18.92,18.61,18.88,107200.0,14.1399,14.3523,14.1172,14.322,107200.0
2006-06-13 10:00:00,18.85,18.93,18.65,18.73,46000.0,14.2992,14.3599,14.1475,14.2082,46000.0
2006-06-13 10:30:00,18.75,18.9,18.73,18.75,58000.0,14.2234,14.3372,14.2082,14.2234,58000.0
2006-06-13 11:00:00,18.75,18.86,18.73,18.82,77900.0,14.2234,14.3068,14.2082,14.2765,77900.0
2006-06-13 11:30:00,18.84,18.99,18.83,18.9,33800.0,14.2917,14.4054,14.2841,14.3372,33800.0
2006-06-13 12:00:00,18.9,18.95,18.86,18.94,39000.0,14.3372,14.3751,14.3068,14.3675,39000.0
2006-06-13 12:30:00,18.96,18.96,18.91,18.92,16500.0,14.3827,14.3827,14.3448,14.3523,16500.0
2006-06-13 13:00:00,18.92,18.92,18.79,18.85,33300.0,14.3523,14.3523,14.2537,14.2992,33300.0
2006-06-13 13:30:00,18.83,18.83,18.69,18.8,117200.0,14.2841,14.2841,14.1779,14.2613,117200.0
2006-06-13 14:00:00,18.77,18.91,18.73,18.91,118900.0,14.2386,14.3448,14.2082,14.3448,118900.0
2006-06-13 14:30:00,18.9,18.91,18.68,18.69,33500.0,14.3372,14.3448,14.1703,14.1779,33500.0
2006-06-13 15:00:00,18.69,18.85,18.68,18.85,35700.0,14.1779,14.2992,14.1703,14.2992,35700.0
2006-06-13 15:30:00,18.85,18.92,18.79,18.85,95500.0,14.2992,14.3523,14.2537,14.2992,95500.0
2006-06-14 09:30:00,18.85,18.98,18.82,18.98,67700.0,14.2992,14.3979,14.2765,14.3979,67700.0
2006-06-14 10:00:00,18.98,19.06,18.93,18.99,106400.0,14.3979,14.4585,14.3599,14.4054,106400.0
2006-06-14 10:30:00,18.99,19.04,18.9,18.92,44000.0,14.4054,14.4434,14.3372,14.3523,44000.0
2006-06-14 11:00:00,18.92,19.01,18.9,19.0,37800.0,14.3523,14.4206,14.3372,14.413,37800.0
2006-06-14 11:30:00,19.0,19.03,18.93,19.0,43900.0,14.413,14.4358,14.3599,14.413,43900.0
2006-06-14 12:00:00,19.0,19.07,18.97,19.04,42700.0,14.413,14.4661,14.3903,14.4434,42700.0
2006-06-14 12:30:00,19.05,19.06,18.98,18.99,37900.0,14.451,14.4585,14.3979,14.4054,37900.0
2006-06-14 13:00:00,19.0,19.0,18.9,18.92,33900.0,14.413,14.413,14.3372,14.3523,33900.0
2006-06-14 13:30:00,18.91,18.99,18.87,18.98,30300.0,14.3448,14.4054,14.3144,14.3979,30300.0
2006-06-14 14:00:00,18.99,19.02,18.9,18.91,46100.0,14.4054,14.4282,14.3372,14.3448,46100.0
2006-06-14 14:30:00,18.91,18.96,18.88,18.95,39200.0,14.3448,14.3827,14.322,14.3751,39200.0
2006-06-14 15:00:00,18.95,18.98,18.94,18.96,36300.0,14.3751,14.3979,14.3675,14.3827,36300.0
2006-06-14 15:30:00,18.96,19.01,18.94,19.01,89000.0,14.3827,14.4206,14.3675,14.4206,89000.0
2006-06-15 09:30:00,19.09,19.18,19.0,19.18,121900.0,14.4813,14.5496,14.413,14.5496,121900.0
2006-06-15 10:00:00,19.18,19.2,19.0,19.16,252300.0,14.5496,14.5647,14.413,14.5344,252300.0
2006-06-15 10:30:00,19.17,19.31,19.16,19.31,54600.0,14.542,14.6482,14.5344,14.6482,54600.0
2006-06-15 11:00:00,19.31,19.66,19.3,19.56,126000.0,14.6482,14.9137,14.6406,14.8378,126000.0
2006-06-15 11:30:00,19.56,19.56,19.48,19.48,48800.0,14.8378,14.8378,14.7771,14.7771,48800.0
2006-06-15 12:00:00,19.48,19.48,19.38,19.47,49900.0,14.7771,14.7771,14.7013,14.7696,49900.0
2006-06-15 12:30:00,19.47,19.6,19.47,19.6,43800.0,14.7696,14.8682,14.7696,14.8682,43800.0
2006-06-15 13:00:00,19.61,19.61,19.53,19.53,35200.0,14.8758,14.8758,14.8151,14.8151,35200.0
2006-06-15 13:30:00,19.54,19.57,19.47,19.55,36700.0,14.8227,14.8454,14.7696,14.8302,36700.0
2006-06-15 14:00:00,19.55,19.7,19.55,19.63,67300.0,14.8302,14.944,14.8302,14.8909,67300.0
2006-06-15 14:30:00,19.62,19.66,19.54,19.66,60400.0,14.8833,14.9137,14.8227,14.9137,60400.0
2006-06-15 15:00:00,19.66,19.72,19.6,19.65,106100.0,14.9137,14.9592,14.8682,14.9061,106100.0
2006-06-15 15:30:00,19.65,19.87,19.65,19.71,101600.0,14.9061,15.073,14.9061,14.9516,101600.0
2006-06-16 09:30:00,19.69,19.77,19.59,19.74,25900.0,14.9364,14.9971,14.8606,14.9744,25900.0
2006-06-16 10:00:00,19.74,19.75,19.61,19.61,33900.0,14.9744,14.982,14.8758,14.8758,33900.0
2006-06-16 10:30:00,19.6,19.64,19.42,19.59,28300.0,14.8682,14.8985,14.7316,14.8606,28300.0
2006-06-16 11:00:00,19.6,19.61,19.32,19.34,37200.0,14.8682,14.8758,14.6558,14.6709,37200.0
2006-06-16 11:30:00,19.33,19.44,19.31,19.31,19200.0,14.6634,14.7468,14.6482,14.6482,19200.0
2006-06-16 12:00:00,19.32,19.44,19.31,19.35,21600.0,14.6558,14.7468,14.6482,14.6785,21600.0
2006-06-16 12:30:00,19.35,19.47,19.33,19.47,15700.0,14.6785,14.7696,14.6634,14.7696,15700.0
2006-06-16 13:00:00,19.47,19.6,19.47,19.6,243800.0,14.7696,14.8682,14.7696,14.8682,243800.0
2006-06-16 13:30:00,19.6,19.6,19.5,19.51,39200.0,14.8682,14.8682,14.7923,14.7999,39200.0
2006-06-16 14:00:00,19.51,19.72,19.49,19.59,29900.0,14.7999,14.9592,14.7847,14.8606,29900.0
2006-06-16 14:30:00,19.58,19.74,19.57,19.59,55900.0,14.853,14.9744,14.8454,14.8606,55900.0
2006-06-16 15:00:00,19.59,19.77,19.59,19.75,146400.0,14.8606,14.9971,14.8606,14.982,146400.0
2006-06-16 15:30:00,19.74,19.8,19.61,19.69,135600.0,14.9744,15.0199,14.8758,14.9364,135600.0
2006-06-19 09:30:00,19.74,19.8,19.45,19.45,32800.0,14.9744,15.0199,14.7544,14.7544,32800.0
2006-06-19 10:00:00,19.45,19.61,19.24,19.3,32500.0,14.7544,14.8758,14.5951,14.6406,32500.0
2006-06-19 10:30:00,19.3,19.44,19.29,19.39,11700.0,14.6406,14.7468,14.633,14.7089,11700.0
2006-06-19 11:00:00,19.41,19.43,19.3,19.3,9700.0,14.724,14.7392,14.6406,14.6406,9700.0
2006-06-19 11:30:00,19.29,19.35,19.21,19.25,13300.0,14.633,14.6785,14.5723,14.6027,13300.0
2006-06-19 12:00:00,19.27,19.39,19.26,19.37,9900.0,14.6178,14.7089,14.6103,14.6937,9900.0
2006-06-19 12:30:00,19.36,19.42,19.28,19.28,14200.0,14.6861,14.7316,14.6254,14.6254,14200.0
2006-06-19 13:00:00,19.28,19.33,19.22,19.24,23800.0,14.6254,14.6634,14.5799,14.5951,23800.0
2006-06-19 13:30:00,19.23,19.33,19.15,19.3,26300.0,14.5875,14.6634,14.5268,14.6406,26300.0
2006-06-19 14:00:00,19.31,19.37,19.2,19.28,53300.0,14.6482,14.6937,14.5647,14.6254,53300.0
2006-06-19 14:30:00,19.29,19.35,19.25,19.25,44000.0,14.633,14.6785,14.6027,14.6027,44000.0
2006-06-19 15:00:00,19.25,19.34,19.25,19.25,48700.0,14.6027,14.6709,14.6027,14.6027,48700.0
2006-06-19 15:30:00,19.26,19.34,19.25,19.25,55700.0,14.6103,14.6709,14.6027,14.6027,55700.0
2006-06-20 09:30:00,19.29,19.62,19.29,19.37,39900.0,14.633,14.8833,14.633,14.6937,39900.0
2006-06-20 10:00:00,19.37,19.54,19.24,19.26,91300.0,14.6937,14.8227,14.5951,14.6103,91300.0
2006-06-20 10:30:00,19.27,19.45,19.22,19.27,107100.0,14.6178,14.7544,14.5799,14.6178,107100.0
2006-06-20 11:00:00,19.28,19.41,19.28,19.32,38200.0,14.6254,14.724,14.6254,14.6558,38200.0
2006-06-20 11:30:00,19.32,19.44,19.27,19.38,255400.0,14.6558,14.7468,14.6178,14.7013,255400.0
2006-06-20 12:00:00,19.38,19.45,19.3,19.31,58400.0,14.7013,14.7544,14.6406,14.6482,58400.0
2006-06-20 12:30:00,19.31,19.31,19.21,19.3,33000.0,14.6482,14.6482,14.5723,14.6406,33000.0
2006-06-20 13:00:00,19.29,19.35,19.26,19.27,25700.0,14.633,14.6785,14.6103,14.6178,25700.0
2006-06-20 13:30:00,19.27,19.33,19.25,19.32,38100.0,14.6178,14.6634,14.6027,14.6558,38100.0
2006-06-20 14:00:00,19.31,19.35,19.29,19.31,36900.0,14.6482,14.6785,14.633,14.6482,36900.0
2006-06-20 14:30:00,19.32,19.4,19.31,19.34,41800.0,14.6558,14.7165,14.6482,14.6709,41800.0
2006-06-20 15:00:00,19.33,19.34,19.24,19.27,39600.0,14.6634,14.6709,14.5951,14.6178,39600.0
2006-06-20 15:30:00,19.28,19.28,19.2,19.2,110300.0,14.6254,14.6254,14.5647,14.5647,110300.0
2006-06-21 09:30:00,19.17,19.7,19.15,19.17,58500.0,14.542,14.944,14.5268,14.542,58500.0
2006-06-21 10:00:00,19.18,19.29,19.18,19.22,53400.0,14.5496,14.633,14.5496,14.5799,53400.0
2006-06-21 10:30:00,19.23,19.29,19.22,19.27,77800.0,14.5875,14.633,14.5799,14.6178,77800.0
2006-06-21 11:00:00,19.28,19.48,19.28,19.44,48500.0,14.6254,14.7771,14.6254,14.7468,48500.0
2006-06-21 11:30:00,19.44,19.67,19.43,19.64,35400.0,14.7468,14.9213,14.7392,14.8985,35400.0
2006-06-21 12:00:00,19.63,19.74,19.63,19.72,51000.0,14.8909,14.9744,14.8909,14.9592,51000.0
2006-06-21 12:30:00,19.72,19.72,19.58,19.66,36000.0,14.9592,14.9592,14.853,14.9137,36000.0
2006-06-21 13:00:00,19.67,19.77,19.66,19.72,38300.0,14.9213,14.9971,14.9137,14.9592,38300.0
2006-06-21 13:30:00,19.73,19.73,19.58,19.67,36200.0,14.9668,14.9668,14.853,14.9213,36200.0
2006-06-21 14:00:00,19.67,19.74,19.64,19.66,40000.0,14.9213,14.9744,14.8985,14.9137,40000.0
2006-06-21 14:30:00,19.62,19.75,19.62,19.64,41000.0,14.8833,14.982,14.8833,14.8985,41000.0
2006-06-21 15:00:00,19.62,19.68,19.59,19.63,29300.0,14.8833,14.9289,14.8606,14.8909,29300.0
2006-06-21 15:30:00,19.63,19.66,19.57,19.57,46300.0,14.8909,14.9137,14.8454,14.8454,46300.0
2006-06-22 09:30:00,19.58,19.81,19.56,19.74,57700.0,14.853,15.0275,14.8378,14.9744,57700.0
2006-06-22 10:00:00,19.73,19.75,19.46,19.71,102000.0,14.9668,14.982,14.762,14.9516,102000.0
2006-06-22 10:30:00,19.71,19.79,19.6,19.77,117000.0,14.9516,15.0123,14.8682,14.9971,117000.0
2006-06-22 11:00:00,19.76,19.77,19.75,19.77,46300.0,14.9895,14.9971,14.982,14.9971,46300.0
2006-06-22 11:30:00,19.77,19.87,19.74,19.81,107100.0,14.9971,15.073,14.9744,15.0275,107100.0
2006-06-22 12:00:00,19.81,19.89,19.81,19.89,48600.0,15.0275,15.0882,15.0275,15.0882,48600.0
2006-06-22 12:30:00,19.92,19.92,19.88,19.9,59900.0,15.1109,15.1109,15.0806,15.0957,59900.0
2006-06-22 13:00:00,19.9,19.9,19.86,19.86,69100.0,15.0957,15.0957,15.0654,15.0654,69100.0
2006-06-22 13:30:00,19.86,19.89,19.82,19.84,62700.0,15.0654,15.0882,15.0351,15.0502,62700.0
2006-06-22 14:00:00,19.85,19.87,19.79,19.81,47100.0,15.0578,15.073,15.0123,15.0275,47100.0
2006-06-22 14:30:00,19.81,19.85,19.8,19.85,40100.0,15.0275,15.0578,15.0199,15.0578,40100.0
2006-06-22 15:00:00,19.84,19.89,19.81,19.87,73300.0,15.0502,15.0882,15.0275,15.073,73300.0
2006-06-22 15:30:00,19.87,19.9,19.84,19.86,116800.0,15.073,15.0957,15.0502,15.0654,116800.0
2006-06-23 09:30:00,19.88,19.89,19.6,19.62,95000.0,15.0806,15.0882,14.8682,14.8833,95000.0
2006-06-23 10:00:00,19.64,19.83,19.64,19.83,93700.0,14.8985,15.0426,14.8985,15.0426,93700.0
2006-06-23 10:30:00,19.82,19.85,19.78,19.85,13200.0,15.0351,15.0578,15.0047,15.0578,13200.0
2006-06-23 11:00:00,19.86,19.89,19.82,19.86,16800.0,15.0654,15.0882,15.0351,15.0654,16800.0
2006-06-23 11:30:00,19.85,19.89,19.82,19.86,27600.0,15.0578,15.0882,15.0351,15.0654,27600.0
2006-06-23 12:00:00,19.87,19.98,19.87,19.93,131700.0,15.073,15.1564,15.073,15.1185,131700.0
2006-06-23 12:30:00,19.93,20.05,19.93,20.03,116000.0,15.1185,15.2095,15.1185,15.1944,116000.0
2006-06-23 13:00:00,20.05,20.1,20.0,20.04,44100.0,15.2095,15.2475,15.1716,15.2019,44100.0
2006-06-23 13:30:00,20.05,20.12,20.04,20.06,55200.0,15.2095,15.2626,15.2019,15.2171,55200.0
2006-06-23 14:00:00,20.06,20.07,20.01,20.06,35700.0,15.2171,15.2247,15.1792,15.2171,35700.0
2006-06-23 14:30:00,20.07,20.1,20.04,20.05,52800.0,15.2247,15.2475,15.2019,15.2095,52800.0
2006-06-23 15:00:00,20.04,20.1,20.04,20.1,85300.0,15.2019,15.2475,15.2019,15.2475,85300.0
2006-06-23 15:30:00,20.1,20.1,19.94,19.99,82800.0,15.2475,15.2475,15.1261,15.164,82800.0
2006-06-26 09:30:00,20.09,20.18,19.95,20.15,46400.0,15.2399,15.3081,15.1337,15.2854,46400.0
2006-06-26 10:00:00,20.15,20.2,20.12,20.13,44400.0,15.2854,15.3233,15.2626,15.2702,44400.0
2006-06-26 10:30:00,20.13,20.2,20.11,20.11,34400.0,15.2702,15.3233,15.255,15.255,34400.0
2006-06-26 11:00:00,20.11,20.12,20.09,20.1,23600.0,15.255,15.2626,15.2399,15.2475,23600.0
2006-06-26 11:30:00,20.1,20.1,19.89,19.92,21200.0,15.2475,15.2475,15.0882,15.1109,21200.0
2006-06-26 12:00:00,19.96,20.13,19.96,20.1,31900.0,15.1413,15.2702,15.1413,15.2475,31900.0
2006-06-26 12:30:00,20.11,20.18,20.1,20.15,36400.0,15.255,15.3081,15.2475,15.2854,36400.0
2006-06-26 13:00:00,20.13,20.15,20.02,20.02,26700.0,15.2702,15.2854,15.1868,15.1868,26700.0
2006-06-26 13:30:00,20.02,20.1,20.02,20.05,30100.0,15.1868,15.2475,15.1868,15.2095,30100.0
2006-06-26 14:00:00,20.05,20.09,20.01,20.01,8600.0,15.2095,15.2399,15.1792,15.1792,8600.0
2006-06-26 14:30:00,20.03,20.08,19.98,20.05,11600.0,15.1944,15.2323,15.1564,15.2095,11600.0
2006-06-26 15:00:00,20.06,20.13,19.99,20.0,41100.0,15.2171,15.2702,15.164,15.1716,41100.0
2006-06-26 15:30:00,20.0,20.05,19.92,19.99,80000.0,15.1716,15.2095,15.1109,15.164,80000.0
2006-06-27 09:30:00,20.1,20.29,20.1,20.26,51900.0,15.2475,15.3916,15.2475,15.3688,51900.0
2006-06-27 10:00:00,20.27,20.27,20.17,20.2,71200.0,15.3764,15.3764,15.3006,15.3233,71200.0
2006-06-27 10:30:00,20.2,20.27,20.13,20.19,53100.0,15.3233,15.3764,15.2702,15.3157,53100.0
2006-06-27 11:00:00,20.19,20.2,20.08,20.09,36000.0,15.3157,15.3233,15.2323,15.2399,36000.0
2006-06-27 11:30:00,20.09,20.12,20.05,20.09,28200.0,15.2399,15.2626,15.2095,15.2399,28200.0
2006-06-27 12:00:00,20.12,20.12,20.02,20.07,74300.0,15.2626,15.2626,15.1868,15.2247,74300.0
2006-06-27 12:30:00,20.07,20.09,19.89,19.96,23100.0,15.2247,15.2399,15.0882,15.1413,23100.0
2006-06-27 13:00:00,19.97,20.06,19.94,20.05,13100.0,15.1488,15.2171,15.1261,15.2095,13100.0
2006-06-27 13:30:00,20.06,20.09,20.0,20.02,11600.0,15.2171,15.2399,15.1716,15.1868,11600.0
2006-06-27 14:00:00,20.01,20.07,19.88,19.88,43600.0,15.1792,15.2247,15.0806,15.0806,43600.0
2006-06-27 14:30:00,19.87,19.92,19.75,19.76,18300.0,15.073,15.1109,14.982,14.9895,18300.0
2006-06-27 15:00:00,19.77,20.03,19.76,20.0,37100.0,14.9971,15.1944,14.9895,15.1716,37100.0
2006-06-27 15:30:00,20.0,20.0,19.96,19.99,56500.0,15.1716,15.1716,15.1413,15.164,56500.0
2006-06-28 09:30:00,20.1,20.1,19.9,19.98,11500.0,15.2475,15.2475,15.0957,15.1564,11500.0
2006-06-28 10:00:00,20.0,20.11,19.95,20.11,12400.0,15.1716,15.255,15.1337,15.255,12400.0
2006-06-28 10:30:00,20.11,20.13,19.96,20.0,22500.0,15.255,15.2702,15.1413,15.1716,22500.0
2006-06-28 11:00:00,20.0,20.02,19.9,19.9,25100.0,15.1716,15.1868,15.0957,15.0957,25100.0
2006-06-28 11:30:00,19.91,19.93,19.85,19.9,26900.0,15.1033,15.1185,15.0578,15.0957,26900.0
2006-06-28 12:00:00,19.89,19.95,19.86,19.93,11200.0,15.0882,15.1337,15.0654,15.1185,11200.0
2006-06-28 12:30:00,19.93,19.95,19.88,19.9,6900.0,15.1185,15.1337,15.0806,15.0957,6900.0
2006-06-28 13:00:00,19.9,19.94,19.87,19.91,7500.0,15.0957,15.1261,15.073,15.1033,7500.0
2006-06-28 13:30:00,19.9,19.9,19.77,19.8,20200.0,15.0957,15.0957,14.9971,15.0199,20200.0
2006-06-28 14:00:00,19.79,19.83,19.75,19.8,44600.0,15.0123,15.0426,14.982,15.0199,44600.0
2006-06-28 14:30:00,19.82,19.86,19.79,19.84,18100.0,15.0351,15.0654,15.0123,15.0502,18100.0
2006-06-28 15:00:00,19.85,19.96,19.8,19.96,17300.0,15.0578,15.1413,15.0199,15.1413,17300.0
2006-06-28 15:30:00,19.97,20.0,19.92,19.99,71000.0,15.1488,15.1716,15.1109,15.164,71000.0
2006-06-29 09:30:00,20.21,20.21,20.09,20.14,32900.0,15.3309,15.3309,15.2399,15.2778,32900.0
2006-06-29 10:00:00,20.13,20.31,20.09,20.28,83300.0,15.2702,15.4068,15.2399,15.384,83300.0
2006-06-29 10:30:00,20.25,20.29,20.25,20.27,24100.0,15.3612,15.3916,15.3612,15.3764,24100.0
2006-06-29 11:00:00,20.26,20.27,20.13,20.18,70400.0,15.3688,15.3764,15.2702,15.3081,70400.0
2006-06-29 11:30:00,20.16,20.27,20.16,20.26,27400.0,15.293,15.3764,15.293,15.3688,27400.0
2006-06-29 12:00:00,20.26,20.26,20.18,20.19,52500.0,15.3688,15.3688,15.3081,15.3157,52500.0
2006-06-29 12:30:00,20.2,20.25,20.19,20.19,73700.0,15.3233,15.3612,15.3157,15.3157,73700.0
2006-06-29 13:00:00,20.2,20.2,20.19,20.19,27800.0,15.3233,15.3233,15.3157,15.3157,27800.0
2006-06-29 13:30:00,20.19,20.19,19.99,20.07,66600.0,15.3157,15.3157,15.164,15.2247,66600.0
2006-06-29 14:00:00,20.07,20.28,20.0,20.27,60900.0,15.2247,15.384,15.1716,15.3764,60900.0
2006-06-29 14:30:00,20.27,20.29,20.16,20.27,55500.0,15.3764,15.3916,15.293,15.3764,55500.0
2006-06-29 15:00:00,20.27,20.35,20.19,20.33,102900.0,15.3764,15.4371,15.3157,15.4219,102900.0
2006-06-29 15:30:00,20.32,20.42,20.32,20.4,129200.0,15.4143,15.4902,15.4143,15.475,129200.0
2006-06-30 09:30:00,20.42,20.55,20.34,20.48,56600.0,15.4902,15.5888,15.4295,15.5357,56600.0
2006-06-30 10:00:00,20.48,20.51,20.44,20.49,54000.0,15.5357,15.5585,15.5054,15.5433,54000.0
2006-06-30 10:30:00,20.49,20.54,20.48,20.54,43700.0,15.5433,15.5812,15.5357,15.5812,43700.0
2006-06-30 11:00:00,20.54,20.57,20.49,20.5,59800.0,15.5812,15.604,15.5433,15.5509,59800.0
2006-06-30 11:30:00,20.49,20.5,20.48,20.5,7200.0,15.5433,15.5509,15.5357,15.5509,7200.0
2006-06-30 12:00:00,20.5,20.55,20.5,20.52,26500.0,15.5509,15.5888,15.5509,15.5661,26500.0
2006-06-30 12:30:00,20.53,20.56,20.52,20.54,19700.0,15.5737,15.5964,15.5661,15.5812,19700.0
2006-06-30 13:00:00,20.53,20.53,20.5,20.51,19900.0,15.5737,15.5737,15.5509,15.5585,19900.0
2006-06-30 13:30:00,20.51,20.51,20.39,20.39,73500.0,15.5585,15.5585,15.4675,15.4675,73500.0
2006-06-30 14:00:00,20.4,20.43,20.32,20.33,47700.0,15.475,15.4978,15.4143,15.4219,47700.0
2006-06-30 14:30:00,20.33,20.33,20.21,20.22,57100.0,15.4219,15.4219,15.3309,15.3385,57100.0
2006-06-30 15:00:00,20.22,20.29,20.17,20.25,82000.0,15.3385,15.3916,15.3006,15.3612,82000.0
2006-06-30 15:30:00,20.25,20.57,20.21,20.41,103200.0,15.3612,15.604,15.3309,15.4826,103200.0
2006-07-03 09:30:00,20.43,20.56,20.43,20.5,110800.0,15.4978,15.5964,15.4978,15.5509,110800.0
2006-07-03 10:00:00,20.5,20.57,20.46,20.55,112200.0,15.5509,15.604,15.5206,15.5888,112200.0
2006-07-03 10:30:00,20.55,20.58,20.48,20.51,32200.0,15.5888,15.6116,15.5357,15.5585,32200.0
2006-07-03 11:00:00,20.52,20.56,20.49,20.54,67200.0,15.5661,15.5964,15.5433,15.5812,67200.0
2006-07-03 11:30:00,20.52,20.58,20.52,20.57,43500.0,15.5661,15.6116,15.5661,15.604,43500.0
2006-07-03 12:00:00,20.59,20.61,20.55,20.55,34200.0,15.6192,15.6343,15.5888,15.5888,34200.0
2006-07-03 12:30:00,20.56,20.66,20.54,20.55,56200.0,15.5964,15.6723,15.5812,15.5888,56200.0
2006-07-03 13:00:00,20.58,20.58,20.58,20.58,1000.0,15.6116,15.6116,15.6116,15.6116,1000.0
2006-07-03 13:30:00,20.58,20.58,20.58,20.58,0.0,15.6116,15.6116,15.6116,15.6116,0.0
2006-07-03 14:00:00,20.58,20.58,20.58,20.58,0.0,15.6116,15.6116,15.6116,15.6116,0.0
2006-07-03 14:30:00,20.58,20.58,20.58,20.58,0.0,15.6116,15.6116,15.6116,15.6116,0.0
2006-07-03 15:00:00,20.58,20.58,20.58,20.58,0.0,15.6116,15.6116,15.6116,15.6116,0.0
2006-07-03 15:30:00,20.58,20.58,20.58,20.58,0.0,15.6116,15.6116,15.6116,15.6116,0.0
2006-07-05 09:30:00,20.48,20.59,20.4,20.41,53800.0,15.5357,15.6192,15.475,15.4826,53800.0
2006-07-05 10:00:00,20.49,20.49,20.24,20.24,25100.0,15.5433,15.5433,15.3537,15.3537,25100.0
2006-07-05 10:30:00,20.23,20.27,20.18,20.21,18000.0,15.3461,15.3764,15.3081,15.3309,18000.0
2006-07-05 11:00:00,20.2,20.35,20.15,20.15,53900.0,15.3233,15.4371,15.2854,15.2854,53900.0
2006-07-05 11:30:00,20.16,20.29,20.11,20.29,35100.0,15.293,15.3916,15.255,15.3916,35100.0
2006-07-05 12:00:00,20.27,20.29,20.2,20.21,22200.0,15.3764,15.3916,15.3233,15.3309,22200.0
2006-07-05 12:30:00,20.23,20.32,20.18,20.26,25700.0,15.3461,15.4143,15.3081,15.3688,25700.0
2006-07-05 13:00:00,20.26,20.35,20.17,20.33,18000.0,15.3688,15.4371,15.3006,15.4219,18000.0
2006-07-05 13:30:00,20.33,20.4,20.29,20.37,33200.0,15.4219,15.475,15.3916,15.4523,33200.0
2006-07-05 14:00:00,20.39,20.54,20.39,20.53,66000.0,15.4675,15.5812,15.4675,15.5737,66000.0
2006-07-05 14:30:00,20.53,20.64,20.53,20.55,24600.0,15.5737,15.6571,15.5737,15.5888,24600.0
2006-07-05 15:00:00,20.52,20.52,20.43,20.49,28400.0,15.5661,15.5661,15.4978,15.5433,28400.0
2006-07-05 15:30:00,20.48,20.5,20.42,20.49,23000.0,15.5357,15.5509,15.4902,15.5433,23000.0
2006-07-06 09:30:00,20.48,20.48,20.23,20.44,21500.0,15.5357,15.5357,15.3461,15.5054,21500.0
2006-07-06 10:00:00,20.44,20.57,20.43,20.48,58000.0,15.5054,15.604,15.4978,15.5357,58000.0
2006-07-06 10:30:00,20.49,20.52,20.31,20.49,51100.0,15.5433,15.5661,15.4068,15.5433,51100.0
2006-07-06 11:00:00,20.49,20.52,20.38,20.4,34600.0,15.5433,15.5661,15.4599,15.475,34600.0
2006-07-06 11:30:00,20.39,20.48,20.39,20.39,29700.0,15.4675,15.5357,15.4675,15.4675,29700.0
2006-07-06 12:00:00,20.4,20.42,20.3,20.37,25700.0,15.475,15.4902,15.3992,15.4523,25700.0
2006-07-06 12:30:00,20.37,20.37,20.27,20.31,35400.0,15.4523,15.4523,15.3764,15.4068,35400.0
2006-07-06 13:00:00,20.32,20.39,20.31,20.33,15000.0,15.4143,15.4675,15.4068,15.4219,15000.0
2006-07-06 13:30:00,20.33,20.4,20.32,20.4,22000.0,15.4219,15.475,15.4143,15.475,22000.0
2006-07-06 14:00:00,20.4,20.44,20.38,20.39,29600.0,15.475,15.5054,15.4599,15.4675,29600.0
2006-07-06 14:30:00,20.39,20.4,20.35,20.39,29500.0,15.4675,15.475,15.4371,15.4675,29500.0
2006-07-06 15:00:00,20.39,20.4,20.35,20.35,40200.0,15.4675,15.475,15.4371,15.4371,40200.0
2006-07-06 15:30:00,20.36,20.39,20.33,20.38,40800.0,15.4447,15.4675,15.4219,15.4599,40800.0
2006-07-07 09:30:00,20.44,20.53,20.31,20.39,37800.0,15.5054,15.5737,15.4068,15.4675,37800.0
2006-07-07 10:00:00,20.39,20.39,20.33,20.37,33700.0,15.4675,15.4675,15.4219,15.4523,33700.0
2006-07-07 10:30:00,20.37,20.47,20.33,20.46,55100.0,15.4523,15.5281,15.4219,15.5206,55100.0
2006-07-07 11:00:00,20.47,20.47,20.39,20.41,57100.0,15.5281,15.5281,15.4675,15.4826,57100.0
2006-07-07 11:30:00,20.41,20.46,20.35,20.45,88200.0,15.4826,15.5206,15.4371,15.513,88200.0
2006-07-07 12:00:00,20.46,20.46,20.42,20.43,23400.0,15.5206,15.5206,15.4902,15.4978,23400.0
2006-07-07 12:30:00,20.43,20.47,20.43,20.45,17400.0,15.4978,15.5281,15.4978,15.513,17400.0
2006-07-07 13:00:00,20.45,20.46,20.44,20.45,24300.0,15.513,15.5206,15.5054,15.513,24300.0
2006-07-07 13:30:00,20.46,20.52,20.45,20.5,32700.0,15.5206,15.5661,15.513,15.5509,32700.0
2006-07-07 14:00:00,20.49,20.51,20.47,20.49,30400.0,15.5433,15.5585,15.5281,15.5433,30400.0
2006-07-07 14:30:00,20.48,20.48,20.18,20.22,55300.0,15.5357,15.5357,15.3081,15.3385,55300.0
2006-07-07 15:00:00,20.2,20.25,20.18,20.23,31200.0,15.3233,15.3612,15.3081,15.3461,31200.0
2006-07-07 15:30:00,20.25,20.47,20.25,20.42,55000.0,15.3612,15.5281,15.3612,15.4902,55000.0
2006-07-10 09:30:00,20.64,20.7,20.46,20.47,47300.0,15.6571,15.7026,15.5206,15.5281,47300.0
2006-07-10 10:00:00,20.49,20.59,20.47,20.58,66200.0,15.5433,15.6192,15.5281,15.6116,66200.0
2006-07-10 10:30:00,20.58,20.62,20.54,20.62,35100.0,15.6116,15.6419,15.5812,15.6419,35100.0
2006-07-10 11:00:00,20.63,20.63,20.54,20.55,22800.0,15.6495,15.6495,15.5812,15.5888,22800.0
2006-07-10 11:30:00,20.55,20.57,20.46,20.48,9300.0,15.5888,15.604,15.5206,15.5357,9300.0
2006-07-10 12:00:00,20.47,20.57,20.47,20.55,68700.0,15.5281,15.604,15.5281,15.5888,68700.0
2006-07-10 12:30:00,20.53,20.58,20.53,20.55,14500.0,15.5737,15.6116,15.5737,15.5888,14500.0
2006-07-10 13:00:00,20.55,20.61,20.54,20.59,8500.0,15.5888,15.6343,15.5812,15.6192,8500.0
2006-07-10 13:30:00,20.6,20.62,20.58,20.58,57000.0,15.6268,15.6419,15.6116,15.6116,57000.0
2006-07-10 14:00:00,20.59,20.6,20.55,20.6,36800.0,15.6192,15.6268,15.5888,15.6268,36800.0
2006-07-10 14:30:00,20.59,20.6,20.54,20.54,11500.0,15.6192,15.6268,15.5812,15.5812,11500.0
2006-07-10 15:00:00,20.53,20.64,20.53,20.61,26500.0,15.5737,15.6571,15.5737,15.6343,26500.0
2006-07-10 15:30:00,20.62,20.66,20.56,20.59,209000.0,15.6419,15.6723,15.5964,15.6192,209000.0
2006-07-11 09:30:00,20.58,20.7,20.55,20.69,17400.0,15.6116,15.7026,15.5888,15.695,17400.0
2006-07-11 10:00:00,20.66,20.66,20.56,20.6,43300.0,15.6723,15.6723,15.5964,15.6268,43300.0
2006-07-11 10:30:00,20.6,20.61,20.52,20.58,23800.0,15.6268,15.6343,15.5661,15.6116,23800.0
2006-07-11 11:00:00,20.58,20.59,20.5,20.54,71900.0,15.6116,15.6192,15.5509,15.5812,71900.0
2006-07-11 11:30:00,20.55,20.63,20.54,20.58,29700.0,15.5888,15.6495,15.5812,15.6116,29700.0
2006-07-11 12:00:00,20.58,20.58,20.5,20.55,80500.0,15.6116,15.6116,15.5509,15.5888,80500.0
2006-07-11 12:30:00,20.55,20.59,20.5,20.5,42400.0,15.5888,15.6192,15.5509,15.5509,42400.0
2006-07-11 13:00:00,20.5,20.5,20.39,20.4,77100.0,15.5509,15.5509,15.4675,15.475,77100.0
2006-07-11 13:30:00,20.4,20.43,20.35,20.36,40000.0,15.475,15.4978,15.4371,15.4447,40000.0
2006-07-11 14:00:00,20.36,20.47,20.36,20.43,37900.0,15.4447,15.5281,15.4447,15.4978,37900.0
2006-07-11 14:30:00,20.43,20.49,20.35,20.47,18300.0,15.4978,15.5433,15.4371,15.5281,18300.0
2006-07-11 15:00:00,20.47,20.59,20.46,20.57,25000.0,15.5281,15.6192,15.5206,15.604,25000.0
2006-07-11 15:30:00,20.56,20.59,20.5,20.52,48000.0,15.5964,15.6192,15.5509,15.5661,48000.0
2006-07-12 09:30:00,20.47,20.53,20.34,20.36,59800.0,15.559,15.6046,15.4602,15.4754,59800.0
2006-07-12 10:00:00,20.36,20.41,20.36,20.37,33900.0,15.4754,15.5134,15.4754,15.483,33900.0
2006-07-12 10:30:00,20.36,20.49,20.36,20.4,59900.0,15.4754,15.5742,15.4754,15.5058,59900.0
2006-07-12 11:00:00,20.44,20.45,20.4,20.43,25000.0,15.5362,15.5438,15.5058,15.5286,25000.0
2006-07-12 11:30:00,20.43,20.44,20.39,20.4,20100.0,15.5286,15.5362,15.4982,15.5058,20100.0
2006-07-12 12:00:00,20.4,20.45,20.32,20.36,56400.0,15.5058,15.5438,15.445,15.4754,56400.0
2006-07-12 12:30:00,20.35,20.38,20.25,20.34,27400.0,15.4678,15.4906,15.3918,15.4602,27400.0
2006-07-12 13:00:00,20.33,20.33,20.23,20.27,26800.0,15.4526,15.4526,15.3766,15.407,26800.0
2006-07-12 13:30:00,20.27,20.29,20.24,20.25,15000.0,15.407,15.4222,15.3842,15.3918,15000.0
2006-07-12 14:00:00,20.25,20.32,20.25,20.32,26400.0,15.3918,15.445,15.3918,15.445,26400.0
2006-07-12 14:30:00,20.31,20.32,20.23,20.26,24000.0,15.4374,15.445,15.3766,15.3994,24000.0
2006-07-12 15:00:00,20.26,20.3,20.17,20.27,43300.0,15.3994,15.4298,15.331,15.407,43300.0
2006-07-12 15:30:00,20.25,20.26,20.08,20.13,75300.0,15.3918,15.3994,15.2625,15.3005,75300.0
2006-07-13 09:30:00,20.07,20.15,19.68,19.71,111100.0,15.2549,15.3157,14.9585,14.9813,111100.0
2006-07-13 10:00:00,19.71,19.81,19.71,19.8,87400.0,14.9813,15.0573,14.9813,15.0497,87400.0
2006-07-13 10:30:00,19.8,19.9,19.8,19.81,54900.0,15.0497,15.1257,15.0497,15.0573,54900.0
2006-07-13 11:00:00,19.8,19.81,19.72,19.78,31500.0,15.0497,15.0573,14.9889,15.0345,31500.0
2006-07-13 11:30:00,19.77,19.87,19.73,19.8,19400.0,15.0269,15.1029,14.9965,15.0497,19400.0
2006-07-13 12:00:00,19.81,19.85,19.73,19.75,16100.0,15.0573,15.0877,14.9965,15.0117,16100.0
2006-07-13 12:30:00,19.74,19.8,19.73,19.73,21500.0,15.0041,15.0497,14.9965,14.9965,21500.0
2006-07-13 13:00:00,19.74,19.77,19.7,19.75,24100.0,15.0041,15.0269,14.9737,15.0117,24100.0
2006-07-13 13:30:00,19.74,19.78,19.73,19.74,25600.0,15.0041,15.0345,14.9965,15.0041,25600.0
2006-07-13 14:00:00,19.74,19.77,19.72,19.74,23600.0,15.0041,15.0269,14.9889,15.0041,23600.0
2006-07-13 14:30:00,19.74,19.76,19.66,19.71,34300.0,15.0041,15.0193,14.9433,14.9813,34300.0
2006-07-13 15:00:00,19.71,19.73,19.66,19.7,60100.0,14.9813,14.9965,14.9433,14.9737,60100.0
2006-07-13 15:30:00,19.69,19.7,19.61,19.62,31300.0,14.9661,14.9737,14.9053,14.9129,31300.0
2006-07-14 09:30:00,19.65,19.7,19.51,19.52,86800.0,14.9357,14.9737,14.8293,14.8369,86800.0
2006-07-14 10:00:00,19.52,19.55,19.51,19.51,66500.0,14.8369,14.8597,14.8293,14.8293,66500.0
2006-07-14 10:30:00,19.51,19.53,19.5,19.51,62100.0,14.8293,14.8445,14.8217,14.8293,62100.0
2006-07-14 11:00:00,19.53,19.57,19.49,19.57,22400.0,14.8445,14.8749,14.8141,14.8749,22400.0
2006-07-14 11:30:00,19.57,19.58,19.43,19.46,277300.0,14.8749,14.8825,14.7685,14.7913,277300.0
2006-07-14 12:00:00,19.44,19.48,19.41,19.44,16500.0,14.7761,14.8065,14.7533,14.7761,16500.0
2006-07-14 12:30:00,19.43,19.5,19.41,19.48,9700.0,14.7685,14.8217,14.7533,14.8065,9700.0
2006-07-14 13:00:00,19.48,19.49,19.41,19.48,7700.0,14.8065,14.8141,14.7533,14.8065,7700.0
2006-07-14 13:30:00,19.48,19.53,19.42,19.44,8700.0,14.8065,14.8445,14.7609,14.7761,8700.0
2006-07-14 14:00:00,19.45,19.51,19.41,19.51,80400.0,14.7837,14.8293,14.7533,14.8293,80400.0
2006-07-14 14:30:00,19.5,19.52,19.49,19.5,11200.0,14.8217,14.8369,14.8141,14.8217,11200.0
2006-07-14 15:00:00,19.5,19.51,19.49,19.49,7100.0,14.8217,14.8293,14.8141,14.8141,7100.0
2006-07-14 15:30:00,19.5,19.57,19.49,19.51,7600.0,14.8217,14.8749,14.8141,14.8293,7600.0
2006-07-17 09:30:00,19.44,19.59,19.44,19.47,29000.0,14.7761,14.8901,14.7761,14.7989,29000.0
2006-07-17 10:00:00,19.46,19.47,19.41,19.41,24800.0,14.7913,14.7989,14.7533,14.7533,24800.0
2006-07-17 10:30:00,19.42,19.45,19.3,19.32,45200.0,14.7609,14.7837,14.6697,14.6849,45200.0
2006-07-17 11:00:00,19.35,19.35,19.23,19.23,18700.0,14.7077,14.7077,14.6165,14.6165,18700.0
2006-07-17 11:30:00,19.22,19.25,19.12,19.2,143000.0,14.6089,14.6317,14.5329,14.5937,143000.0
2006-07-17 12:00:00,19.2,19.2,19.0,19.06,58000.0,14.5937,14.5937,14.4416,14.4873,58000.0
2006-07-17 12:30:00,19.06,19.16,19.05,19.15,41700.0,14.4873,14.5633,14.4797,14.5557,41700.0
2006-07-17 13:00:00,19.15,19.19,19.1,19.13,19800.0,14.5557,14.5861,14.5177,14.5405,19800.0
2006-07-17 13:30:00,19.13,19.15,19.08,19.09,20000.0,14.5405,14.5557,14.5025,14.5101,20000.0
2006-07-17 14:00:00,19.09,19.23,19.09,19.19,91000.0,14.5101,14.6165,14.5101,14.5861,91000.0
2006-07-17 14:30:00,19.2,19.25,19.16,19.23,53600.0,14.5937,14.6317,14.5633,14.6165,53600.0
2006-07-17 15:00:00,19.23,19.25,19.18,19.24,42200.0,14.6165,14.6317,14.5785,14.6241,42200.0
2006-07-17 15:30:00,19.24,19.34,19.2,19.25,101400.0,14.6241,14.7001,14.5937,14.6317,101400.0
2006-07-18 09:30:00,19.3,19.46,19.3,19.33,64600.0,14.6697,14.7913,14.6697,14.6925,64600.0
2006-07-18 10:00:00,19.33,19.34,19.27,19.3,63100.0,14.6925,14.7001,14.6469,14.6697,63100.0
2006-07-18 10:30:00,19.3,19.34,19.13,19.13,58900.0,14.6697,14.7001,14.5405,14.5405,58900.0
2006-07-18 11:00:00,19.11,19.11,19.04,19.08,31100.0,14.5253,14.5253,14.4721,14.5025,31100.0
2006-07-18 11:30:00,19.08,19.1,19.06,19.1,23300.0,14.5025,14.5177,14.4873,14.5177,23300.0
2006-07-18 12:00:00,19.09,19.11,19.06,19.1,21600.0,14.5101,14.5253,14.4873,14.5177,21600.0
2006-07-18 12:30:00,19.1,19.18,19.06,19.11,20400.0,14.5177,14.5785,14.4873,14.5253,20400.0
2006-07-18 13:00:00,19.11,19.13,19.0,19.02,35300.0,14.5253,14.5405,14.4416,14.4569,35300.0
2006-07-18 13:30:00,19.02,19.03,18.81,18.82,93700.0,14.4569,14.4645,14.2972,14.3048,93700.0
2006-07-18 14:00:00,18.82,18.9,18.8,18.86,71600.0,14.3048,14.3656,14.2896,14.3352,71600.0
2006-07-18 14:30:00,18.86,18.98,18.83,18.95,45400.0,14.3352,14.4264,14.3124,14.4036,45400.0
2006-07-18 15:00:00,18.95,18.97,18.84,18.91,44100.0,14.4036,14.4188,14.32,14.3732,44100.0
2006-07-18 15:30:00,18.91,19.01,18.86,18.98,116600.0,14.3732,14.4493,14.3352,14.4264,116600.0
2006-07-19 09:30:00,19.09,19.55,19.09,19.49,24200.0,14.5101,14.8597,14.5101,14.8141,24200.0
2006-07-19 10:00:00,19.5,19.58,19.45,19.47,45900.0,14.8217,14.8825,14.7837,14.7989,45900.0
2006-07-19 10:30:00,19.49,19.59,19.48,19.53,49800.0,14.8141,14.8901,14.8065,14.8445,49800.0
2006-07-19 11:00:00,19.54,19.55,19.53,19.54,260100.0,14.8521,14.8597,14.8445,14.8521,260100.0
2006-07-19 11:30:00,19.54,19.6,19.54,19.59,26400.0,14.8521,14.8977,14.8521,14.8901,26400.0
2006-07-19 12:00:00,19.6,19.7,19.58,19.6,39000.0,14.8977,14.9737,14.8825,14.8977,39000.0
2006-07-19 12:30:00,19.61,19.64,19.59,19.6,28100.0,14.9053,14.9281,14.8901,14.8977,28100.0
2006-07-19 13:00:00,19.6,19.63,19.59,19.6,34900.0,14.8977,14.9205,14.8901,14.8977,34900.0
2006-07-19 13:30:00,19.61,19.63,19.58,19.6,191300.0,14.9053,14.9205,14.8825,14.8977,191300.0
2006-07-19 14:00:00,19.61,19.72,19.6,19.66,37200.0,14.9053,14.9889,14.8977,14.9433,37200.0
2006-07-19 14:30:00,19.66,19.68,19.56,19.57,72900.0,14.9433,14.9585,14.8673,14.8749,72900.0
2006-07-19 15:00:00,19.58,19.58,19.53,19.55,75400.0,14.8825,14.8825,14.8445,14.8597,75400.0
2006-07-19 15:30:00,19.54,19.54,19.48,19.53,103400.0,14.8521,14.8521,14.8065,14.8445,103400.0
2006-07-20 09:30:00,19.54,19.61,19.52,19.55,35800.0,14.8521,14.9053,14.8369,14.8597,35800.0
2006-07-20 10:00:00,19.55,19.61,19.55,19.61,40600.0,14.8597,14.9053,14.8597,14.9053,40600.0
2006-07-20 10:30:00,19.61,19.61,19.53,19.57,11600.0,14.9053,14.9053,14.8445,14.8749,11600.0
2006-07-20 11:00:00,19.56,19.65,19.56,19.64,28300.0,14.8673,14.9357,14.8673,14.9281,28300.0
2006-07-20 11:30:00,19.63,19.64,19.55,19.55,78900.0,14.9205,14.9281,14.8597,14.8597,78900.0
2006-07-20 12:00:00,19.57,19.57,19.54,19.57,37100.0,14.8749,14.8749,14.8521,14.8749,37100.0
2006-07-20 12:30:00,19.56,19.57,19.54,19.55,91700.0,14.8673,14.8749,14.8521,14.8597,91700.0
2006-07-20 13:00:00,19.55,19.56,19.5,19.56,29300.0,14.8597,14.8673,14.8217,14.8673,29300.0
2006-07-20 13:30:00,19.55,19.56,19.46,19.48,5000.0,14.8597,14.8673,14.7913,14.8065,5000.0
2006-07-20 14:00:00,19.46,19.5,19.38,19.4,9400.0,14.7913,14.8217,14.7305,14.7457,9400.0
2006-07-20 14:30:00,19.4,19.51,19.4,19.47,12800.0,14.7457,14.8293,14.7457,14.7989,12800.0
2006-07-20 15:00:00,19.44,19.49,19.41,19.48,54100.0,14.7761,14.8141,14.7533,14.8065,54100.0
2006-07-20 15:30:00,19.48,19.51,19.37,19.4,46900.0,14.8065,14.8293,14.7229,14.7457,46900.0
2006-07-21 09:30:00,19.35,19.35,19.0,19.02,49400.0,14.7077,14.7077,14.4416,14.4569,49400.0
2006-07-21 10:00:00,19.0,19.0,18.83,18.85,36100.0,14.4416,14.4416,14.3124,14.3276,36100.0
2006-07-21 10:30:00,18.87,19.0,18.8,19.0,31700.0,14.3428,14.4416,14.2896,14.4416,31700.0
2006-07-21 11:00:00,19.0,19.03,18.91,18.95,51700.0,14.4416,14.4645,14.3732,14.4036,51700.0
2006-07-21 11:30:00,18.94,18.95,18.86,18.93,9100.0,14.396,14.4036,14.3352,14.3884,9100.0
2006-07-21 12:00:00,18.94,18.95,18.86,18.89,8600.0,14.396,14.4036,14.3352,14.358,8600.0
2006-07-21 12:30:00,18.9,18.9,18.84,18.85,28000.0,14.3656,14.3656,14.32,14.3276,28000.0
2006-07-21 13:00:00,18.84,18.93,18.84,18.87,27400.0,14.32,14.3884,14.32,14.3428,27400.0
2006-07-21 13:30:00,18.87,18.89,18.85,18.87,17000.0,14.3428,14.358,14.3276,14.3428,17000.0
2006-07-21 14:00:00,18.87,18.89,18.84,18.87,141900.0,14.3428,14.358,14.32,14.3428,141900.0
2006-07-21 14:30:00,18.88,18.92,18.86,18.92,35600.0,14.3504,14.3808,14.3352,14.3808,35600.0
2006-07-21 15:00:00,18.9,18.97,18.84,18.86,35500.0,14.3656,14.4188,14.32,14.3352,35500.0
2006-07-21 15:30:00,18.86,18.88,18.83,18.85,24600.0,14.3352,14.3504,14.3124,14.3276,24600.0
2006-07-24 09:30:00,18.87,18.9,18.8,18.8,100200.0,14.3428,14.3656,14.2896,14.2896,100200.0
2006-07-24 10:00:00,18.8,18.81,18.72,18.76,133500.0,14.2896,14.2972,14.2288,14.2592,133500.0
2006-07-24 10:30:00,18.75,18.92,18.75,18.9,231500.0,14.2516,14.3808,14.2516,14.3656,231500.0
2006-07-24 11:00:00,18.9,18.91,18.87,18.88,131700.0,14.3656,14.3732,14.3428,14.3504,131700.0
2006-07-24 11:30:00,18.87,19.01,18.85,19.0,226800.0,14.3428,14.4493,14.3276,14.4416,226800.0
2006-07-24 12:00:00,19.03,19.14,19.0,19.12,154000.0,14.4645,14.5481,14.4416,14.5329,154000.0
2006-07-24 12:30:00,19.13,19.15,19.11,19.14,99800.0,14.5405,14.5557,14.5253,14.5481,99800.0
2006-07-24 13:00:00,19.14,19.14,19.1,19.12,51100.0,14.5481,14.5481,14.5177,14.5329,51100.0
2006-07-24 13:30:00,19.12,19.19,19.07,19.18,190700.0,14.5329,14.5861,14.4949,14.5785,190700.0
2006-07-24 14:00:00,19.18,19.36,19.18,19.35,28900.0,14.5785,14.7153,14.5785,14.7077,28900.0
2006-07-24 14:30:00,19.36,19.36,19.22,19.32,48100.0,14.7153,14.7153,14.6089,14.6849,48100.0
2006-07-24 15:00:00,19.32,19.57,19.3,19.55,81700.0,14.6849,14.8749,14.6697,14.8597,81700.0
2006-07-24 15:30:00,19.54,19.55,19.42,19.44,113300.0,14.8521,14.8597,14.7609,14.7761,113300.0
2006-07-25 09:30:00,19.58,19.63,19.42,19.56,23200.0,14.8825,14.9205,14.7609,14.8673,23200.0
2006-07-25 10:00:00,19.56,19.73,19.54,19.54,57600.0,14.8673,14.9965,14.8521,14.8521,57600.0
2006-07-25 10:30:00,19.53,19.56,19.5,19.52,44900.0,14.8445,14.8673,14.8217,14.8369,44900.0
2006-07-25 11:00:00,19.52,19.53,19.41,19.51,69400.0,14.8369,14.8445,14.7533,14.8293,69400.0
2006-07-25 11:30:00,19.5,19.53,19.45,19.46,78700.0,14.8217,14.8445,14.7837,14.7913,78700.0
2006-07-25 12:00:00,19.46,19.52,19.45,19.49,28900.0,14.7913,14.8369,14.7837,14.8141,28900.0
2006-07-25 12:30:00,19.49,19.5,19.45,19.46,29000.0,14.8141,14.8217,14.7837,14.7913,29000.0
2006-07-25 13:00:00,19.47,19.47,19.39,19.39,15200.0,14.7989,14.7989,14.7381,14.7381,15200.0
2006-07-25 13:30:00,19.39,19.51,19.39,19.49,65500.0,14.7381,14.8293,14.7381,14.8141,65500.0
2006-07-25 14:00:00,19.5,19.56,19.5,19.56,29100.0,14.8217,14.8673,14.8217,14.8673,29100.0
2006-07-25 14:30:00,19.56,19.72,19.54,19.64,58600.0,14.8673,14.9889,14.8521,14.9281,58600.0
2006-07-25 15:00:00,19.63,19.68,19.61,19.64,61900.0,14.9205,14.9585,14.9053,14.9281,61900.0
2006-07-25 15:30:00,19.64,19.69,19.53,19.59,39300.0,14.9281,14.9661,14.8445,14.8901,39300.0
2006-07-26 09:30:00,19.54,19.55,19.35,19.42,55700.0,14.8521,14.8597,14.7077,14.7609,55700.0
2006-07-26 10:00:00,19.41,19.42,19.18,19.23,20800.0,14.7533,14.7609,14.5785,14.6165,20800.0
2006-07-26 10:30:00,19.23,19.33,19.23,19.33,9200.0,14.6165,14.6925,14.6165,14.6925,9200.0
2006-07-26 11:00:00,19.32,19.39,19.26,19.31,18700.0,14.6849,14.7381,14.6393,14.6773,18700.0
2006-07-26 11:30:00,19.3,19.3,19.15,19.2,20300.0,14.6697,14.6697,14.5557,14.5937,20300.0
2006-07-26 12:00:00,19.21,19.3,19.21,19.29,5100.0,14.6013,14.6697,14.6013,14.6621,5100.0
2006-07-26 12:30:00,19.27,19.3,19.27,19.3,6800.0,14.6469,14.6697,14.6469,14.6697,6800.0
2006-07-26 13:00:00,19.3,19.3,19.27,19.3,10600.0,14.6697,14.6697,14.6469,14.6697,10600.0
2006-07-26 13:30:00,19.28,19.36,19.26,19.3,23800.0,14.6545,14.7153,14.6393,14.6697,23800.0
2006-07-26 14:00:00,19.3,19.37,19.3,19.35,20000.0,14.6697,14.7229,14.6697,14.7077,20000.0
2006-07-26 14:30:00,19.33,19.39,19.33,19.35,5700.0,14.6925,14.7381,14.6925,14.7077,5700.0
2006-07-26 15:00:00,19.37,19.45,19.37,19.43,87400.0,14.7229,14.7837,14.7229,14.7685,87400.0
2006-07-26 15:30:00,19.43,19.5,19.43,19.43,70500.0,14.7685,14.8217,14.7685,14.7685,70500.0
2006-07-27 09:30:00,19.45,19.58,19.36,19.4,242900.0,14.7837,14.8825,14.7153,14.7457,242900.0
2006-07-27 10:00:00,19.4,19.49,19.38,19.42,143000.0,14.7457,14.8141,14.7305,14.7609,143000.0
2006-07-27 10:30:00,19.42,19.43,19.38,19.4,64200.0,14.7609,14.7685,14.7305,14.7457,64200.0
2006-07-27 11:00:00,19.4,19.42,19.36,19.42,45800.0,14.7457,14.7609,14.7153,14.7609,45800.0
2006-07-27 11:30:00,19.42,19.43,19.4,19.42,47700.0,14.7609,14.7685,14.7457,14.7609,47700.0
2006-07-27 12:00:00,19.42,19.54,19.41,19.48,30600.0,14.7609,14.8521,14.7533,14.8065,30600.0
2006-07-27 12:30:00,19.47,19.48,19.37,19.37,30500.0,14.7989,14.8065,14.7229,14.7229,30500.0
2006-07-27 13:00:00,19.37,19.38,19.24,19.3,20400.0,14.7229,14.7305,14.6241,14.6697,20400.0
2006-07-27 13:30:00,19.31,19.36,19.31,19.31,51600.0,14.6773,14.7153,14.6773,14.6773,51600.0
2006-07-27 14:00:00,19.31,19.32,19.12,19.12,36100.0,14.6773,14.6849,14.5329,14.5329,36100.0
2006-07-27 14:30:00,19.12,19.13,19.01,19.04,38300.0,14.5329,14.5405,14.4493,14.4721,38300.0
2006-07-27 15:00:00,19.04,19.06,18.95,19.03,53400.0,14.4721,14.4873,14.4036,14.4645,53400.0
2006-07-27 15:30:00,19.03,19.03,18.78,18.8,134700.0,14.4645,14.4645,14.2744,14.2896,134700.0
2006-07-28 09:30:00,18.83,19.06,18.81,19.03,40300.0,14.3124,14.4873,14.2972,14.4645,40300.0
2006-07-28 10:00:00,19.03,19.05,18.84,18.84,127400.0,14.4645,14.4797,14.32,14.32,127400.0
2006-07-28 10:30:00,18.85,19.0,18.84,18.98,27400.0,14.3276,14.4416,14.32,14.4264,27400.0
2006-07-28 11:00:00,19.0,19.12,18.99,19.12,45000.0,14.4416,14.5329,14.434,14.5329,45000.0
2006-07-28 11:30:00,19.13,19.25,19.13,19.25,25900.0,14.5405,14.6317,14.5405,14.6317,25900.0
2006-07-28 12:00:00,19.26,19.26,19.03,19.09,42700.0,14.6393,14.6393,14.4645,14.5101,42700.0
2006-07-28 12:30:00,19.09,19.1,19.04,19.05,37600.0,14.5101,14.5177,14.4721,14.4797,37600.0
2006-07-28 13:00:00,19.04,19.05,18.96,19.0,46000.0,14.4721,14.4797,14.4112,14.4416,46000.0
2006-07-28 13:30:00,19.0,19.14,18.99,19.12,30800.0,14.4416,14.5481,14.434,14.5329,30800.0
2006-07-28 14:00:00,19.12,19.15,19.06,19.12,56200.0,14.5329,14.5557,14.4873,14.5329,56200.0
2006-07-28 14:30:00,19.12,19.27,19.1,19.24,68800.0,14.5329,14.6469,14.5177,14.6241,68800.0
2006-07-28 15:00:00,19.24,19.25,19.2,19.2,40000.0,14.6241,14.6317,14.5937,14.5937,40000.0
2006-07-28 15:30:00,19.2,19.36,19.19,19.19,185600.0,14.5937,14.7153,14.5861,14.5861,185600.0
2006-07-31 09:30:00,19.2,19.2,18.99,18.99,32900.0,14.5937,14.5937,14.434,14.434,32900.0
2006-07-31 10:00:00,18.98,19.08,18.92,19.01,25700.0,14.4264,14.5025,14.3808,14.4493,25700.0
2006-07-31 10:30:00,19.02,19.13,18.97,19.03,39900.0,14.4569,14.5405,14.4188,14.4645,39900.0
2006-07-31 11:00:00,19.04,19.04,19.0,19.01,13300.0,14.4721,14.4721,14.4416,14.4493,13300.0
2006-07-31 11:30:00,19.01,19.03,19.0,19.02,12700.0,14.4493,14.4645,14.4416,14.4569,12700.0
2006-07-31 12:00:00,19.03,19.03,18.96,19.0,29200.0,14.4645,14.4645,14.4112,14.4416,29200.0
2006-07-31 12:30:00,18.98,19.08,18.95,19.08,14300.0,14.4264,14.5025,14.4036,14.5025,14300.0
2006-07-31 13:00:00,19.09,19.1,18.99,19.0,16500.0,14.5101,14.5177,14.434,14.4416,16500.0
2006-07-31 13:30:00,19.0,19.03,18.95,19.02,78400.0,14.4416,14.4645,14.4036,14.4569,78400.0
2006-07-31 14:00:00,19.04,19.13,19.01,19.12,15000.0,14.4721,14.5405,14.4493,14.5329,15000.0
2006-07-31 14:30:00,19.12,19.12,19.09,19.11,21400.0,14.5329,14.5329,14.5101,14.5253,21400.0
2006-07-31 15:00:00,19.11,19.12,19.01,19.01,50200.0,14.5253,14.5329,14.4493,14.4493,50200.0
2006-07-31 15:30:00,19.02,19.19,19.01,19.15,46000.0,14.4569,14.5861,14.4493,14.5557,46000.0
2006-08-01 09:30:00,18.25,18.26,17.65,17.98,347500.0,13.8716,13.8792,13.4155,13.6664,347500.0
2006-08-01 10:00:00,17.98,17.99,17.67,17.9,275400.0,13.6664,13.674,13.4307,13.6056,275400.0
2006-08-01 10:30:00,17.88,17.93,17.77,17.8,167400.0,13.5904,13.6284,13.5067,13.5295,167400.0
2006-08-01 11:00:00,17.8,17.89,17.75,17.87,273900.0,13.5295,13.598,13.4915,13.5828,273900.0
2006-08-01 11:30:00,17.87,17.87,17.75,17.8,85800.0,13.5828,13.5828,13.4915,13.5295,85800.0
2006-08-01 12:00:00,17.79,17.81,17.62,17.65,119500.0,13.5219,13.5371,13.3927,13.4155,119500.0
2006-08-01 12:30:00,17.65,17.66,17.16,17.33,173000.0,13.4155,13.4231,13.0431,13.1723,173000.0
2006-08-01 13:00:00,17.33,17.38,17.23,17.31,248100.0,13.1723,13.2103,13.0963,13.1571,248100.0
2006-08-01 13:30:00,17.3,17.37,17.19,17.2,330900.0,13.1495,13.2027,13.0659,13.0735,330900.0
2006-08-01 14:00:00,17.2,17.27,16.8,17.11,391000.0,13.0735,13.1267,12.7695,13.0051,391000.0
2006-08-01 14:30:00,17.13,17.21,16.98,17.08,250100.0,13.0203,13.0811,12.9063,12.9823,250100.0
2006-08-01 15:00:00,17.07,17.25,17.0,17.13,787400.0,12.9747,13.1115,12.9215,13.0203,787400.0
2006-08-01 15:30:00,17.12,17.25,17.1,17.24,465000.0,13.0127,13.1115,12.9975,13.1039,465000.0
2006-08-02 09:30:00,17.25,17.5,17.25,17.34,151500.0,13.1115,13.3015,13.1115,13.1799,151500.0
2006-08-02 10:00:00,17.34,17.4,17.28,17.4,113400.0,13.1799,13.2255,13.1343,13.2255,113400.0
2006-08-02 10:30:00,17.4,17.57,17.4,17.57,86600.0,13.2255,13.3547,13.2255,13.3547,86600.0
2006-08-02 11:00:00,17.6,17.88,17.6,17.85,107800.0,13.3775,13.5904,13.3775,13.5675,107800.0
2006-08-02 11:30:00,17.86,17.9,17.7,17.89,82000.0,13.5752,13.6056,13.4535,13.598,82000.0
2006-08-02 12:00:00,17.88,18.02,17.88,17.9,49700.0,13.5904,13.6968,13.5904,13.6056,49700.0
2006-08-02 12:30:00,17.9,17.91,17.79,17.8,63200.0,13.6056,13.6132,13.5219,13.5295,63200.0
2006-08-02 13:00:00,17.8,17.85,17.8,17.85,45400.0,13.5295,13.5675,13.5295,13.5675,45400.0
2006-08-02 13:30:00,17.85,18.0,17.74,17.75,119300.0,13.5675,13.6816,13.4839,13.4915,119300.0
2006-08-02 14:00:00,17.75,17.85,17.75,17.83,69000.0,13.4915,13.5675,13.4915,13.5523,69000.0
2006-08-02 14:30:00,17.82,17.82,17.69,17.82,85300.0,13.5447,13.5447,13.4459,13.5447,85300.0
2006-08-02 15:00:00,17.82,17.87,17.76,17.82,117100.0,13.5447,13.5828,13.4991,13.5447,117100.0
2006-08-02 15:30:00,17.82,17.82,17.7,17.7,132400.0,13.5447,13.5447,13.4535,13.4535,132400.0
2006-08-03 09:30:00,17.59,17.59,17.36,17.41,177000.0,13.3699,13.3699,13.1951,13.2331,177000.0
2006-08-03 10:00:00,17.41,17.47,17.39,17.4,112800.0,13.2331,13.2787,13.2179,13.2255,112800.0
2006-08-03 10:30:00,17.4,17.64,17.4,17.64,129300.0,13.2255,13.4079,13.2255,13.4079,129300.0
2006-08-03 11:00:00,17.64,17.65,17.32,17.32,66700.0,13.4079,13.4155,13.1647,13.1647,66700.0
2006-08-03 11:30:00,17.32,17.34,17.3,17.33,33800.0,13.1647,13.1799,13.1495,13.1723,33800.0
2006-08-03 12:00:00,17.32,17.58,17.31,17.43,36000.0,13.1647,13.3623,13.1571,13.2483,36000.0
2006-08-03 12:30:00,17.43,17.5,17.4,17.43,33200.0,13.2483,13.3015,13.2255,13.2483,33200.0
2006-08-03 13:00:00,17.44,17.47,17.43,17.45,43000.0,13.2559,13.2787,13.2483,13.2635,43000.0
2006-08-03 13:30:00,17.45,17.47,17.36,17.45,46000.0,13.2635,13.2787,13.1951,13.2635,46000.0
2006-08-03 14:00:00,17.44,17.46,17.39,17.42,58200.0,13.2559,13.2711,13.2179,13.2407,58200.0
2006-08-03 14:30:00,17.4,17.48,17.38,17.43,52800.0,13.2255,13.2863,13.2103,13.2483,52800.0
2006-08-03 15:00:00,17.42,17.42,17.33,17.39,61700.0,13.2407,13.2407,13.1723,13.2179,61700.0
2006-08-03 15:30:00,17.4,17.42,17.33,17.37,178300.0,13.2255,13.2407,13.1723,13.2027,178300.0
2006-08-04 09:30:00,17.5,17.58,17.45,17.56,116000.0,13.3015,13.3623,13.2635,13.3471,116000.0
2006-08-04 10:00:00,17.54,17.61,17.54,17.57,84900.0,13.3319,13.3851,13.3319,13.3547,84900.0
2006-08-04 10:30:00,17.57,17.57,17.56,17.57,33300.0,13.3547,13.3547,13.3471,13.3547,33300.0
2006-08-04 11:00:00,17.57,17.61,17.56,17.6,32900.0,13.3547,13.3851,13.3471,13.3775,32900.0
2006-08-04 11:30:00,17.6,17.65,17.6,17.63,23600.0,13.3775,13.4155,13.3775,13.4003,23600.0
2006-08-04 12:00:00,17.63,17.63,17.59,17.62,44700.0,13.4003,13.4003,13.3699,13.3927,44700.0
2006-08-04 12:30:00,17.62,17.68,17.61,17.63,27500.0,13.3927,13.4383,13.3851,13.4003,27500.0
2006-08-04 13:00:00,17.63,17.65,17.56,17.59,21200.0,13.4003,13.4155,13.3471,13.3699,21200.0
2006-08-04 13:30:00,17.6,17.64,17.59,17.59,18700.0,13.3775,13.4079,13.3699,13.3699,18700.0
2006-08-04 14:00:00,17.59,17.67,17.59,17.63,21800.0,13.3699,13.4307,13.3699,13.4003,21800.0
2006-08-04 14:30:00,17.63,17.66,17.61,17.63,20800.0,13.4003,13.4231,13.3851,13.4003,20800.0
2006-08-04 15:00:00,17.63,17.7,17.61,17.69,28200.0,13.4003,13.4535,13.3851,13.4459,28200.0
2006-08-04 15:30:00,17.7,17.72,17.65,17.71,37000.0,13.4535,13.4687,13.4155,13.4611,37000.0
2006-08-07 09:30:00,17.7,17.81,17.66,17.8,50900.0,13.4535,13.5371,13.4231,13.5295,50900.0
2006-08-07 10:00:00,17.82,17.9,17.76,17.9,79000.0,13.5447,13.6056,13.4991,13.6056,79000.0
2006-08-07 10:30:00,17.88,17.88,17.77,17.79,47900.0,13.5904,13.5904,13.5067,13.5219,47900.0
2006-08-07 11:00:00,17.8,17.82,17.65,17.65,55900.0,13.5295,13.5447,13.4155,13.4155,55900.0
2006-08-07 11:30:00,17.61,17.76,17.61,17.76,27600.0,13.3851,13.4991,13.3851,13.4991,27600.0
2006-08-07 12:00:00,17.76,17.77,17.75,17.75,16200.0,13.4991,13.5067,13.4915,13.4915,16200.0
2006-08-07 12:30:00,17.75,17.83,17.75,17.81,26400.0,13.4915,13.5523,13.4915,13.5371,26400.0
2006-08-07 13:00:00,17.81,17.81,17.8,17.81,13900.0,13.5371,13.5371,13.5295,13.5371,13900.0
2006-08-07 13:30:00,17.81,17.84,17.77,17.78,30700.0,13.5371,13.5599,13.5067,13.5143,30700.0
2006-08-07 14:00:00,17.78,17.89,17.78,17.87,48900.0,13.5143,13.598,13.5143,13.5828,48900.0
2006-08-07 14:30:00,17.87,17.87,17.84,17.85,44000.0,13.5828,13.5828,13.5599,13.5675,44000.0
2006-08-07 15:00:00,17.85,17.88,17.77,17.88,74700.0,13.5675,13.5904,13.5067,13.5904,74700.0
2006-08-07 15:30:00,17.88,17.9,17.84,17.86,57400.0,13.5904,13.6056,13.5599,13.5752,57400.0
2006-08-08 09:30:00,17.9,18.21,17.9,18.16,56100.0,13.6056,13.8412,13.6056,13.8032,56100.0
2006-08-08 10:00:00,18.16,18.17,18.03,18.11,31400.0,13.8032,13.8108,13.7044,13.7652,31400.0
2006-08-08 10:30:00,18.12,18.2,18.1,18.2,142500.0,13.7728,13.8336,13.7576,13.8336,142500.0
2006-08-08 11:00:00,18.2,18.31,18.15,18.17,95200.0,13.8336,13.9172,13.7956,13.8108,95200.0
2006-08-08 11:30:00,18.17,18.31,18.17,18.31,63600.0,13.8108,13.9172,13.8108,13.9172,63600.0
2006-08-08 12:00:00,18.31,18.38,18.3,18.32,56700.0,13.9172,13.9704,13.9096,13.9248,56700.0
2006-08-08 12:30:00,18.31,18.34,18.28,18.32,46600.0,13.9172,13.94,13.8944,13.9248,46600.0
2006-08-08 13:00:00,18.32,18.42,18.32,18.42,73700.0,13.9248,14.0008,13.9248,14.0008,73700.0
2006-08-08 13:30:00,18.41,18.43,18.32,18.36,79900.0,13.9932,14.0084,13.9248,13.9552,79900.0
2006-08-08 14:00:00,18.35,18.42,18.32,18.38,87300.0,13.9476,14.0008,13.9248,13.9704,87300.0
2006-08-08 14:30:00,18.37,18.39,18.25,18.28,67000.0,13.9628,13.978,13.8716,13.8944,67000.0
2006-08-08 15:00:00,18.27,18.44,18.27,18.36,120900.0,13.8868,14.016,13.8868,13.9552,120900.0
2006-08-08 15:30:00,18.35,18.42,18.29,18.38,210100.0,13.9476,14.0008,13.902,13.9704,210100.0
2006-08-09 09:30:00,18.47,18.5,18.4,18.44,83200.0,14.0388,14.0616,13.9856,14.016,83200.0
2006-08-09 10:00:00,18.44,18.46,18.44,18.45,88100.0,14.016,14.0312,14.016,14.0236,88100.0
2006-08-09 10:30:00,18.45,18.46,18.41,18.43,106100.0,14.0236,14.0312,13.9932,14.0084,106100.0
2006-08-09 11:00:00,18.42,18.44,18.41,18.43,100200.0,14.0008,14.016,13.9932,14.0084,100200.0
2006-08-09 11:30:00,18.43,18.43,18.19,18.19,86800.0,14.0084,14.0084,13.826,13.826,86800.0
2006-08-09 12:00:00,18.2,18.27,18.13,18.19,42200.0,13.8336,13.8868,13.7804,13.826,42200.0
2006-08-09 12:30:00,18.19,18.27,18.19,18.25,70600.0,13.826,13.8868,13.826,13.8716,70600.0
2006-08-09 13:00:00,18.25,18.3,18.24,18.25,138100.0,13.8716,13.9096,13.864,13.8716,138100.0
2006-08-09 13:30:00,18.25,18.25,18.22,18.23,38000.0,13.8716,13.8716,13.8488,13.8564,38000.0
2006-08-09 14:00:00,18.23,18.27,18.17,18.27,229300.0,13.8564,13.8868,13.8108,13.8868,229300.0
2006-08-09 14:30:00,18.28,18.31,18.2,18.2,47900.0,13.8944,13.9172,13.8336,13.8336,47900.0
2006-08-09 15:00:00,18.2,18.21,18.15,18.16,58800.0,13.8336,13.8412,13.7956,13.8032,58800.0
2006-08-09 15:30:00,18.16,18.26,18.15,18.2,162200.0,13.8032,13.8792,13.7956,13.8336,162200.0
2006-08-10 09:30:00,18.18,18.21,17.99,18.1,25000.0,13.8184,13.8412,13.674,13.7576,25000.0
2006-08-10 10:00:00,18.11,18.17,18.04,18.1,42800.0,13.7652,13.8108,13.712,13.7576,42800.0
2006-08-10 10:30:00,18.11,18.16,18.03,18.16,47900.0,13.7652,13.8032,13.7044,13.8032,47900.0
2006-08-10 11:00:00,18.15,18.27,18.1,18.27,43900.0,13.7956,13.8868,13.7576,13.8868,43900.0
2006-08-10 11:30:00,18.28,18.28,18.18,18.22,40500.0,13.8944,13.8944,13.8184,13.8488,40500.0
2006-08-10 12:00:00,18.22,18.27,18.21,18.25,36800.0,13.8488,13.8868,13.8412,13.8716,36800.0
2006-08-10 12:30:00,18.26,18.26,18.23,18.25,24000.0,13.8792,13.8792,13.8564,13.8716,24000.0
2006-08-10 13:00:00,18.26,18.26,18.17,18.22,33700.0,13.8792,13.8792,13.8108,13.8488,33700.0
2006-08-10 13:30:00,18.21,18.29,18.21,18.28,46500.0,13.8412,13.902,13.8412,13.8944,46500.0
2006-08-10 14:00:00,18.29,18.34,18.27,18.32,47000.0,13.902,13.94,13.8868,13.9248,47000.0
2006-08-10 14:30:00,18.32,18.32,18.27,18.27,39300.0,13.9248,13.9248,13.8868,13.8868,39300.0
2006-08-10 15:00:00,18.28,18.32,18.24,18.26,89400.0,13.8944,13.9248,13.864,13.8792,89400.0
2006-08-10 15:30:00,18.26,18.38,18.26,18.34,76600.0,13.8792,13.9704,13.8792,13.94,76600.0
2006-08-11 09:30:00,18.29,18.37,18.19,18.35,23100.0,13.902,13.9628,13.826,13.9476,23100.0
2006-08-11 10:00:00,18.32,18.33,18.25,18.33,25200.0,13.9248,13.9324,13.8716,13.9324,25200.0
2006-08-11 10:30:00,18.33,18.34,18.25,18.25,29600.0,13.9324,13.94,13.8716,13.8716,29600.0
2006-08-11 11:00:00,18.26,18.29,18.18,18.24,27000.0,13.8792,13.902,13.8184,13.864,27000.0
2006-08-11 11:30:00,18.24,18.26,18.19,18.19,40600.0,13.864,13.8792,13.826,13.826,40600.0
2006-08-11 12:00:00,18.2,18.25,18.15,18.21,30500.0,13.8336,13.8716,13.7956,13.8412,30500.0
2006-08-11 12:30:00,18.21,18.25,18.18,18.18,28200.0,13.8412,13.8716,13.8184,13.8184,28200.0
2006-08-11 13:00:00,18.18,18.23,18.16,18.22,28900.0,13.8184,13.8564,13.8032,13.8488,28900.0
2006-08-11 13:30:00,18.22,18.23,18.15,18.16,129600.0,13.8488,13.8564,13.7956,13.8032,129600.0
2006-08-11 14:00:00,18.16,18.19,18.07,18.07,48700.0,13.8032,13.826,13.7348,13.7348,48700.0
2006-08-11 14:30:00,18.06,18.06,17.99,18.01,66500.0,13.7272,13.7272,13.674,13.6892,66500.0
2006-08-11 15:00:00,18.01,18.02,17.85,17.93,49400.0,13.6892,13.6968,13.5675,13.6284,49400.0
2006-08-11 15:30:00,17.94,18.05,17.94,18.0,74700.0,13.636,13.7196,13.636,13.6816,74700.0
2006-08-14 09:30:00,18.2,18.23,18.08,18.18,21500.0,13.8336,13.8564,13.7424,13.8184,21500.0
2006-08-14 10:00:00,18.19,18.26,18.18,18.22,21700.0,13.826,13.8792,13.8184,13.8488,21700.0
2006-08-14 10:30:00,18.24,18.29,18.22,18.24,20300.0,13.864,13.902,13.8488,13.864,20300.0
2006-08-14 11:00:00,18.25,18.38,18.24,18.3,23100.0,13.8716,13.9704,13.864,13.9096,23100.0
2006-08-14 11:30:00,18.3,18.32,18.27,18.3,122700.0,13.9096,13.9248,13.8868,13.9096,122700.0
2006-08-14 12:00:00,18.31,18.31,18.27,18.29,33800.0,13.9172,13.9172,13.8868,13.902,33800.0
2006-08-14 12:30:00,18.28,18.28,18.21,18.22,32500.0,13.8944,13.8944,13.8412,13.8488,32500.0
2006-08-14 13:00:00,18.23,18.24,18.15,18.2,42100.0,13.8564,13.864,13.7956,13.8336,42100.0
2006-08-14 13:30:00,18.2,18.24,18.19,18.22,16900.0,13.8336,13.864,13.826,13.8488,16900.0
2006-08-14 14:00:00,18.22,18.23,18.03,18.04,25000.0,13.8488,13.8564,13.7044,13.712,25000.0
2006-08-14 14:30:00,18.03,18.05,17.96,17.98,26000.0,13.7044,13.7196,13.6512,13.6664,26000.0
2006-08-14 15:00:00,17.97,18.04,17.92,18.03,29100.0,13.6588,13.712,13.6208,13.7044,29100.0
2006-08-14 15:30:00,18.04,18.06,17.98,18.0,40100.0,13.712,13.7272,13.6664,13.6816,40100.0
2006-08-15 09:30:00,18.17,18.2,18.05,18.07,19500.0,13.8108,13.8336,13.7196,13.7348,19500.0
2006-08-15 10:00:00,18.06,18.19,18.06,18.13,61100.0,13.7272,13.826,13.7272,13.7804,61100.0
2006-08-15 10:30:00,18.15,18.24,18.15,18.19,35000.0,13.7956,13.864,13.7956,13.826,35000.0
2006-08-15 11:00:00,18.19,18.33,18.18,18.33,164400.0,13.826,13.9324,13.8184,13.9324,164400.0
2006-08-15 11:30:00,18.33,18.34,18.25,18.32,70200.0,13.9324,13.94,13.8716,13.9248,70200.0
2006-08-15 12:00:00,18.32,18.35,18.27,18.34,12100.0,13.9248,13.9476,13.8868,13.94,12100.0
2006-08-15 12:30:00,18.35,18.45,18.34,18.44,111100.0,13.9476,14.0236,13.94,14.016,111100.0
2006-08-15 13:00:00,18.44,18.45,18.38,18.39,10800.0,14.016,14.0236,13.9704,13.978,10800.0
2006-08-15 13:30:00,18.39,18.39,18.3,18.31,23600.0,13.978,13.978,13.9096,13.9172,23600.0
2006-08-15 14:00:00,18.3,18.42,18.25,18.42,62000.0,13.9096,14.0008,13.8716,14.0008,62000.0
2006-08-15 14:30:00,18.41,18.47,18.4,18.42,23100.0,13.9932,14.0388,13.9856,14.0008,23100.0
2006-08-15 15:00:00,18.42,18.45,18.34,18.4,30600.0,14.0008,14.0236,13.94,13.9856,30600.0
2006-08-15 15:30:00,18.4,18.47,18.38,18.42,22000.0,13.9856,14.0388,13.9704,14.0008,22000.0
2006-08-16 09:30:00,18.41,18.63,18.41,18.63,132900.0,13.9932,14.1604,13.9932,14.1604,132900.0
2006-08-16 10:00:00,18.64,18.7,18.6,18.64,54600.0,14.168,14.2136,14.1376,14.168,54600.0
2006-08-16 10:30:00,18.64,18.64,18.6,18.6,18500.0,14.168,14.168,14.1376,14.1376,18500.0
2006-08-16 11:00:00,18.6,18.6,18.55,18.57,53300.0,14.1376,14.1376,14.0996,14.1148,53300.0
2006-08-16 11:30:00,18.58,18.64,18.58,18.6,79900.0,14.1224,14.168,14.1224,14.1376,79900.0
2006-08-16 12:00:00,18.59,18.62,18.58,18.6,22700.0,14.13,14.1528,14.1224,14.1376,22700.0
2006-08-16 12:30:00,18.6,18.61,18.59,18.6,17400.0,14.1376,14.1452,14.13,14.1376,17400.0
2006-08-16 13:00:00,18.6,18.63,18.53,18.55,62800.0,14.1376,14.1604,14.0844,14.0996,62800.0
2006-08-16 13:30:00,18.55,18.63,18.55,18.6,86900.0,14.0996,14.1604,14.0996,14.1376,86900.0
2006-08-16 14:00:00,18.61,18.62,18.53,18.57,31400.0,14.1452,14.1528,14.0844,14.1148,31400.0
2006-08-16 14:30:00,18.57,18.69,18.57,18.66,11800.0,14.1148,14.206,14.1148,14.1832,11800.0
2006-08-16 15:00:00,18.66,18.68,18.65,18.68,14100.0,14.1832,14.1984,14.1756,14.1984,14100.0
2006-08-16 15:30:00,18.68,18.69,18.58,18.59,32900.0,14.1984,14.206,14.1224,14.13,32900.0
2006-08-17 09:30:00,18.6,18.75,18.59,18.73,122300.0,14.1376,14.2516,14.13,14.2364,122300.0
2006-08-17 10:00:00,18.72,18.73,18.69,18.72,50300.0,14.2288,14.2364,14.206,14.2288,50300.0
2006-08-17 10:30:00,18.73,18.75,18.71,18.75,47300.0,14.2364,14.2516,14.2212,14.2516,47300.0
2006-08-17 11:00:00,18.75,18.99,18.74,18.98,69700.0,14.2516,14.434,14.244,14.4264,69700.0
2006-08-17 11:30:00,18.99,19.12,18.98,19.12,87900.0,14.434,14.5329,14.4264,14.5329,87900.0
2006-08-17 12:00:00,19.11,19.12,19.06,19.06,34900.0,14.5253,14.5329,14.4873,14.4873,34900.0
2006-08-17 12:30:00,19.07,19.08,19.04,19.05,10100.0,14.4949,14.5025,14.4721,14.4797,10100.0
2006-08-17 13:00:00,19.05,19.07,19.04,19.05,45100.0,14.4797,14.4949,14.4721,14.4797,45100.0
2006-08-17 13:30:00,19.05,19.06,19.01,19.01,41600.0,14.4797,14.4873,14.4493,14.4493,41600.0
2006-08-17 14:00:00,19.0,19.0,18.96,18.99,69100.0,14.4416,14.4416,14.4112,14.434,69100.0
2006-08-17 14:30:00,18.99,18.99,18.93,18.96,61200.0,14.434,14.434,14.3884,14.4112,61200.0
2006-08-17 15:00:00,18.95,18.99,18.85,18.95,79100.0,14.4036,14.434,14.3276,14.4036,79100.0
2006-08-17 15:30:00,18.95,19.08,18.94,19.02,124100.0,14.4036,14.5025,14.396,14.4569,124100.0
2006-08-18 09:30:00,19.0,19.0,18.75,18.75,38800.0,14.4416,14.4416,14.2516,14.2516,38800.0
2006-08-18 10:00:00,18.75,18.8,18.65,18.69,39600.0,14.2516,14.2896,14.1756,14.206,39600.0
2006-08-18 10:30:00,18.69,18.72,18.63,18.64,28500.0,14.206,14.2288,14.1604,14.168,28500.0
2006-08-18 11:00:00,18.63,18.69,18.61,18.68,19900.0,14.1604,14.206,14.1452,14.1984,19900.0
2006-08-18 11:30:00,18.67,18.69,18.63,18.68,40500.0,14.1908,14.206,14.1604,14.1984,40500.0
2006-08-18 12:00:00,18.68,18.75,18.68,18.75,31900.0,14.1984,14.2516,14.1984,14.2516,31900.0
2006-08-18 12:30:00,18.76,18.79,18.74,18.77,12600.0,14.2592,14.282,14.244,14.2668,12600.0
2006-08-18 13:00:00,18.77,18.78,18.74,18.74,10400.0,14.2668,14.2744,14.244,14.244,10400.0
2006-08-18 13:30:00,18.75,18.78,18.74,18.77,9800.0,14.2516,14.2744,14.244,14.2668,9800.0
2006-08-18 14:00:00,18.75,18.8,18.67,18.68,22300.0,14.2516,14.2896,14.1908,14.1984,22300.0
2006-08-18 14:30:00,18.7,18.87,18.69,18.87,36100.0,14.2136,14.3428,14.206,14.3428,36100.0
2006-08-18 15:00:00,18.85,19.02,18.85,19.01,27400.0,14.3276,14.4569,14.3276,14.4493,27400.0
2006-08-18 15:30:00,19.01,19.07,19.0,19.05,77300.0,14.4493,14.4949,14.4416,14.4797,77300.0
2006-08-21 09:30:00,18.95,18.95,18.72,18.8,138500.0,14.4036,14.4036,14.2288,14.2896,138500.0
2006-08-21 10:00:00,18.8,18.81,18.71,18.71,20900.0,14.2896,14.2972,14.2212,14.2212,20900.0
2006-08-21 10:30:00,18.68,18.69,18.55,18.57,118500.0,14.1984,14.206,14.0996,14.1148,118500.0
2006-08-21 11:00:00,18.59,18.65,18.56,18.64,68900.0,14.13,14.1756,14.1072,14.168,68900.0
2006-08-21 11:30:00,18.64,18.68,18.63,18.64,28000.0,14.168,14.1984,14.1604,14.168,28000.0
2006-08-21 12:00:00,18.62,18.65,18.6,18.64,7200.0,14.1528,14.1756,14.1376,14.168,7200.0
2006-08-21 12:30:00,18.64,18.74,18.62,18.74,34800.0,14.168,14.244,14.1528,14.244,34800.0
2006-08-21 13:00:00,18.74,18.74,18.71,18.71,4900.0,14.244,14.244,14.2212,14.2212,4900.0
2006-08-21 13:30:00,18.72,18.72,18.69,18.71,42500.0,14.2288,14.2288,14.206,14.2212,42500.0
2006-08-21 14:00:00,18.71,18.71,18.69,18.69,72200.0,14.2212,14.2212,14.206,14.206,72200.0
2006-08-21 14:30:00,18.69,18.7,18.67,18.7,40200.0,14.206,14.2136,14.1908,14.2136,40200.0
2006-08-21 15:00:00,18.68,18.68,18.64,18.66,21500.0,14.1984,14.1984,14.168,14.1832,21500.0
2006-08-21 15:30:00,18.65,18.66,18.59,18.59,65200.0,14.1756,14.1832,14.13,14.13,65200.0
2006-08-22 09:30:00,18.5,18.61,18.5,18.55,18500.0,14.0616,14.1452,14.0616,14.0996,18500.0
2006-08-22 10:00:00,18.55,18.57,18.5,18.56,33400.0,14.0996,14.1148,14.0616,14.1072,33400.0
2006-08-22 10:30:00,18.55,18.56,18.5,18.56,71700.0,14.0996,14.1072,14.0616,14.1072,71700.0
2006-08-22 11:00:00,18.56,18.57,18.54,18.55,23100.0,14.1072,14.1148,14.092,14.0996,23100.0
2006-08-22 11:30:00,18.55,18.56,18.53,18.55,25100.0,14.0996,14.1072,14.0844,14.0996,25100.0
2006-08-22 12:00:00,18.55,18.58,18.54,18.57,8200.0,14.0996,14.1224,14.092,14.1148,8200.0
2006-08-22 12:30:00,18.57,18.6,18.55,18.57,10600.0,14.1148,14.1376,14.0996,14.1148,10600.0
2006-08-22 13:00:00,18.56,18.61,18.55,18.59,22800.0,14.1072,14.1452,14.0996,14.13,22800.0
2006-08-22 13:30:00,18.59,18.63,18.59,18.63,18700.0,14.13,14.1604,14.13,14.1604,18700.0
2006-08-22 14:00:00,18.62,18.65,18.6,18.64,16600.0,14.1528,14.1756,14.1376,14.168,16600.0
2006-08-22 14:30:00,18.65,18.67,18.64,18.67,14400.0,14.1756,14.1908,14.168,14.1908,14400.0
2006-08-22 15:00:00,18.67,18.7,18.66,18.67,54100.0,14.1908,14.2136,14.1832,14.1908,54100.0
2006-08-22 15:30:00,18.66,18.7,18.66,18.69,44300.0,14.1832,14.2136,14.1832,14.206,44300.0
2006-08-23 09:30:00,18.63,18.7,18.56,18.56,30700.0,14.1604,14.2136,14.1072,14.1072,30700.0
2006-08-23 10:00:00,18.56,18.58,18.5,18.56,89200.0,14.1072,14.1224,14.0616,14.1072,89200.0
2006-08-23 10:30:00,18.54,18.59,18.5,18.5,82400.0,14.092,14.13,14.0616,14.0616,82400.0
2006-08-23 11:00:00,18.5,18.53,18.36,18.41,59300.0,14.0616,14.0844,13.9552,13.9932,59300.0
2006-08-23 11:30:00,18.41,18.41,18.29,18.37,22800.0,13.9932,13.9932,13.902,13.9628,22800.0
2006-08-23 12:00:00,18.37,18.5,18.37,18.47,26500.0,13.9628,14.0616,13.9628,14.0388,26500.0
2006-08-23 12:30:00,18.47,18.49,18.45,18.49,20200.0,14.0388,14.054,14.0236,14.054,20200.0
2006-08-23 13:00:00,18.49,18.5,18.42,18.44,15600.0,14.054,14.0616,14.0008,14.016,15600.0
2006-08-23 13:30:00,18.44,18.44,18.37,18.4,16600.0,14.016,14.016,13.9628,13.9856,16600.0
2006-08-23 14:00:00,18.4,18.4,18.36,18.36,12200.0,13.9856,13.9856,13.9552,13.9552,12200.0
2006-08-23 14:30:00,18.37,18.48,18.35,18.37,27700.0,13.9628,14.0464,13.9476,13.9628,27700.0
2006-08-23 15:00:00,18.37,18.37,18.29,18.35,13200.0,13.9628,13.9628,13.902,13.9476,13200.0
2006-08-23 15:30:00,18.36,18.38,18.33,18.36,29800.0,13.9552,13.9704,13.9324,13.9552,29800.0
2006-08-24 09:30:00,18.34,18.35,18.25,18.33,30600.0,13.94,13.9476,13.8716,13.9324,30600.0
2006-08-24 10:00:00,18.34,18.39,18.3,18.32,19600.0,13.94,13.978,13.9096,13.9248,19600.0
2006-08-24 10:30:00,18.32,18.38,18.28,18.34,20900.0,13.9248,13.9704,13.8944,13.94,20900.0
2006-08-24 11:00:00,18.34,18.35,18.25,18.31,542300.0,13.94,13.9476,13.8716,13.9172,542300.0
2006-08-24 11:30:00,18.31,18.35,18.27,18.27,23200.0,13.9172,13.9476,13.8868,13.8868,23200.0
2006-08-24 12:00:00,18.27,18.28,18.24,18.25,254300.0,13.8868,13.8944,13.864,13.8716,254300.0
2006-08-24 12:30:00,18.25,18.33,18.25,18.32,8700.0,13.8716,13.9324,13.8716,13.9248,8700.0
2006-08-24 13:00:00,18.32,18.39,18.27,18.32,124900.0,13.9248,13.978,13.8868,13.9248,124900.0
2006-08-24 13:30:00,18.34,18.34,18.3,18.3,52000.0,13.94,13.94,13.9096,13.9096,52000.0
2006-08-24 14:00:00,18.31,18.45,18.3,18.4,102500.0,13.9172,14.0236,13.9096,13.9856,102500.0
2006-08-24 14:30:00,18.4,18.4,18.32,18.32,88900.0,13.9856,13.9856,13.9248,13.9248,88900.0
2006-08-24 15:00:00,18.32,18.33,18.24,18.29,23400.0,13.9248,13.9324,13.864,13.902,23400.0
2006-08-24 15:30:00,18.29,18.3,18.25,18.26,38800.0,13.902,13.9096,13.8716,13.8792,38800.0
2006-08-25 09:30:00,18.25,18.35,18.25,18.3,14400.0,13.8716,13.9476,13.8716,13.9096,14400.0
2006-08-25 10:00:00,18.28,18.35,18.28,18.34,16300.0,13.8944,13.9476,13.8944,13.94,16300.0
2006-08-25 10:30:00,18.34,18.38,18.32,18.36,11600.0,13.94,13.9704,13.9248,13.9552,11600.0
2006-08-25 11:00:00,18.35,18.36,18.32,18.35,4800.0,13.9476,13.9552,13.9248,13.9476,4800.0
2006-08-25 11:30:00,18.34,18.35,18.32,18.35,4000.0,13.94,13.9476,13.9248,13.9476,4000.0
2006-08-25 12:00:00,18.34,18.34,18.33,18.33,6700.0,13.94,13.94,13.9324,13.9324,6700.0
2006-08-25 12:30:00,18.33,18.35,18.32,18.33,5500.0,13.9324,13.9476,13.9248,13.9324,5500.0
2006-08-25 13:00:00,18.32,18.34,18.32,18.34,4200.0,13.9248,13.94,13.9248,13.94,4200.0
2006-08-25 13:30:00,18.34,18.35,18.33,18.34,5300.0,13.94,13.9476,13.9324,13.94,5300.0
2006-08-25 14:00:00,18.33,18.34,18.28,18.31,23800.0,13.9324,13.94,13.8944,13.9172,23800.0
2006-08-25 14:30:00,18.32,18.34,18.32,18.32,16000.0,13.9248,13.94,13.9248,13.9248,16000.0
2006-08-25 15:00:00,18.34,18.35,18.29,18.3,18000.0,13.94,13.9476,13.902,13.9096,18000.0
2006-08-25 15:30:00,18.3,18.32,18.24,18.24,40000.0,13.9096,13.9248,13.864,13.864,40000.0
2006-08-28 09:30:00,18.19,18.33,18.19,18.33,18100.0,13.826,13.9324,13.826,13.9324,18100.0
2006-08-28 10:00:00,18.32,18.39,18.32,18.39,15000.0,13.9248,13.978,13.9248,13.978,15000.0
2006-08-28 10:30:00,18.37,18.43,18.3,18.31,27700.0,13.9628,14.0084,13.9096,13.9172,27700.0
2006-08-28 11:00:00,18.32,18.35,18.31,18.32,5500.0,13.9248,13.9476,13.9172,13.9248,5500.0
2006-08-28 11:30:00,18.35,18.4,18.35,18.37,12600.0,13.9476,13.9856,13.9476,13.9628,12600.0
2006-08-28 12:00:00,18.39,18.39,18.36,18.36,5500.0,13.978,13.978,13.9552,13.9552,5500.0
2006-08-28 12:30:00,18.37,18.39,18.33,18.33,9900.0,13.9628,13.978,13.9324,13.9324,9900.0
2006-08-28 13:00:00,18.32,18.34,18.31,18.34,9100.0,13.9248,13.94,13.9172,13.94,9100.0
2006-08-28 13:30:00,18.33,18.35,18.32,18.34,24200.0,13.9324,13.9476,13.9248,13.94,24200.0
2006-08-28 14:00:00,18.33,18.36,18.33,18.36,13600.0,13.9324,13.9552,13.9324,13.9552,13600.0
2006-08-28 14:30:00,18.36,18.39,18.33,18.36,58300.0,13.9552,13.978,13.9324,13.9552,58300.0
2006-08-28 15:00:00,18.36,18.42,18.36,18.4,31500.0,13.9552,14.0008,13.9552,13.9856,31500.0
2006-08-28 15:30:00,18.38,18.4,18.34,18.4,56300.0,13.9704,13.9856,13.94,13.9856,56300.0
2006-08-29 09:30:00,18.39,18.71,18.37,18.71,14300.0,13.978,14.2212,13.9628,14.2212,14300.0
2006-08-29 10:00:00,18.74,18.74,18.5,18.5,25200.0,14.244,14.244,14.0616,14.0616,25200.0
2006-08-29 10:30:00,18.48,18.48,18.38,18.41,24900.0,14.0464,14.0464,13.9704,13.9932,24900.0
2006-08-29 11:00:00,18.41,18.48,18.35,18.44,42300.0,13.9932,14.0464,13.9476,14.016,42300.0
2006-08-29 11:30:00,18.43,18.46,18.41,18.45,13000.0,14.0084,14.0312,13.9932,14.0236,13000.0
2006-08-29 12:00:00,18.45,18.53,18.43,18.43,14100.0,14.0236,14.0844,14.0084,14.0084,14100.0
2006-08-29 12:30:00,18.44,18.5,18.38,18.48,28800.0,14.016,14.0616,13.9704,14.0464,28800.0
2006-08-29 13:00:00,18.48,18.53,18.47,18.5,32500.0,14.0464,14.0844,14.0388,14.0616,32500.0
2006-08-29 13:30:00,18.5,18.51,18.47,18.49,17500.0,14.0616,14.0692,14.0388,14.054,17500.0
2006-08-29 14:00:00,18.49,18.6,18.47,18.53,38400.0,14.054,14.1376,14.0388,14.0844,38400.0
2006-08-29 14:30:00,18.53,18.6,18.5,18.57,25300.0,14.0844,14.1376,14.0616,14.1148,25300.0
2006-08-29 15:00:00,18.59,18.67,18.5,18.66,61200.0,14.13,14.1908,14.0616,14.1832,61200.0
2006-08-29 15:30:00,18.66,18.7,18.63,18.68,44900.0,14.1832,14.2136,14.1604,14.1984,44900.0
2006-08-30 09:30:00,18.52,18.73,18.52,18.66,116900.0,14.0768,14.2364,14.0768,14.1832,116900.0
2006-08-30 10:00:00,18.63,18.72,18.57,18.64,40600.0,14.1604,14.2288,14.1148,14.168,40600.0
2006-08-30 10:30:00,18.62,18.66,18.51,18.65,30200.0,14.1528,14.1832,14.0692,14.1756,30200.0
2006-08-30 11:00:00,18.65,18.73,18.6,18.7,24200.0,14.1756,14.2364,14.1376,14.2136,24200.0
2006-08-30 11:30:00,18.7,18.73,18.54,18.57,55100.0,14.2136,14.2364,14.092,14.1148,55100.0
2006-08-30 12:00:00,18.55,18.67,18.55,18.6,81800.0,14.0996,14.1908,14.0996,14.1376,81800.0
2006-08-30 12:30:00,18.6,18.69,18.6,18.69,11500.0,14.1376,14.206,14.1376,14.206,11500.0
2006-08-30 13:00:00,18.66,18.67,18.62,18.63,24700.0,14.1832,14.1908,14.1528,14.1604,24700.0
2006-08-30 13:30:00,18.64,18.66,18.59,18.59,18600.0,14.168,14.1832,14.13,14.13,18600.0
2006-08-30 14:00:00,18.6,18.62,18.5,18.5,33600.0,14.1376,14.1528,14.0616,14.0616,33600.0
2006-08-30 14:30:00,18.52,18.61,18.46,18.54,53900.0,14.0768,14.1452,14.0312,14.092,53900.0
2006-08-30 15:00:00,18.57,18.62,18.45,18.48,101900.0,14.1148,14.1528,14.0236,14.0464,101900.0
2006-08-30 15:30:00,18.48,18.6,18.47,18.59,47200.0,14.0464,14.1376,14.0388,14.13,47200.0
2006-08-31 09:30:00,18.65,18.84,18.55,18.63,174500.0,14.1756,14.32,14.0996,14.1604,174500.0
2006-08-31 10:00:00,18.56,18.63,18.54,18.57,107500.0,14.1072,14.1604,14.092,14.1148,107500.0
2006-08-31 10:30:00,18.57,18.66,18.56,18.57,58500.0,14.1148,14.1832,14.1072,14.1148,58500.0
2006-08-31 11:00:00,18.57,18.57,18.45,18.46,24400.0,14.1148,14.1148,14.0236,14.0312,24400.0
2006-08-31 11:30:00,18.46,18.5,18.45,18.46,10300.0,14.0312,14.0616,14.0236,14.0312,10300.0
2006-08-31 12:00:00,18.48,18.52,18.42,18.43,10700.0,14.0464,14.0768,14.0008,14.0084,10700.0
2006-08-31 12:30:00,18.44,18.46,18.41,18.45,15000.0,14.016,14.0312,13.9932,14.0236,15000.0
2006-08-31 13:00:00,18.44,18.46,18.38,18.4,40400.0,14.016,14.0312,13.9704,13.9856,40400.0
2006-08-31 13:30:00,18.4,18.44,18.38,18.4,21300.0,13.9856,14.016,13.9704,13.9856,21300.0
2006-08-31 14:00:00,18.41,18.56,18.4,18.49,34900.0,13.9932,14.1072,13.9856,14.054,34900.0
2006-08-31 14:30:00,18.5,18.51,18.45,18.47,38200.0,14.0616,14.0692,14.0236,14.0388,38200.0
2006-08-31 15:00:00,18.47,18.5,18.46,18.49,19000.0,14.0388,14.0616,14.0312,14.054,19000.0
2006-08-31 15:30:00,18.5,18.51,18.43,18.48,25800.0,14.0616,14.0692,14.0084,14.0464,25800.0
2006-09-01 09:30:00,18.52,18.66,18.49,18.5,9700.0,14.0768,14.1832,14.054,14.0616,9700.0
2006-09-01 10:00:00,18.5,18.55,18.39,18.4,24700.0,14.0616,14.0996,13.978,13.9856,24700.0
2006-09-01 10:30:00,18.4,18.51,18.33,18.43,59700.0,13.9856,14.0692,13.9324,14.0084,59700.0
2006-09-01 11:00:00,18.43,18.56,18.43,18.55,27000.0,14.0084,14.1072,14.0084,14.0996,27000.0
2006-09-01 11:30:00,18.57,18.79,18.56,18.73,29100.0,14.1148,14.282,14.1072,14.2364,29100.0
2006-09-01 12:00:00,18.73,18.78,18.66,18.67,16400.0,14.2364,14.2744,14.1832,14.1908,16400.0
2006-09-01 12:30:00,18.68,18.73,18.67,18.73,16900.0,14.1984,14.2364,14.1908,14.2364,16900.0
2006-09-01 13:00:00,18.73,18.74,18.69,18.72,24700.0,14.2364,14.244,14.206,14.2288,24700.0
2006-09-01 13:30:00,18.71,18.74,18.67,18.71,29700.0,14.2212,14.244,14.1908,14.2212,29700.0
2006-09-01 14:00:00,18.71,18.72,18.63,18.67,27900.0,14.2212,14.2288,14.1604,14.1908,27900.0
2006-09-01 14:30:00,18.67,18.74,18.65,18.7,30700.0,14.1908,14.244,14.1756,14.2136,30700.0
2006-09-01 15:00:00,18.7,18.74,18.66,18.72,41600.0,14.2136,14.244,14.1832,14.2288,41600.0
2006-09-01 15:30:00,18.72,18.79,18.66,18.73,49800.0,14.2288,14.282,14.1832,14.2364,49800.0
2006-09-05 09:30:00,18.65,18.65,18.56,18.65,19400.0,14.1756,14.1756,14.1072,14.1756,19400.0
2006-09-05 10:00:00,18.65,18.75,18.64,18.75,30700.0,14.1756,14.2516,14.168,14.2516,30700.0
2006-09-05 10:30:00,18.75,18.75,18.53,18.6,18200.0,14.2516,14.2516,14.0844,14.1376,18200.0
2006-09-05 11:00:00,18.59,18.61,18.52,18.52,23300.0,14.13,14.1452,14.0768,14.0768,23300.0
2006-09-05 11:30:00,18.54,18.59,18.52,18.55,31600.0,14.092,14.13,14.0768,14.0996,31600.0
2006-09-05 12:00:00,18.55,18.59,18.52,18.56,24700.0,14.0996,14.13,14.0768,14.1072,24700.0
2006-09-05 12:30:00,18.56,18.57,18.5,18.51,18600.0,14.1072,14.1148,14.0616,14.0692,18600.0
2006-09-05 13:00:00,18.51,18.53,18.48,18.5,25100.0,14.0692,14.0844,14.0464,14.0616,25100.0
2006-09-05 13:30:00,18.5,18.52,18.45,18.49,57300.0,14.0616,14.0768,14.0236,14.054,57300.0
2006-09-05 14:00:00,18.5,18.5,18.43,18.48,145900.0,14.0616,14.0616,14.0084,14.0464,145900.0
2006-09-05 14:30:00,18.47,18.48,18.41,18.45,17800.0,14.0388,14.0464,13.9932,14.0236,17800.0
2006-09-05 15:00:00,18.45,18.47,18.38,18.45,33600.0,14.0236,14.0388,13.9704,14.0236,33600.0
2006-09-05 15:30:00,18.46,18.54,18.41,18.53,40000.0,14.0312,14.092,13.9932,14.0844,40000.0
2006-09-06 09:30:00,18.41,18.41,18.06,18.07,183500.0,13.9932,13.9932,13.7272,13.7348,183500.0
2006-09-06 10:00:00,18.07,18.09,17.99,18.08,199600.0,13.7348,13.75,13.674,13.7424,199600.0
2006-09-06 10:30:00,18.09,18.15,18.05,18.07,32000.0,13.75,13.7956,13.7196,13.7348,32000.0
2006-09-06 11:00:00,18.08,18.08,18.03,18.06,22700.0,13.7424,13.7424,13.7044,13.7272,22700.0
2006-09-06 11:30:00,18.05,18.07,18.01,18.02,34900.0,13.7196,13.7348,13.6892,13.6968,34900.0
2006-09-06 12:00:00,18.02,18.04,18.01,18.02,12400.0,13.6968,13.712,13.6892,13.6968,12400.0
2006-09-06 12:30:00,18.02,18.12,18.01,18.12,51000.0,13.6968,13.7728,13.6892,13.7728,51000.0
2006-09-06 13:00:00,18.12,18.13,18.05,18.07,26800.0,13.7728,13.7804,13.7196,13.7348,26800.0
2006-09-06 13:30:00,18.07,18.1,18.0,18.01,30300.0,13.7348,13.7576,13.6816,13.6892,30300.0
2006-09-06 14:00:00,18.01,18.01,17.97,17.99,15000.0,13.6892,13.6892,13.6588,13.674,15000.0
2006-09-06 14:30:00,17.99,18.01,17.95,17.96,32100.0,13.674,13.6892,13.6436,13.6512,32100.0
2006-09-06 15:00:00,17.96,17.98,17.9,17.9,35000.0,13.6512,13.6664,13.6056,13.6056,35000.0
2006-09-06 15:30:00,17.91,17.91,17.84,17.86,70600.0,13.6132,13.6132,13.5599,13.5752,70600.0
2006-09-07 09:30:00,17.89,17.92,17.75,17.75,47400.0,13.598,13.6208,13.4915,13.4915,47400.0
2006-09-07 10:00:00,17.77,17.8,17.66,17.69,37400.0,13.5067,13.5295,13.4231,13.4459,37400.0
2006-09-07 10:30:00,17.69,17.69,17.62,17.65,97200.0,13.4459,13.4459,13.3927,13.4155,97200.0
2006-09-07 11:00:00,17.65,17.65,17.57,17.59,56900.0,13.4155,13.4155,13.3547,13.3699,56900.0
2006-09-07 11:30:00,17.6,17.64,17.6,17.63,37800.0,13.3775,13.4079,13.3775,13.4003,37800.0
2006-09-07 12:00:00,17.63,17.72,17.57,17.59,72800.0,13.4003,13.4687,13.3547,13.3699,72800.0
2006-09-07 12:30:00,17.6,17.7,17.6,17.7,13600.0,13.3775,13.4535,13.3775,13.4535,13600.0
2006-09-07 13:00:00,17.7,17.75,17.7,17.75,12600.0,13.4535,13.4915,13.4535,13.4915,12600.0
2006-09-07 13:30:00,17.75,17.82,17.73,17.81,19700.0,13.4915,13.5447,13.4763,13.5371,19700.0
2006-09-07 14:00:00,17.81,17.81,17.76,17.79,25400.0,13.5371,13.5371,13.4991,13.5219,25400.0
2006-09-07 14:30:00,17.78,17.91,17.78,17.9,24800.0,13.5143,13.6132,13.5143,13.6056,24800.0
2006-09-07 15:00:00,17.9,17.92,17.8,17.85,24100.0,13.6056,13.6208,13.5295,13.5675,24100.0
2006-09-07 15:30:00,17.85,17.86,17.79,17.8,46600.0,13.5675,13.5752,13.5219,13.5295,46600.0
2006-09-08 09:30:00,17.93,18.0,17.85,17.95,10100.0,13.6284,13.6816,13.5675,13.6436,10100.0
2006-09-08 10:00:00,17.95,17.98,17.87,17.96,10100.0,13.6436,13.6664,13.5828,13.6512,10100.0
2006-09-08 10:30:00,17.99,18.0,17.91,18.0,4000.0,13.674,13.6816,13.6132,13.6816,4000.0
2006-09-08 11:00:00,18.0,18.0,17.99,18.0,9700.0,13.6816,13.6816,13.674,13.6816,9700.0
2006-09-08 11:30:00,18.0,18.0,17.97,17.98,7700.0,13.6816,13.6816,13.6588,13.6664,7700.0
2006-09-08 12:00:00,17.97,18.0,17.97,18.0,2800.0,13.6588,13.6816,13.6588,13.6816,2800.0
2006-09-08 12:30:00,18.0,18.01,17.99,17.99,4400.0,13.6816,13.6892,13.674,13.674,4400.0
2006-09-08 13:00:00,18.0,18.02,17.98,18.0,11100.0,13.6816,13.6968,13.6664,13.6816,11100.0
2006-09-08 13:30:00,18.02,18.06,17.98,18.04,15500.0,13.6968,13.7272,13.6664,13.712,15500.0
2006-09-08 14:00:00,18.05,18.08,18.04,18.07,6700.0,13.7196,13.7424,13.712,13.7348,6700.0
2006-09-08 14:30:00,18.07,18.13,18.05,18.09,12400.0,13.7348,13.7804,13.7196,13.75,12400.0
2006-09-08 15:00:00,18.09,18.18,18.09,18.14,22800.0,13.75,13.8184,13.75,13.788,22800.0
2006-09-08 15:30:00,18.14,18.14,18.03,18.04,32700.0,13.788,13.788,13.7044,13.712,32700.0
2006-09-11 09:30:00,18.05,18.05,17.9,17.9,5600.0,13.7196,13.7196,13.6056,13.6056,5600.0
2006-09-11 10:00:00,17.91,17.94,17.86,17.91,7600.0,13.6132,13.636,13.5752,13.6132,7600.0
2006-09-11 10:30:00,17.88,17.88,17.76,17.77,12800.0,13.5904,13.5904,13.4991,13.5067,12800.0
2006-09-11 11:00:00,17.77,17.95,17.77,17.95,12100.0,13.5067,13.6436,13.5067,13.6436,12100.0
2006-09-11 11:30:00,17.95,18.0,17.95,17.96,10700.0,13.6436,13.6816,13.6436,13.6512,10700.0
2006-09-11 12:00:00,17.98,18.06,17.98,18.03,21900.0,13.6664,13.7272,13.6664,13.7044,21900.0
2006-09-11 12:30:00,18.03,18.07,18.02,18.06,8200.0,13.7044,13.7348,13.6968,13.7272,8200.0
2006-09-11 13:00:00,18.06,18.14,18.06,18.13,13200.0,13.7272,13.788,13.7272,13.7804,13200.0
2006-09-11 13:30:00,18.14,18.15,18.1,18.12,9700.0,13.788,13.7956,13.7576,13.7728,9700.0
2006-09-11 14:00:00,18.11,18.17,18.09,18.1,11400.0,13.7652,13.8108,13.75,13.7576,11400.0
2006-09-11 14:30:00,18.1,18.13,18.1,18.12,13200.0,13.7576,13.7804,13.7576,13.7728,13200.0
2006-09-11 15:00:00,18.12,18.14,18.05,18.14,33300.0,13.7728,13.788,13.7196,13.788,33300.0
2006-09-11 15:30:00,18.13,18.19,18.03,18.16,79700.0,13.7804,13.826,13.7044,13.8032,79700.0
2006-09-12 09:30:00,18.17,18.2,18.14,18.18,15400.0,13.8108,13.8336,13.788,13.8184,15400.0
2006-09-12 10:00:00,18.17,18.2,18.12,18.2,12300.0,13.8108,13.8336,13.7728,13.8336,12300.0
2006-09-12 10:30:00,18.2,18.2,18.13,18.19,8900.0,13.8336,13.8336,13.7804,13.826,8900.0
2006-09-12 11:00:00,18.18,18.2,18.18,18.2,18200.0,13.8184,13.8336,13.8184,13.8336,18200.0
2006-09-12 11:30:00,18.2,18.25,18.18,18.25,14100.0,13.8336,13.8716,13.8184,13.8716,14100.0
2006-09-12 12:00:00,18.25,18.25,18.23,18.24,13600.0,13.8716,13.8716,13.8564,13.864,13600.0
2006-09-12 12:30:00,18.25,18.25,18.21,18.22,8800.0,13.8716,13.8716,13.8412,13.8488,8800.0
2006-09-12 13:00:00,18.22,18.25,18.2,18.22,14000.0,13.8488,13.8716,13.8336,13.8488,14000.0
2006-09-12 13:30:00,18.22,18.23,18.2,18.22,18600.0,13.8488,13.8564,13.8336,13.8488,18600.0
2006-09-12 14:00:00,18.21,18.22,18.19,18.2,11000.0,13.8412,13.8488,13.826,13.8336,11000.0
2006-09-12 14:30:00,18.22,18.29,18.2,18.26,60800.0,13.8488,13.902,13.8336,13.8792,60800.0
2006-09-12 15:00:00,18.25,18.27,18.19,18.2,25300.0,13.8716,13.8868,13.826,13.8336,25300.0
2006-09-12 15:30:00,18.2,18.25,18.15,18.19,99700.0,13.8336,13.8716,13.7956,13.826,99700.0
2006-09-13 09:30:00,18.22,18.25,18.18,18.18,14100.0,13.8488,13.8716,13.8184,13.8184,14100.0
2006-09-13 10:00:00,18.19,18.2,18.13,18.17,19500.0,13.826,13.8336,13.7804,13.8108,19500.0
2006-09-13 10:30:00,18.15,18.16,18.04,18.15,16600.0,13.7956,13.8032,13.712,13.7956,16600.0
2006-09-13 11:00:00,18.15,18.18,18.13,18.15,9400.0,13.7956,13.8184,13.7804,13.7956,9400.0
2006-09-13 11:30:00,18.16,18.18,18.12,18.14,20500.0,13.8032,13.8184,13.7728,13.788,20500.0
2006-09-13 12:00:00,18.13,18.18,18.08,18.12,76300.0,13.7804,13.8184,13.7424,13.7728,76300.0
2006-09-13 12:30:00,18.12,18.13,18.1,18.1,24000.0,13.7728,13.7804,13.7576,13.7576,24000.0
2006-09-13 13:00:00,18.1,18.11,17.99,18.03,35000.0,13.7576,13.7652,13.674,13.7044,35000.0
2006-09-13 13:30:00,18.03,18.05,17.97,18.0,41800.0,13.7044,13.7196,13.6588,13.6816,41800.0
2006-09-13 14:00:00,18.0,18.0,17.96,17.98,190700.0,13.6816,13.6816,13.6512,13.6664,190700.0
2006-09-13 14:30:00,17.98,18.0,17.96,18.0,35100.0,13.6664,13.6816,13.6512,13.6816,35100.0
2006-09-13 15:00:00,18.0,18.0,17.97,17.99,26400.0,13.6816,13.6816,13.6588,13.674,26400.0
2006-09-13 15:30:00,18.0,18.01,17.97,18.0,44100.0,13.6816,13.6892,13.6588,13.6816,44100.0
2006-09-14 09:30:00,17.9,18.08,17.9,18.07,36300.0,13.6056,13.7424,13.6056,13.7348,36300.0
2006-09-14 10:00:00,18.08,18.08,17.92,18.02,34700.0,13.7424,13.7424,13.6208,13.6968,34700.0
2006-09-14 10:30:00,18.03,18.03,17.91,17.94,24000.0,13.7044,13.7044,13.6132,13.636,24000.0
2006-09-14 11:00:00,17.95,17.99,17.91,17.97,34800.0,13.6436,13.674,13.6132,13.6588,34800.0
2006-09-14 11:30:00,17.98,17.98,17.85,17.9,100700.0,13.6664,13.6664,13.5675,13.6056,100700.0
2006-09-14 12:00:00,17.9,17.93,17.88,17.93,40500.0,13.6056,13.6284,13.5904,13.6284,40500.0
2006-09-14 12:30:00,17.95,18.0,17.94,17.94,38300.0,13.6436,13.6816,13.636,13.636,38300.0
2006-09-14 13:00:00,17.94,17.98,17.88,17.9,111500.0,13.636,13.6664,13.5904,13.6056,111500.0
2006-09-14 13:30:00,17.9,17.95,17.89,17.94,73600.0,13.6056,13.6436,13.598,13.636,73600.0
2006-09-14 14:00:00,17.94,17.94,17.93,17.94,25900.0,13.636,13.636,13.6284,13.636,25900.0
2006-09-14 14:30:00,17.94,17.94,17.92,17.92,23400.0,13.636,13.636,13.6208,13.6208,23400.0
2006-09-14 15:00:00,17.91,17.95,17.9,17.95,50800.0,13.6132,13.6436,13.6056,13.6436,50800.0
2006-09-14 15:30:00,17.95,17.95,17.75,17.81,190800.0,13.6436,13.6436,13.4915,13.5371,190800.0
2006-09-15 09:30:00,18.01,18.03,17.94,17.99,50900.0,13.6892,13.7044,13.636,13.674,50900.0
2006-09-15 10:00:00,17.98,18.04,17.95,18.0,47700.0,13.6664,13.712,13.6436,13.6816,47700.0
2006-09-15 10:30:00,18.01,18.02,18.0,18.0,30000.0,13.6892,13.6968,13.6816,13.6816,30000.0
2006-09-15 11:00:00,18.01,18.02,17.95,17.97,85600.0,13.6892,13.6968,13.6436,13.6588,85600.0
2006-09-15 11:30:00,17.97,18.0,17.96,18.0,51500.0,13.6588,13.6816,13.6512,13.6816,51500.0
2006-09-15 12:00:00,18.0,18.01,17.99,18.0,65200.0,13.6816,13.6892,13.674,13.6816,65200.0
2006-09-15 12:30:00,18.0,18.0,17.98,17.98,27200.0,13.6816,13.6816,13.6664,13.6664,27200.0
2006-09-15 13:00:00,17.98,17.98,17.89,17.89,26000.0,13.6664,13.6664,13.598,13.598,26000.0
2006-09-15 13:30:00,17.9,17.97,17.89,17.96,29100.0,13.6056,13.6588,13.598,13.6512,29100.0
2006-09-15 14:00:00,17.95,17.96,17.89,17.89,21100.0,13.6436,13.6512,13.598,13.598,21100.0
2006-09-15 14:30:00,17.89,17.93,17.84,17.85,50500.0,13.598,13.6284,13.5599,13.5675,50500.0
2006-09-15 15:00:00,17.85,17.89,17.84,17.86,61100.0,13.5675,13.598,13.5599,13.5752,61100.0
2006-09-15 15:30:00,17.87,17.95,17.84,17.85,200600.0,13.5828,13.6436,13.5599,13.5675,200600.0
2006-09-18 09:30:00,17.92,18.02,17.86,18.0,27500.0,13.6208,13.6968,13.5752,13.6816,27500.0
2006-09-18 10:00:00,18.0,18.21,18.0,18.21,64500.0,13.6816,13.8412,13.6816,13.8412,64500.0
2006-09-18 10:30:00,18.21,18.22,18.06,18.12,45900.0,13.8412,13.8488,13.7272,13.7728,45900.0
2006-09-18 11:00:00,18.11,18.21,18.1,18.21,23400.0,13.7652,13.8412,13.7576,13.8412,23400.0
2006-09-18 11:30:00,18.21,18.27,18.2,18.2,49500.0,13.8412,13.8868,13.8336,13.8336,49500.0
2006-09-18 12:00:00,18.21,18.21,18.17,18.2,19100.0,13.8412,13.8412,13.8108,13.8336,19100.0
2006-09-18 12:30:00,18.2,18.2,17.65,18.09,135800.0,13.8336,13.8336,13.4155,13.75,135800.0
2006-09-18 13:00:00,18.08,18.17,18.08,18.16,31400.0,13.7424,13.8108,13.7424,13.8032,31400.0
2006-09-18 13:30:00,18.16,18.16,18.08,18.08,30700.0,13.8032,13.8032,13.7424,13.7424,30700.0
2006-09-18 14:00:00,18.08,18.1,18.01,18.05,22300.0,13.7424,13.7576,13.6892,13.7196,22300.0
2006-09-18 14:30:00,18.03,18.04,17.97,18.0,27600.0,13.7044,13.712,13.6588,13.6816,27600.0
2006-09-18 15:00:00,18.0,18.0,17.99,17.99,32800.0,13.6816,13.6816,13.674,13.674,32800.0
2006-09-18 15:30:00,18.0,18.05,17.98,18.03,54200.0,13.6816,13.7196,13.6664,13.7044,54200.0
2006-09-19 09:30:00,18.05,18.09,17.99,17.99,64000.0,13.7196,13.75,13.674,13.674,64000.0
2006-09-19 10:00:00,17.99,18.04,17.97,17.98,73200.0,13.674,13.712,13.6588,13.6664,73200.0
2006-09-19 10:30:00,17.99,18.04,17.97,18.02,93900.0,13.674,13.712,13.6588,13.6968,93900.0
2006-09-19 11:00:00,18.02,18.04,17.9,17.9,83700.0,13.6968,13.712,13.6056,13.6056,83700.0
2006-09-19 11:30:00,17.89,17.89,17.75,17.78,25700.0,13.598,13.598,13.4915,13.5143,25700.0
2006-09-19 12:00:00,17.79,17.82,17.71,17.72,16300.0,13.5219,13.5447,13.4611,13.4687,16300.0
2006-09-19 12:30:00,17.72,17.72,17.65,17.7,25800.0,13.4687,13.4687,13.4155,13.4535,25800.0
2006-09-19 13:00:00,17.71,17.71,17.68,17.71,13500.0,13.4611,13.4611,13.4383,13.4611,13500.0
2006-09-19 13:30:00,17.71,17.71,17.7,17.71,11100.0,13.4611,13.4611,13.4535,13.4611,11100.0
2006-09-19 14:00:00,17.7,17.72,17.7,17.71,16100.0,13.4535,13.4687,13.4535,13.4611,16100.0
2006-09-19 14:30:00,17.71,17.72,17.69,17.7,18600.0,13.4611,13.4687,13.4459,13.4535,18600.0
2006-09-19 15:00:00,17.7,17.73,17.7,17.73,18500.0,13.4535,13.4763,13.4535,13.4763,18500.0
2006-09-19 15:30:00,17.73,17.86,17.72,17.84,101600.0,13.4763,13.5752,13.4687,13.5599,101600.0
2006-09-20 09:30:00,17.85,18.0,17.85,17.95,133300.0,13.5675,13.6816,13.5675,13.6436,133300.0
2006-09-20 10:00:00,17.95,18.06,17.92,17.99,732400.0,13.6436,13.7272,13.6208,13.674,732400.0
2006-09-20 10:30:00,17.99,18.17,17.98,18.07,83400.0,13.674,13.8108,13.6664,13.7348,83400.0
2006-09-20 11:00:00,18.08,18.1,18.08,18.1,12700.0,13.7424,13.7576,13.7424,13.7576,12700.0
2006-09-20 11:30:00,18.1,18.1,18.05,18.1,58800.0,13.7576,13.7576,13.7196,13.7576,58800.0
2006-09-20 12:00:00,18.1,18.11,18.09,18.1,43200.0,13.7576,13.7652,13.75,13.7576,43200.0
2006-09-20 12:30:00,18.1,18.19,18.09,18.19,31300.0,13.7576,13.826,13.75,13.826,31300.0
2006-09-20 13:00:00,18.19,18.23,18.19,18.22,35300.0,13.826,13.8564,13.826,13.8488,35300.0
2006-09-20 13:30:00,18.23,18.26,18.22,18.22,40700.0,13.8564,13.8792,13.8488,13.8488,40700.0
2006-09-20 14:00:00,18.22,18.26,18.18,18.19,74500.0,13.8488,13.8792,13.8184,13.826,74500.0
2006-09-20 14:30:00,18.19,18.21,18.14,18.15,118500.0,13.826,13.8412,13.788,13.7956,118500.0
2006-09-20 15:00:00,18.15,18.23,18.15,18.19,55000.0,13.7956,13.8564,13.7956,13.826,55000.0
2006-09-20 15:30:00,18.2,18.28,18.11,18.25,99000.0,13.8336,13.8944,13.7652,13.8716,99000.0
2006-09-21 09:30:00,18.21,18.28,18.16,18.16,44000.0,13.8412,13.8944,13.8032,13.8032,44000.0
2006-09-21 10:00:00,18.17,18.26,18.12,18.15,113500.0,13.8108,13.8792,13.7728,13.7956,113500.0
2006-09-21 10:30:00,18.15,18.29,18.12,18.28,41900.0,13.7956,13.902,13.7728,13.8944,41900.0
2006-09-21 11:00:00,18.28,18.53,18.28,18.5,50500.0,13.8944,14.0844,13.8944,14.0616,50500.0
2006-09-21 11:30:00,18.5,18.63,18.47,18.59,40000.0,14.0616,14.1604,14.0388,14.13,40000.0
2006-09-21 12:00:00,18.6,18.63,18.44,18.45,37900.0,14.1376,14.1604,14.016,14.0236,37900.0
2006-09-21 12:30:00,18.44,18.46,18.29,18.34,59500.0,14.016,14.0312,13.902,13.94,59500.0
2006-09-21 13:00:00,18.33,18.43,18.27,18.37,157000.0,13.9324,14.0084,13.8868,13.9628,157000.0
2006-09-21 13:30:00,18.36,18.52,18.35,18.52,80700.0,13.9552,14.0768,13.9476,14.0768,80700.0
2006-09-21 14:00:00,18.52,18.69,18.51,18.69,52800.0,14.0768,14.206,14.0692,14.206,52800.0
2006-09-21 14:30:00,18.67,18.82,18.61,18.62,96700.0,14.1908,14.3048,14.1452,14.1528,96700.0
2006-09-21 15:00:00,18.61,18.62,18.37,18.38,67100.0,14.1452,14.1528,13.9628,13.9704,67100.0
2006-09-21 15:30:00,18.39,18.55,18.39,18.49,97600.0,13.978,14.0996,13.978,14.054,97600.0
2006-09-22 09:30:00,18.43,18.45,18.2,18.22,17000.0,14.0084,14.0236,13.8336,13.8488,17000.0
2006-09-22 10:00:00,18.24,18.35,18.19,18.27,47100.0,13.864,13.9476,13.826,13.8868,47100.0
2006-09-22 10:30:00,18.26,18.26,18.19,18.19,28200.0,13.8792,13.8792,13.826,13.826,28200.0
2006-09-22 11:00:00,18.18,18.2,18.17,18.18,36100.0,13.8184,13.8336,13.8108,13.8184,36100.0
2006-09-22 11:30:00,18.19,18.2,18.1,18.2,35300.0,13.826,13.8336,13.7576,13.8336,35300.0
2006-09-22 12:00:00,18.2,18.2,18.16,18.19,19300.0,13.8336,13.8336,13.8032,13.826,19300.0
2006-09-22 12:30:00,18.19,18.2,18.16,18.2,19800.0,13.826,13.8336,13.8032,13.8336,19800.0
2006-09-22 13:00:00,18.2,18.21,18.12,18.13,23400.0,13.8336,13.8412,13.7728,13.7804,23400.0
2006-09-22 13:30:00,18.12,18.13,18.11,18.12,14200.0,13.7728,13.7804,13.7652,13.7728,14200.0
2006-09-22 14:00:00,18.12,18.15,18.11,18.14,18000.0,13.7728,13.7956,13.7652,13.788,18000.0
2006-09-22 14:30:00,18.13,18.14,18.1,18.14,23000.0,13.7804,13.788,13.7576,13.788,23000.0
2006-09-22 15:00:00,18.11,18.16,18.11,18.16,59700.0,13.7652,13.8032,13.7652,13.8032,59700.0
2006-09-22 15:30:00,18.15,18.15,18.12,18.13,37800.0,13.7956,13.7956,13.7728,13.7804,37800.0
2006-09-25 09:30:00,17.91,18.1,17.91,18.06,80600.0,13.6132,13.7576,13.6132,13.7272,80600.0
2006-09-25 10:00:00,18.06,18.18,18.06,18.15,34900.0,13.7272,13.8184,13.7272,13.7956,34900.0
2006-09-25 10:30:00,18.14,18.18,18.09,18.17,24700.0,13.788,13.8184,13.75,13.8108,24700.0
2006-09-25 11:00:00,18.17,18.2,18.15,18.2,18400.0,13.8108,13.8336,13.7956,13.8336,18400.0
2006-09-25 11:30:00,18.2,18.2,18.12,18.14,22800.0,13.8336,13.8336,13.7728,13.788,22800.0
2006-09-25 12:00:00,18.15,18.23,18.12,18.23,13300.0,13.7956,13.8564,13.7728,13.8564,13300.0
2006-09-25 12:30:00,18.23,18.36,18.23,18.36,16200.0,13.8564,13.9552,13.8564,13.9552,16200.0
2006-09-25 13:00:00,18.37,18.5,18.36,18.48,45700.0,13.9628,14.0616,13.9552,14.0464,45700.0
2006-09-25 13:30:00,18.48,18.48,18.43,18.44,54600.0,14.0464,14.0464,14.0084,14.016,54600.0
2006-09-25 14:00:00,18.45,18.48,18.37,18.38,122300.0,14.0236,14.0464,13.9628,13.9704,122300.0
2006-09-25 14:30:00,18.38,18.5,18.33,18.43,137100.0,13.9704,14.0616,13.9324,14.0084,137100.0
2006-09-25 15:00:00,18.43,18.47,18.38,18.39,67100.0,14.0084,14.0388,13.9704,13.978,67100.0
2006-09-25 15:30:00,18.39,18.5,18.32,18.33,186300.0,13.978,14.0616,13.9248,13.9324,186300.0
2006-09-26 09:30:00,18.35,18.44,18.27,18.38,185700.0,13.9476,14.016,13.8868,13.9704,185700.0
2006-09-26 10:00:00,18.44,18.49,18.35,18.4,77600.0,14.016,14.054,13.9476,13.9856,77600.0
2006-09-26 10:30:00,18.41,18.42,18.29,18.33,64600.0,13.9932,14.0008,13.902,13.9324,64600.0
2006-09-26 11:00:00,18.33,18.37,18.29,18.32,142600.0,13.9324,13.9628,13.902,13.9248,142600.0
2006-09-26 11:30:00,18.3,18.34,18.29,18.3,33500.0,13.9096,13.94,13.902,13.9096,33500.0
2006-09-26 12:00:00,18.3,18.33,18.3,18.33,35600.0,13.9096,13.9324,13.9096,13.9324,35600.0
2006-09-26 12:30:00,18.32,18.34,18.3,18.34,49200.0,13.9248,13.94,13.9096,13.94,49200.0
2006-09-26 13:00:00,18.33,18.33,18.24,18.26,48200.0,13.9324,13.9324,13.864,13.8792,48200.0
2006-09-26 13:30:00,18.27,18.35,18.24,18.33,45900.0,13.8868,13.9476,13.864,13.9324,45900.0
2006-09-26 14:00:00,18.33,18.33,18.29,18.3,23600.0,13.9324,13.9324,13.902,13.9096,23600.0
2006-09-26 14:30:00,18.3,18.32,18.27,18.31,32900.0,13.9096,13.9248,13.8868,13.9172,32900.0
2006-09-26 15:00:00,18.3,18.41,18.3,18.37,99100.0,13.9096,13.9932,13.9096,13.9628,99100.0
2006-09-26 15:30:00,18.37,18.4,18.29,18.34,64000.0,13.9628,13.9856,13.902,13.94,64000.0
2006-09-27 09:30:00,18.2,18.36,18.2,18.32,80200.0,13.8336,13.9552,13.8336,13.9248,80200.0
2006-09-27 10:00:00,18.32,18.38,18.26,18.26,90100.0,13.9248,13.9704,13.8792,13.8792,90100.0
2006-09-27 10:30:00,18.28,18.35,18.26,18.3,84000.0,13.8944,13.9476,13.8792,13.9096,84000.0
2006-09-27 11:00:00,18.32,18.32,18.28,18.3,24200.0,13.9248,13.9248,13.8944,13.9096,24200.0
2006-09-27 11:30:00,18.3,18.31,18.26,18.3,58500.0,13.9096,13.9172,13.8792,13.9096,58500.0
2006-09-27 12:00:00,18.3,18.32,18.26,18.28,57300.0,13.9096,13.9248,13.8792,13.8944,57300.0
2006-09-27 12:30:00,18.29,18.3,18.28,18.3,14400.0,13.902,13.9096,13.8944,13.9096,14400.0
2006-09-27 13:00:00,18.29,18.32,18.28,18.29,209600.0,13.902,13.9248,13.8944,13.902,209600.0
2006-09-27 13:30:00,18.28,18.28,18.22,18.23,32300.0,13.8944,13.8944,13.8488,13.8564,32300.0
2006-09-27 14:00:00,18.24,18.25,18.18,18.2,55000.0,13.864,13.8716,13.8184,13.8336,55000.0
2006-09-27 14:30:00,18.21,18.21,18.18,18.2,30900.0,13.8412,13.8412,13.8184,13.8336,30900.0
2006-09-27 15:00:00,18.21,18.25,18.19,18.23,24600.0,13.8412,13.8716,13.826,13.8564,24600.0
2006-09-27 15:30:00,18.24,18.25,18.22,18.23,29600.0,13.864,13.8716,13.8488,13.8564,29600.0
2006-09-28 09:30:00,18.33,18.39,18.25,18.27,59400.0,13.9324,13.978,13.8716,13.8868,59400.0
2006-09-28 10:00:00,18.27,18.32,18.25,18.27,35600.0,13.8868,13.9248,13.8716,13.8868,35600.0
2006-09-28 10:30:00,18.28,18.3,18.24,18.25,33100.0,13.8944,13.9096,13.864,13.8716,33100.0
2006-09-28 11:00:00,18.24,18.25,18.2,18.2,18200.0,13.864,13.8716,13.8336,13.8336,18200.0
2006-09-28 11:30:00,18.21,18.22,18.16,18.18,24800.0,13.8412,13.8488,13.8032,13.8184,24800.0
2006-09-28 12:00:00,18.17,18.19,18.14,18.17,11200.0,13.8108,13.826,13.788,13.8108,11200.0
2006-09-28 12:30:00,18.18,18.23,18.18,18.23,102800.0,13.8184,13.8564,13.8184,13.8564,102800.0
2006-09-28 13:00:00,18.21,18.25,18.18,18.2,87200.0,13.8412,13.8716,13.8184,13.8336,87200.0
2006-09-28 13:30:00,18.2,18.21,18.16,18.21,24700.0,13.8336,13.8412,13.8032,13.8412,24700.0
2006-09-28 14:00:00,18.21,18.23,18.14,18.2,63500.0,13.8412,13.8564,13.788,13.8336,63500.0
2006-09-28 14:30:00,18.19,18.2,18.1,18.13,31000.0,13.826,13.8336,13.7576,13.7804,31000.0
2006-09-28 15:00:00,18.13,18.15,18.06,18.07,73000.0,13.7804,13.7956,13.7272,13.7348,73000.0
2006-09-28 15:30:00,18.1,18.1,17.96,18.03,66100.0,13.7576,13.7576,13.6512,13.7044,66100.0
2006-09-29 09:30:00,18.0,18.08,18.0,18.06,76700.0,13.6816,13.7424,13.6816,13.7272,76700.0
2006-09-29 10:00:00,18.07,18.07,18.01,18.07,45600.0,13.7348,13.7348,13.6892,13.7348,45600.0
2006-09-29 10:30:00,18.06,18.09,18.02,18.04,16500.0,13.7272,13.75,13.6968,13.712,16500.0
2006-09-29 11:00:00,18.04,18.05,18.01,18.02,23200.0,13.712,13.7196,13.6892,13.6968,23200.0
2006-09-29 11:30:00,18.04,18.05,18.02,18.05,33500.0,13.712,13.7196,13.6968,13.7196,33500.0
2006-09-29 12:00:00,18.05,18.05,18.02,18.05,30000.0,13.7196,13.7196,13.6968,13.7196,30000.0
2006-09-29 12:30:00,18.04,18.08,18.03,18.08,27100.0,13.712,13.7424,13.7044,13.7424,27100.0
2006-09-29 13:00:00,18.07,18.09,18.0,18.0,30900.0,13.7348,13.75,13.6816,13.6816,30900.0
2006-09-29 13:30:00,18.01,18.05,18.01,18.04,12400.0,13.6892,13.7196,13.6892,13.712,12400.0
2006-09-29 14:00:00,18.04,18.04,17.99,18.0,110000.0,13.712,13.712,13.674,13.6816,110000.0
2006-09-29 14:30:00,18.0,18.01,17.96,17.98,18000.0,13.6816,13.6892,13.6512,13.6664,18000.0
2006-09-29 15:00:00,17.99,18.0,17.94,17.96,39500.0,13.674,13.6816,13.636,13.6512,39500.0
2006-09-29 15:30:00,17.96,17.98,17.89,17.9,98000.0,13.6512,13.6664,13.598,13.6056,98000.0
2006-10-02 09:30:00,17.91,17.91,17.75,17.78,154700.0,13.6132,13.6132,13.4915,13.5143,154700.0
2006-10-02 10:00:00,17.77,17.83,17.76,17.79,50100.0,13.5067,13.5523,13.4991,13.5219,50100.0
2006-10-02 10:30:00,17.81,17.83,17.77,17.8,106200.0,13.5371,13.5523,13.5067,13.5295,106200.0
2006-10-02 11:00:00,17.8,17.82,17.79,17.79,57100.0,13.5295,13.5447,13.5219,13.5219,57100.0
2006-10-02 11:30:00,17.79,17.83,17.78,17.82,85900.0,13.5219,13.5523,13.5143,13.5447,85900.0
2006-10-02 12:00:00,17.82,17.82,17.77,17.8,32600.0,13.5447,13.5447,13.5067,13.5295,32600.0
2006-10-02 12:30:00,17.8,17.81,17.73,17.75,104500.0,13.5295,13.5371,13.4763,13.4915,104500.0
2006-10-02 13:00:00,17.75,17.75,17.7,17.72,30600.0,13.4915,13.4915,13.4535,13.4687,30600.0
2006-10-02 13:30:00,17.72,17.73,17.57,17.58,61600.0,13.4687,13.4763,13.3547,13.3623,61600.0
2006-10-02 14:00:00,17.58,17.58,17.5,17.52,71100.0,13.3623,13.3623,13.3015,13.3167,71100.0
2006-10-02 14:30:00,17.52,17.58,17.52,17.57,91500.0,13.3167,13.3623,13.3167,13.3547,91500.0
2006-10-02 15:00:00,17.58,17.6,17.58,17.6,22100.0,13.3623,13.3775,13.3623,13.3775,22100.0
2006-10-02 15:30:00,17.6,17.61,17.54,17.6,60200.0,13.3775,13.3851,13.3319,13.3775,60200.0
2006-10-03 09:30:00,17.58,17.65,17.45,17.65,65300.0,13.3623,13.4155,13.2635,13.4155,65300.0
2006-10-03 10:00:00,17.65,17.68,17.55,17.68,40400.0,13.4155,13.4383,13.3395,13.4383,40400.0
2006-10-03 10:30:00,17.68,17.77,17.67,17.77,43700.0,13.4383,13.5067,13.4307,13.5067,43700.0
2006-10-03 11:00:00,17.77,17.85,17.75,17.85,45600.0,13.5067,13.5675,13.4915,13.5675,45600.0
2006-10-03 11:30:00,17.85,17.93,17.8,17.9,188300.0,13.5675,13.6284,13.5295,13.6056,188300.0
2006-10-03 12:00:00,17.9,18.0,17.89,17.95,45100.0,13.6056,13.6816,13.598,13.6436,45100.0
2006-10-03 12:30:00,17.96,17.99,17.94,17.98,36900.0,13.6512,13.674,13.636,13.6664,36900.0
2006-10-03 13:00:00,17.99,17.99,17.95,17.97,42400.0,13.674,13.674,13.6436,13.6588,42400.0
2006-10-03 13:30:00,17.97,17.99,17.96,17.96,31900.0,13.6588,13.674,13.6512,13.6512,31900.0
2006-10-03 14:00:00,17.96,17.97,17.91,17.92,61900.0,13.6512,13.6588,13.6132,13.6208,61900.0
2006-10-03 14:30:00,17.92,17.92,17.88,17.88,23800.0,13.6208,13.6208,13.5904,13.5904,23800.0
2006-10-03 15:00:00,17.88,17.89,17.82,17.84,33800.0,13.5904,13.598,13.5447,13.5599,33800.0
2006-10-03 15:30:00,17.85,17.85,17.78,17.79,41200.0,13.5675,13.5675,13.5143,13.5219,41200.0
2006-10-04 09:30:00,17.82,17.82,17.68,17.74,23700.0,13.5447,13.5447,13.4383,13.4839,23700.0
2006-10-04 10:00:00,17.75,17.78,17.63,17.75,48500.0,13.4915,13.5143,13.4003,13.4915,48500.0
2006-10-04 10:30:00,17.76,17.79,17.68,17.7,69000.0,13.4991,13.5219,13.4383,13.4535,69000.0
2006-10-04 11:00:00,17.7,17.76,17.59,17.67,50200.0,13.4535,13.4991,13.3699,13.4307,50200.0
2006-10-04 11:30:00,17.68,17.8,17.64,17.64,53900.0,13.4383,13.5295,13.4079,13.4079,53900.0
2006-10-04 12:00:00,17.63,17.69,17.62,17.62,29000.0,13.4003,13.4459,13.3927,13.3927,29000.0
2006-10-04 12:30:00,17.61,17.62,17.55,17.56,48100.0,13.3851,13.3927,13.3395,13.3471,48100.0
2006-10-04 13:00:00,17.57,17.68,17.55,17.63,92700.0,13.3547,13.4383,13.3395,13.4003,92700.0
2006-10-04 13:30:00,17.64,17.69,17.62,17.63,40700.0,13.4079,13.4459,13.3927,13.4003,40700.0
2006-10-04 14:00:00,17.62,17.85,17.62,17.82,51100.0,13.3927,13.5675,13.3927,13.5447,51100.0
2006-10-04 14:30:00,17.82,17.88,17.71,17.85,46800.0,13.5447,13.5904,13.4611,13.5675,46800.0
2006-10-04 15:00:00,17.85,17.96,17.85,17.94,46800.0,13.5675,13.6512,13.5675,13.636,46800.0
2006-10-04 15:30:00,17.94,17.94,17.7,17.75,143800.0,13.636,13.636,13.4535,13.4915,143800.0
2006-10-05 09:30:00,17.77,17.87,17.77,17.83,10800.0,13.5067,13.5828,13.5067,13.5523,10800.0
2006-10-05 10:00:00,17.83,17.9,17.79,17.9,22400.0,13.5523,13.6056,13.5219,13.6056,22400.0
2006-10-05 10:30:00,17.89,18.09,17.89,18.08,189500.0,13.598,13.75,13.598,13.7424,189500.0
2006-10-05 11:00:00,18.08,18.18,18.03,18.15,101500.0,13.7424,13.8184,13.7044,13.7956,101500.0
2006-10-05 11:30:00,18.15,18.31,18.12,18.3,52800.0,13.7956,13.9172,13.7728,13.9096,52800.0
2006-10-05 12:00:00,18.3,18.46,18.3,18.43,86000.0,13.9096,14.0312,13.9096,14.0084,86000.0
2006-10-05 12:30:00,18.43,18.44,18.28,18.28,52500.0,14.0084,14.016,13.8944,13.8944,52500.0
2006-10-05 13:00:00,18.28,18.33,18.26,18.31,17800.0,13.8944,13.9324,13.8792,13.9172,17800.0
2006-10-05 13:30:00,18.31,18.38,18.31,18.34,54000.0,13.9172,13.9704,13.9172,13.94,54000.0
2006-10-05 14:00:00,18.35,18.4,18.33,18.4,38300.0,13.9476,13.9856,13.9324,13.9856,38300.0
2006-10-05 14:30:00,18.4,18.48,18.4,18.45,61000.0,13.9856,14.0464,13.9856,14.0236,61000.0
2006-10-05 15:00:00,18.45,18.45,18.42,18.42,56800.0,14.0236,14.0236,14.0008,14.0008,56800.0
2006-10-05 15:30:00,18.42,18.43,18.36,18.38,114500.0,14.0008,14.0084,13.9552,13.9704,114500.0
2006-10-06 09:30:00,18.26,18.28,18.12,18.15,22600.0,13.8792,13.8944,13.7728,13.7956,22600.0
2006-10-06 10:00:00,18.16,18.22,18.1,18.14,41200.0,13.8032,13.8488,13.7576,13.788,41200.0
2006-10-06 10:30:00,18.15,18.22,18.12,18.18,48100.0,13.7956,13.8488,13.7728,13.8184,48100.0
2006-10-06 11:00:00,18.18,18.2,18.15,18.18,38900.0,13.8184,13.8336,13.7956,13.8184,38900.0
2006-10-06 11:30:00,18.18,18.23,18.16,18.19,33200.0,13.8184,13.8564,13.8032,13.826,33200.0
2006-10-06 12:00:00,18.19,18.2,18.13,18.13,32900.0,13.826,13.8336,13.7804,13.7804,32900.0
2006-10-06 12:30:00,18.12,18.21,18.1,18.21,38500.0,13.7728,13.8412,13.7576,13.8412,38500.0
2006-10-06 13:00:00,18.21,18.22,18.17,18.17,18500.0,13.8412,13.8488,13.8108,13.8108,18500.0
2006-10-06 13:30:00,18.18,18.19,18.17,18.18,25500.0,13.8184,13.826,13.8108,13.8184,25500.0
2006-10-06 14:00:00,18.19,18.21,18.08,18.08,60600.0,13.826,13.8412,13.7424,13.7424,60600.0
2006-10-06 14:30:00,18.08,18.17,18.07,18.15,34300.0,13.7424,13.8108,13.7348,13.7956,34300.0
2006-10-06 15:00:00,18.15,18.15,18.08,18.09,32200.0,13.7956,13.7956,13.7424,13.75,32200.0
2006-10-06 15:30:00,18.09,18.09,17.98,18.04,54700.0,13.75,13.75,13.6664,13.712,54700.0
2006-10-09 09:30:00,18.02,18.11,18.0,18.03,18700.0,13.6968,13.7652,13.6816,13.7044,18700.0
2006-10-09 10:00:00,18.04,18.11,18.01,18.05,36200.0,13.712,13.7652,13.6892,13.7196,36200.0
2006-10-09 10:30:00,18.05,18.1,18.04,18.06,34300.0,13.7196,13.7576,13.712,13.7272,34300.0
2006-10-09 11:00:00,18.06,18.08,18.05,18.05,29400.0,13.7272,13.7424,13.7196,13.7196,29400.0
2006-10-09 11:30:00,18.06,18.09,18.0,18.01,44800.0,13.7272,13.75,13.6816,13.6892,44800.0
2006-10-09 12:00:00,18.0,18.06,18.0,18.06,66600.0,13.6816,13.7272,13.6816,13.7272,66600.0
2006-10-09 12:30:00,18.05,18.09,18.05,18.09,52900.0,13.7196,13.75,13.7196,13.75,52900.0
2006-10-09 13:00:00,18.07,18.1,18.07,18.09,27600.0,13.7348,13.7576,13.7348,13.75,27600.0
2006-10-09 13:30:00,18.09,18.1,18.07,18.1,17500.0,13.75,13.7576,13.7348,13.7576,17500.0
2006-10-09 14:00:00,18.1,18.1,18.06,18.07,31700.0,13.7576,13.7576,13.7272,13.7348,31700.0
2006-10-09 14:30:00,18.07,18.1,18.06,18.09,34400.0,13.7348,13.7576,13.7272,13.75,34400.0
2006-10-09 15:00:00,18.09,18.09,18.0,18.01,27200.0,13.75,13.75,13.6816,13.6892,27200.0
2006-10-09 15:30:00,18.0,18.03,17.95,18.02,29300.0,13.6816,13.7044,13.6436,13.6968,29300.0
2006-10-10 09:30:00,18.1,18.18,18.01,18.01,29400.0,13.7576,13.8184,13.6892,13.6892,29400.0
2006-10-10 10:00:00,18.02,18.18,18.02,18.12,24800.0,13.6968,13.8184,13.6968,13.7728,24800.0
2006-10-10 10:30:00,18.14,18.15,18.06,18.07,9400.0,13.788,13.7956,13.7272,13.7348,9400.0
2006-10-10 11:00:00,18.07,18.17,18.07,18.15,10600.0,13.7348,13.8108,13.7348,13.7956,10600.0
2006-10-10 11:30:00,18.16,18.21,18.15,18.21,6800.0,13.8032,13.8412,13.7956,13.8412,6800.0
2006-10-10 12:00:00,18.21,18.22,18.17,18.17,78200.0,13.8412,13.8488,13.8108,13.8108,78200.0
2006-10-10 12:30:00,18.15,18.15,18.06,18.06,42200.0,13.7956,13.7956,13.7272,13.7272,42200.0
2006-10-10 13:00:00,18.06,18.07,18.05,18.05,9500.0,13.7272,13.7348,13.7196,13.7196,9500.0
2006-10-10 13:30:00,18.05,18.07,18.03,18.03,8100.0,13.7196,13.7348,13.7044,13.7044,8100.0
2006-10-10 14:00:00,18.04,18.05,18.04,18.04,12200.0,13.712,13.7196,13.712,13.712,12200.0
2006-10-10 14:30:00,18.05,18.06,18.04,18.04,26100.0,13.7196,13.7272,13.712,13.712,26100.0
2006-10-10 15:00:00,18.04,18.06,17.98,18.0,53500.0,13.712,13.7272,13.6664,13.6816,53500.0
2006-10-10 15:30:00,17.99,18.0,17.87,17.96,88900.0,13.674,13.6816,13.5828,13.6512,88900.0
2006-10-11 09:30:00,17.88,17.95,17.8,17.89,20500.0,13.6208,13.6741,13.5599,13.6284,20500.0
2006-10-11 10:00:00,17.89,17.89,17.85,17.88,12500.0,13.6284,13.6284,13.598,13.6208,12500.0
2006-10-11 10:30:00,17.87,17.89,17.84,17.86,25100.0,13.6132,13.6284,13.5904,13.6056,25100.0
2006-10-11 11:00:00,17.86,17.86,17.83,17.84,11900.0,13.6056,13.6056,13.5827,13.5904,11900.0
2006-10-11 11:30:00,17.85,17.96,17.84,17.91,58800.0,13.598,13.6818,13.5904,13.6437,58800.0
2006-10-11 12:00:00,17.9,17.91,17.88,17.89,9600.0,13.6361,13.6437,13.6208,13.6284,9600.0
2006-10-11 12:30:00,17.89,17.89,17.88,17.89,16000.0,13.6284,13.6284,13.6208,13.6284,16000.0
2006-10-11 13:00:00,17.88,17.89,17.88,17.88,12900.0,13.6208,13.6284,13.6208,13.6208,12900.0
2006-10-11 13:30:00,17.88,17.89,17.88,17.89,6000.0,13.6208,13.6284,13.6208,13.6284,6000.0
2006-10-11 14:00:00,17.88,17.9,17.84,17.87,42200.0,13.6208,13.6361,13.5904,13.6132,42200.0
2006-10-11 14:30:00,17.86,17.86,17.81,17.84,39800.0,13.6056,13.6056,13.5675,13.5904,39800.0
2006-10-11 15:00:00,17.84,17.88,17.83,17.87,34800.0,13.5904,13.6208,13.5827,13.6132,34800.0
2006-10-11 15:30:00,17.87,17.88,17.83,17.84,81200.0,13.6132,13.6208,13.5827,13.5904,81200.0
2006-10-12 09:30:00,17.85,18.02,17.85,17.98,22400.0,13.598,13.7275,13.598,13.697,22400.0
2006-10-12 10:00:00,17.98,18.05,17.96,18.0,19500.0,13.697,13.7503,13.6818,13.7122,19500.0
2006-10-12 10:30:00,18.0,18.0,17.95,17.97,31000.0,13.7122,13.7122,13.6741,13.6894,31000.0
2006-10-12 11:00:00,17.97,17.97,17.87,17.9,122300.0,13.6894,13.6894,13.6132,13.6361,122300.0
2006-10-12 11:30:00,17.89,17.91,17.87,17.88,57600.0,13.6284,13.6437,13.6132,13.6208,57600.0
2006-10-12 12:00:00,17.88,17.88,17.84,17.84,42200.0,13.6208,13.6208,13.5904,13.5904,42200.0
2006-10-12 12:30:00,17.84,17.87,17.8,17.86,67800.0,13.5904,13.6132,13.5599,13.6056,67800.0
2006-10-12 13:00:00,17.85,17.86,17.81,17.82,64100.0,13.598,13.6056,13.5675,13.5751,64100.0
2006-10-12 13:30:00,17.81,17.83,17.79,17.8,104700.0,13.5675,13.5827,13.5523,13.5599,104700.0
2006-10-12 14:00:00,17.8,17.83,17.79,17.82,93900.0,13.5599,13.5827,13.5523,13.5751,93900.0
2006-10-12 14:30:00,17.82,17.86,17.82,17.86,67400.0,13.5751,13.6056,13.5751,13.6056,67400.0
2006-10-12 15:00:00,17.85,17.9,17.82,17.9,83700.0,13.598,13.6361,13.5751,13.6361,83700.0
2006-10-12 15:30:00,17.89,17.9,17.81,17.86,103100.0,13.6284,13.6361,13.5675,13.6056,103100.0
2006-10-13 09:30:00,17.88,17.97,17.81,17.9,42100.0,13.6208,13.6894,13.5675,13.6361,42100.0
2006-10-13 10:00:00,17.89,17.97,17.89,17.94,164000.0,13.6284,13.6894,13.6284,13.6665,164000.0
2006-10-13 10:30:00,17.94,18.16,17.93,18.15,59000.0,13.6665,13.8341,13.6589,13.8265,59000.0
2006-10-13 11:00:00,18.16,18.19,18.16,18.17,18500.0,13.8341,13.857,13.8341,13.8417,18500.0
2006-10-13 11:30:00,18.17,18.23,18.17,18.22,27000.0,13.8417,13.8875,13.8417,13.8798,27000.0
2006-10-13 12:00:00,18.22,18.29,18.21,18.29,33200.0,13.8798,13.9332,13.8722,13.9332,33200.0
2006-10-13 12:30:00,18.28,18.29,18.25,18.27,38300.0,13.9255,13.9332,13.9027,13.9179,38300.0
2006-10-13 13:00:00,18.28,18.3,18.27,18.29,21400.0,13.9255,13.9408,13.9179,13.9332,21400.0
2006-10-13 13:30:00,18.3,18.37,18.28,18.37,28400.0,13.9408,13.9941,13.9255,13.9941,28400.0
2006-10-13 14:00:00,18.37,18.4,18.3,18.3,54400.0,13.9941,14.017,13.9408,13.9408,54400.0
2006-10-13 14:30:00,18.3,18.31,18.14,18.18,63600.0,13.9408,13.9484,13.8189,13.8494,63600.0
2006-10-13 15:00:00,18.14,18.18,18.08,18.18,53400.0,13.8189,13.8494,13.7732,13.8494,53400.0
2006-10-13 15:30:00,18.18,18.22,18.14,18.19,46600.0,13.8494,13.8798,13.8189,13.857,46600.0
2006-10-16 09:30:00,18.12,18.46,18.12,18.46,70900.0,13.8037,14.0627,13.8037,14.0627,70900.0
2006-10-16 10:00:00,18.47,18.57,18.43,18.52,56900.0,14.0703,14.1465,14.0398,14.1084,56900.0
2006-10-16 10:30:00,18.52,18.53,18.5,18.51,47300.0,14.1084,14.116,14.0931,14.1008,47300.0
2006-10-16 11:00:00,18.52,18.59,18.51,18.54,105300.0,14.1084,14.1617,14.1008,14.1236,105300.0
2006-10-16 11:30:00,18.53,18.57,18.51,18.57,18300.0,14.116,14.1465,14.1008,14.1465,18300.0
2006-10-16 12:00:00,18.57,18.57,18.54,18.55,19300.0,14.1465,14.1465,14.1236,14.1312,19300.0
2006-10-16 12:30:00,18.54,18.55,18.5,18.53,60600.0,14.1236,14.1312,14.0931,14.116,60600.0
2006-10-16 13:00:00,18.54,18.56,18.52,18.55,56400.0,14.1236,14.1388,14.1084,14.1312,56400.0
2006-10-16 13:30:00,18.55,18.61,18.54,18.61,46500.0,14.1312,14.1769,14.1236,14.1769,46500.0
2006-10-16 14:00:00,18.61,18.66,18.6,18.65,89500.0,14.1769,14.215,14.1693,14.2074,89500.0
2006-10-16 14:30:00,18.66,18.76,18.64,18.75,100400.0,14.215,14.2912,14.1998,14.2836,100400.0
2006-10-16 15:00:00,18.75,18.76,18.75,18.76,50600.0,14.2836,14.2912,14.2836,14.2912,50600.0
2006-10-16 15:30:00,18.75,18.78,18.75,18.78,129800.0,14.2836,14.3064,14.2836,14.3064,129800.0
2006-10-17 09:30:00,18.78,18.91,18.68,18.73,52900.0,14.3064,14.4055,14.2303,14.2683,52900.0
2006-10-17 10:00:00,18.73,18.78,18.7,18.77,106400.0,14.2683,14.3064,14.2455,14.2988,106400.0
2006-10-17 10:30:00,18.77,18.77,18.71,18.71,61000.0,14.2988,14.2988,14.2531,14.2531,61000.0
2006-10-17 11:00:00,18.73,18.74,18.62,18.7,44300.0,14.2683,14.276,14.1845,14.2455,44300.0
2006-10-17 11:30:00,18.7,18.76,18.7,18.71,47600.0,14.2455,14.2912,14.2455,14.2531,47600.0
2006-10-17 12:00:00,18.7,18.7,18.64,18.68,43600.0,14.2455,14.2455,14.1998,14.2303,43600.0
2006-10-17 12:30:00,18.68,18.7,18.62,18.68,42100.0,14.2303,14.2455,14.1845,14.2303,42100.0
2006-10-17 13:00:00,18.67,18.71,18.67,18.68,31000.0,14.2226,14.2531,14.2226,14.2303,31000.0
2006-10-17 13:30:00,18.69,18.7,18.64,18.67,30500.0,14.2379,14.2455,14.1998,14.2226,30500.0
2006-10-17 14:00:00,18.68,18.68,18.56,18.57,36300.0,14.2303,14.2303,14.1388,14.1465,36300.0
2006-10-17 14:30:00,18.58,18.58,18.54,18.55,29700.0,14.1541,14.1541,14.1236,14.1312,29700.0
2006-10-17 15:00:00,18.56,18.6,18.55,18.6,50800.0,14.1388,14.1693,14.1312,14.1693,50800.0
2006-10-17 15:30:00,18.6,18.68,18.59,18.6,53900.0,14.1693,14.2303,14.1617,14.1693,53900.0
2006-10-18 09:30:00,18.68,18.84,18.66,18.81,39500.0,14.2303,14.3521,14.215,14.3293,39500.0
2006-10-18 10:00:00,18.78,18.97,18.78,18.89,76100.0,14.3064,14.4512,14.3064,14.3902,76100.0
2006-10-18 10:30:00,18.86,18.91,18.83,18.86,31800.0,14.3674,14.4055,14.3445,14.3674,31800.0
2006-10-18 11:00:00,18.85,18.9,18.82,18.85,450400.0,14.3598,14.3979,14.3369,14.3598,450400.0
2006-10-18 11:30:00,18.85,18.86,18.81,18.85,30800.0,14.3598,14.3674,14.3293,14.3598,30800.0
2006-10-18 12:00:00,18.84,18.84,18.81,18.83,14000.0,14.3521,14.3521,14.3293,14.3445,14000.0
2006-10-18 12:30:00,18.84,18.85,18.81,18.82,13000.0,14.3521,14.3598,14.3293,14.3369,13000.0
2006-10-18 13:00:00,18.81,18.81,18.77,18.77,12600.0,14.3293,14.3293,14.2988,14.2988,12600.0
2006-10-18 13:30:00,18.78,18.83,18.75,18.81,20100.0,14.3064,14.3445,14.2836,14.3293,20100.0
2006-10-18 14:00:00,18.81,18.83,18.77,18.78,37500.0,14.3293,14.3445,14.2988,14.3064,37500.0
2006-10-18 14:30:00,18.78,18.83,18.77,18.79,51700.0,14.3064,14.3445,14.2988,14.3141,51700.0
2006-10-18 15:00:00,18.79,18.82,18.74,18.74,38800.0,14.3141,14.3369,14.276,14.276,38800.0
2006-10-18 15:30:00,18.73,18.76,18.73,18.73,63900.0,14.2683,14.2912,14.2683,14.2683,63900.0
2006-10-19 09:30:00,18.73,19.04,18.68,19.03,149500.0,14.2683,14.5045,14.2303,14.4969,149500.0
2006-10-19 10:00:00,19.03,19.3,19.01,19.14,216100.0,14.4969,14.7026,14.4816,14.5807,216100.0
2006-10-19 10:30:00,19.13,19.24,19.06,19.21,122500.0,14.5731,14.6569,14.5197,14.634,122500.0
2006-10-19 11:00:00,19.21,19.5,19.21,19.4,140400.0,14.634,14.8549,14.634,14.7787,140400.0
2006-10-19 11:30:00,19.4,19.4,19.23,19.23,63200.0,14.7787,14.7787,14.6492,14.6492,63200.0
2006-10-19 12:00:00,19.23,19.34,19.19,19.22,64400.0,14.6492,14.733,14.6188,14.6416,64400.0
2006-10-19 12:30:00,19.21,19.21,19.04,19.08,62200.0,14.634,14.634,14.5045,14.535,62200.0
2006-10-19 13:00:00,19.08,19.13,19.08,19.1,23400.0,14.535,14.5731,14.535,14.5502,23400.0
2006-10-19 13:30:00,19.09,19.12,19.09,19.1,135400.0,14.5426,14.5654,14.5426,14.5502,135400.0
2006-10-19 14:00:00,19.1,19.13,19.08,19.13,90200.0,14.5502,14.5731,14.535,14.5731,90200.0
2006-10-19 14:30:00,19.13,19.22,19.11,19.16,56600.0,14.5731,14.6416,14.5578,14.5959,56600.0
2006-10-19 15:00:00,19.15,19.22,19.15,19.2,67000.0,14.5883,14.6416,14.5883,14.6264,67000.0
2006-10-19 15:30:00,19.21,19.31,19.2,19.3,300200.0,14.634,14.7102,14.6264,14.7026,300200.0
2006-10-20 09:30:00,19.26,19.37,19.2,19.27,87200.0,14.6721,14.7559,14.6264,14.6797,87200.0
2006-10-20 10:00:00,19.26,19.32,19.18,19.27,59500.0,14.6721,14.7178,14.6112,14.6797,59500.0
2006-10-20 10:30:00,19.26,19.31,19.25,19.3,57300.0,14.6721,14.7102,14.6645,14.7026,57300.0
2006-10-20 11:00:00,19.31,19.41,19.3,19.34,108300.0,14.7102,14.7864,14.7026,14.733,108300.0
2006-10-20 11:30:00,19.35,19.39,19.33,19.37,85200.0,14.7407,14.7711,14.7254,14.7559,85200.0
2006-10-20 12:00:00,19.38,19.4,19.32,19.36,79600.0,14.7635,14.7787,14.7178,14.7483,79600.0
2006-10-20 12:30:00,19.35,19.38,19.35,19.36,37500.0,14.7407,14.7635,14.7407,14.7483,37500.0
2006-10-20 13:00:00,19.35,19.37,19.33,19.33,34600.0,14.7407,14.7559,14.7254,14.7254,34600.0
2006-10-20 13:30:00,19.34,19.36,19.3,19.3,57400.0,14.733,14.7483,14.7026,14.7026,57400.0
2006-10-20 14:00:00,19.3,19.35,19.3,19.3,25600.0,14.7026,14.7407,14.7026,14.7026,25600.0
2006-10-20 14:30:00,19.3,19.34,19.3,19.31,39900.0,14.7026,14.733,14.7026,14.7102,39900.0
2006-10-20 15:00:00,19.31,19.36,19.3,19.36,86600.0,14.7102,14.7483,14.7026,14.7483,86600.0
2006-10-20 15:30:00,19.37,19.37,19.23,19.23,110900.0,14.7559,14.7559,14.6492,14.6492,110900.0
2006-10-23 09:30:00,19.31,19.48,19.27,19.48,67900.0,14.7102,14.8397,14.6797,14.8397,67900.0
2006-10-23 10:00:00,19.48,19.58,19.4,19.49,102900.0,14.8397,14.9159,14.7787,14.8473,102900.0
2006-10-23 10:30:00,19.5,19.5,19.4,19.42,43300.0,14.8549,14.8549,14.7787,14.794,43300.0
2006-10-23 11:00:00,19.42,19.48,19.42,19.47,16300.0,14.794,14.8397,14.794,14.8321,16300.0
2006-10-23 11:30:00,19.48,19.48,19.45,19.47,17200.0,14.8397,14.8397,14.8168,14.8321,17200.0
2006-10-23 12:00:00,19.46,19.52,19.46,19.5,26500.0,14.8245,14.8702,14.8245,14.8549,26500.0
2006-10-23 12:30:00,19.51,19.52,19.46,19.46,10600.0,14.8625,14.8702,14.8245,14.8245,10600.0
2006-10-23 13:00:00,19.45,19.5,19.45,19.49,20600.0,14.8168,14.8549,14.8168,14.8473,20600.0
2006-10-23 13:30:00,19.49,19.49,19.45,19.45,31700.0,14.8473,14.8473,14.8168,14.8168,31700.0
2006-10-23 14:00:00,19.45,19.46,19.38,19.4,17800.0,14.8168,14.8245,14.7635,14.7787,17800.0
2006-10-23 14:30:00,19.41,19.46,19.39,19.44,33100.0,14.7864,14.8245,14.7711,14.8092,33100.0
2006-10-23 15:00:00,19.44,19.51,19.43,19.5,54300.0,14.8092,14.8625,14.8016,14.8549,54300.0
2006-10-23 15:30:00,19.51,19.51,19.43,19.45,95300.0,14.8625,14.8625,14.8016,14.8168,95300.0
2006-10-24 09:30:00,19.5,19.67,19.4,19.62,88100.0,14.8549,14.9844,14.7787,14.9463,88100.0
2006-10-24 10:00:00,19.62,19.63,19.54,19.57,67200.0,14.9463,14.954,14.8854,14.9083,67200.0
2006-10-24 10:30:00,19.57,19.75,19.54,19.57,71300.0,14.9083,15.0454,14.8854,14.9083,71300.0
2006-10-24 11:00:00,19.55,19.58,19.5,19.58,43600.0,14.893,14.9159,14.8549,14.9159,43600.0
2006-10-24 11:30:00,19.59,19.59,19.5,19.54,28000.0,14.9235,14.9235,14.8549,14.8854,28000.0
2006-10-24 12:00:00,19.54,19.55,19.51,19.55,33400.0,14.8854,14.893,14.8625,14.893,33400.0
2006-10-24 12:30:00,19.53,19.61,19.52,19.55,31100.0,14.8778,14.9387,14.8702,14.893,31100.0
2006-10-24 13:00:00,19.53,19.59,19.52,19.57,67400.0,14.8778,14.9235,14.8702,14.9083,67400.0
2006-10-24 13:30:00,19.57,19.63,19.53,19.53,46400.0,14.9083,14.954,14.8778,14.8778,46400.0
2006-10-24 14:00:00,19.53,19.56,19.42,19.48,111900.0,14.8778,14.9006,14.794,14.8397,111900.0
2006-10-24 14:30:00,19.48,19.54,19.42,19.51,50300.0,14.8397,14.8854,14.794,14.8625,50300.0
2006-10-24 15:00:00,19.51,19.54,19.48,19.53,61500.0,14.8625,14.8854,14.8397,14.8778,61500.0
2006-10-24 15:30:00,19.51,19.58,19.49,19.58,92900.0,14.8625,14.9159,14.8473,14.9159,92900.0
2006-10-25 09:30:00,19.75,19.95,19.67,19.91,110200.0,15.0454,15.1977,14.9844,15.1673,110200.0
2006-10-25 10:00:00,19.92,20.0,19.85,19.98,149500.0,15.1749,15.2358,15.1216,15.2206,149500.0
2006-10-25 10:30:00,19.98,20.02,19.85,19.85,117600.0,15.2206,15.2511,15.1216,15.1216,117600.0
2006-10-25 11:00:00,19.87,19.9,19.81,19.83,91100.0,15.1368,15.1596,15.0911,15.1063,91100.0
2006-10-25 11:30:00,19.83,19.87,19.78,19.86,57400.0,15.1063,15.1368,15.0682,15.1292,57400.0
2006-10-25 12:00:00,19.86,19.88,19.84,19.87,40800.0,15.1292,15.1444,15.1139,15.1368,40800.0
2006-10-25 12:30:00,19.88,19.89,19.83,19.83,59400.0,15.1444,15.152,15.1063,15.1063,59400.0
2006-10-25 13:00:00,19.82,19.94,19.8,19.92,43400.0,15.0987,15.1901,15.0835,15.1749,43400.0
2006-10-25 13:30:00,19.91,19.92,19.8,19.8,33400.0,15.1673,15.1749,15.0835,15.0835,33400.0
2006-10-25 14:00:00,19.8,19.81,19.65,19.71,71500.0,15.0835,15.0911,14.9692,15.0149,71500.0
2006-10-25 14:30:00,19.71,19.78,19.7,19.73,77300.0,15.0149,15.0682,15.0073,15.0301,77300.0
2006-10-25 15:00:00,19.73,19.75,19.65,19.7,102100.0,15.0301,15.0454,14.9692,15.0073,102100.0
2006-10-25 15:30:00,19.72,19.75,19.7,19.74,94700.0,15.0225,15.0454,15.0073,15.0378,94700.0
2006-10-26 09:30:00,19.81,19.97,19.55,19.89,94900.0,15.0911,15.213,14.893,15.152,94900.0
2006-10-26 10:00:00,19.9,19.91,19.72,19.75,49800.0,15.1596,15.1673,15.0225,15.0454,49800.0
2006-10-26 10:30:00,19.75,19.87,19.73,19.87,39100.0,15.0454,15.1368,15.0301,15.1368,39100.0
2006-10-26 11:00:00,19.86,19.86,19.76,19.83,81500.0,15.1292,15.1292,15.053,15.1063,81500.0
2006-10-26 11:30:00,19.84,19.98,19.84,19.95,84500.0,15.1139,15.2206,15.1139,15.1977,84500.0
2006-10-26 12:00:00,19.95,19.98,19.91,19.96,42700.0,15.1977,15.2206,15.1673,15.2053,42700.0
2006-10-26 12:30:00,19.96,19.96,19.92,19.95,39600.0,15.2053,15.2053,15.1749,15.1977,39600.0
2006-10-26 13:00:00,19.95,19.95,19.86,19.89,36900.0,15.1977,15.1977,15.1292,15.152,36900.0
2006-10-26 13:30:00,19.89,19.98,19.89,19.98,34900.0,15.152,15.2206,15.152,15.2206,34900.0
2006-10-26 14:00:00,19.98,20.08,19.97,20.05,69600.0,15.2206,15.2968,15.213,15.2739,69600.0
2006-10-26 14:30:00,20.05,20.13,20.01,20.12,56700.0,15.2739,15.3349,15.2434,15.3272,56700.0
2006-10-26 15:00:00,20.13,20.13,19.94,19.95,80100.0,15.3349,15.3349,15.1901,15.1977,80100.0
2006-10-26 15:30:00,19.95,20.1,19.94,20.07,66100.0,15.1977,15.312,15.1901,15.2891,66100.0
2006-10-27 09:30:00,20.08,20.08,19.95,20.06,50800.0,15.2968,15.2968,15.1977,15.2815,50800.0
2006-10-27 10:00:00,20.07,20.09,20.0,20.02,44000.0,15.2891,15.3044,15.2358,15.2511,44000.0
2006-10-27 10:30:00,20.02,20.02,19.97,19.97,41700.0,15.2511,15.2511,15.213,15.213,41700.0
2006-10-27 11:00:00,19.97,20.0,19.95,20.0,29700.0,15.213,15.2358,15.1977,15.2358,29700.0
2006-10-27 11:30:00,19.99,20.0,19.95,19.97,25300.0,15.2282,15.2358,15.1977,15.213,25300.0
2006-10-27 12:00:00,19.96,19.97,19.95,19.96,63900.0,15.2053,15.213,15.1977,15.2053,63900.0
2006-10-27 12:30:00,19.97,19.97,19.9,19.93,53900.0,15.213,15.213,15.1596,15.1825,53900.0
2006-10-27 13:00:00,19.92,19.94,19.81,19.82,39800.0,15.1749,15.1901,15.0911,15.0987,39800.0
2006-10-27 13:30:00,19.82,19.9,19.79,19.85,30100.0,15.0987,15.1596,15.0758,15.1216,30100.0
2006-10-27 14:00:00,19.83,19.83,19.69,19.7,32000.0,15.1063,15.1063,14.9997,15.0073,32000.0
2006-10-27 14:30:00,19.7,19.79,19.69,19.78,57200.0,15.0073,15.0758,14.9997,15.0682,57200.0
2006-10-27 15:00:00,19.79,19.89,19.79,19.85,34300.0,15.0758,15.152,15.0758,15.1216,34300.0
2006-10-27 15:30:00,19.84,19.85,19.75,19.77,106400.0,15.1139,15.1216,15.0454,15.0606,106400.0
2006-10-30 09:30:00,19.82,19.83,19.55,19.57,59000.0,15.0987,15.1063,14.893,14.9083,59000.0
2006-10-30 10:00:00,19.58,19.6,19.44,19.5,44300.0,14.9159,14.9311,14.8092,14.8549,44300.0
2006-10-30 10:30:00,19.5,19.58,19.46,19.49,87400.0,14.8549,14.9159,14.8245,14.8473,87400.0
2006-10-30 11:00:00,19.49,19.59,19.44,19.51,94600.0,14.8473,14.9235,14.8092,14.8625,94600.0
2006-10-30 11:30:00,19.5,19.57,19.48,19.55,40500.0,14.8549,14.9083,14.8397,14.893,40500.0
2006-10-30 12:00:00,19.54,19.6,19.48,19.59,44300.0,14.8854,14.9311,14.8397,14.9235,44300.0
2006-10-30 12:30:00,19.6,19.8,19.6,19.61,59000.0,14.9311,15.0835,14.9311,14.9387,59000.0
2006-10-30 13:00:00,19.61,19.66,19.56,19.6,46900.0,14.9387,14.9768,14.9006,14.9311,46900.0
2006-10-30 13:30:00,19.6,19.79,19.59,19.76,70200.0,14.9311,15.0758,14.9235,15.053,70200.0
2006-10-30 14:00:00,19.76,19.77,19.7,19.7,61000.0,15.053,15.0606,15.0073,15.0073,61000.0
2006-10-30 14:30:00,19.71,19.71,19.61,19.63,65700.0,15.0149,15.0149,14.9387,14.954,65700.0
2006-10-30 15:00:00,19.62,19.67,19.55,19.61,73900.0,14.9463,14.9844,14.893,14.9387,73900.0
2006-10-30 15:30:00,19.62,19.63,19.48,19.55,211900.0,14.9463,14.954,14.8397,14.893,211900.0
2006-10-31 09:30:00,20.25,20.9,20.23,20.47,385800.0,15.4263,15.9214,15.411,15.5939,385800.0
2006-10-31 10:00:00,20.5,20.92,20.41,20.85,319100.0,15.6167,15.9367,15.5482,15.8833,319100.0
2006-10-31 10:30:00,20.9,21.35,20.79,21.21,316100.0,15.9214,16.2642,15.8376,16.1576,316100.0
2006-10-31 11:00:00,21.24,21.35,21.04,21.13,132700.0,16.1804,16.2642,16.0281,16.0966,132700.0
2006-10-31 11:30:00,21.13,21.2,20.8,21.06,138300.0,16.0966,16.15,15.8453,16.0433,138300.0
2006-10-31 12:00:00,21.05,21.06,20.77,20.78,100700.0,16.0357,16.0433,15.8224,15.83,100700.0
2006-10-31 12:30:00,20.78,20.81,20.55,20.59,240000.0,15.83,15.8529,15.6548,15.6853,240000.0
2006-10-31 13:00:00,20.6,20.74,20.56,20.61,153000.0,15.6929,15.7995,15.6624,15.7005,153000.0
2006-10-31 13:30:00,20.62,20.72,20.53,20.6,134000.0,15.7081,15.7843,15.6396,15.6929,134000.0
2006-10-31 14:00:00,20.59,20.75,20.58,20.62,163800.0,15.6853,15.8072,15.6777,15.7081,163800.0
2006-10-31 14:30:00,20.64,20.71,20.5,20.58,305900.0,15.7234,15.7767,15.6167,15.6777,305900.0
2006-10-31 15:00:00,20.59,20.87,20.53,20.71,193700.0,15.6853,15.8986,15.6396,15.7767,193700.0
2006-10-31 15:30:00,20.7,20.79,20.58,20.61,324200.0,15.7691,15.8376,15.6777,15.7005,324200.0
2006-11-01 09:30:00,20.91,21.1,20.55,20.92,206200.0,15.9291,16.0738,15.6548,15.9367,206200.0
2006-11-01 10:00:00,20.94,21.01,20.77,20.8,92600.0,15.9519,16.0052,15.8224,15.8453,92600.0
2006-11-01 10:30:00,20.82,20.9,20.78,20.8,126400.0,15.8605,15.9214,15.83,15.8453,126400.0
2006-11-01 11:00:00,20.8,20.86,20.78,20.85,67900.0,15.8453,15.891,15.83,15.8833,67900.0
2006-11-01 11:30:00,20.84,20.85,20.81,20.83,38800.0,15.8757,15.8833,15.8529,15.8681,38800.0
2006-11-01 12:00:00,20.83,20.83,20.8,20.81,26900.0,15.8681,15.8681,15.8453,15.8529,26900.0
2006-11-01 12:30:00,20.82,20.83,20.79,20.79,46800.0,15.8605,15.8681,15.8376,15.8376,46800.0
2006-11-01 13:00:00,20.8,20.93,20.79,20.93,94900.0,15.8453,15.9443,15.8376,15.9443,94900.0
2006-11-01 13:30:00,20.93,20.98,20.92,20.93,33200.0,15.9443,15.9824,15.9367,15.9443,33200.0
2006-11-01 14:00:00,20.93,20.98,20.93,20.94,42800.0,15.9443,15.9824,15.9443,15.9519,42800.0
2006-11-01 14:30:00,20.94,20.98,20.89,20.9,39600.0,15.9519,15.9824,15.9138,15.9214,39600.0
2006-11-01 15:00:00,20.9,20.91,20.87,20.9,50200.0,15.9214,15.9291,15.8986,15.9214,50200.0
2006-11-01 15:30:00,20.9,20.91,20.8,20.82,119900.0,15.9214,15.9291,15.8453,15.8605,119900.0
2006-11-02 09:30:00,20.81,21.08,20.81,20.9,102600.0,15.8529,16.0586,15.8529,15.9214,102600.0
2006-11-02 10:00:00,20.85,21.06,20.82,20.99,302200.0,15.8833,16.0433,15.8605,15.99,302200.0
2006-11-02 10:30:00,20.97,21.08,20.95,21.04,124600.0,15.9748,16.0586,15.9595,16.0281,124600.0
2006-11-02 11:00:00,21.04,21.15,21.04,21.1,59000.0,16.0281,16.1119,16.0281,16.0738,59000.0
2006-11-02 11:30:00,21.1,21.11,21.0,21.05,62100.0,16.0738,16.0814,15.9976,16.0357,62100.0
2006-11-02 12:00:00,21.04,21.05,21.03,21.05,22100.0,16.0281,16.0357,16.0205,16.0357,22100.0
2006-11-02 12:30:00,21.04,21.18,21.04,21.15,44800.0,16.0281,16.1347,16.0281,16.1119,44800.0
2006-11-02 13:00:00,21.14,21.16,21.12,21.15,106700.0,16.1043,16.1195,16.089,16.1119,106700.0
2006-11-02 13:30:00,21.17,21.2,21.14,21.15,32200.0,16.1271,16.15,16.1043,16.1119,32200.0
2006-11-02 14:00:00,21.15,21.15,21.13,21.13,45900.0,16.1119,16.1119,16.0966,16.0966,45900.0
2006-11-02 14:30:00,21.13,21.14,21.05,21.05,41400.0,16.0966,16.1043,16.0357,16.0357,41400.0
2006-11-02 15:00:00,21.05,21.13,21.05,21.08,86300.0,16.0357,16.0966,16.0357,16.0586,86300.0
2006-11-02 15:30:00,21.07,21.1,21.04,21.06,57400.0,16.0509,16.0738,16.0281,16.0433,57400.0
2006-11-03 09:30:00,21.2,21.35,21.16,21.24,106100.0,16.15,16.2642,16.1195,16.1804,106100.0
2006-11-03 10:00:00,21.23,21.29,21.15,21.15,229800.0,16.1728,16.2185,16.1119,16.1119,229800.0
2006-11-03 10:30:00,21.15,21.15,21.05,21.09,52600.0,16.1119,16.1119,16.0357,16.0662,52600.0
2006-11-03 11:00:00,21.1,21.11,21.0,21.01,45900.0,16.0738,16.0814,15.9976,16.0052,45900.0
2006-11-03 11:30:00,21.0,21.01,20.91,20.96,25100.0,15.9976,16.0052,15.9291,15.9671,25100.0
2006-11-03 12:00:00,20.96,20.96,20.85,20.85,23600.0,15.9671,15.9671,15.8833,15.8833,23600.0
2006-11-03 12:30:00,20.86,20.93,20.85,20.88,60200.0,15.891,15.9443,15.8833,15.9062,60200.0
2006-11-03 13:00:00,20.89,20.9,20.86,20.9,33100.0,15.9138,15.9214,15.891,15.9214,33100.0
2006-11-03 13:30:00,20.9,20.9,20.88,20.89,46900.0,15.9214,15.9214,15.9062,15.9138,46900.0
2006-11-03 14:00:00,20.9,20.9,20.86,20.89,26200.0,15.9214,15.9214,15.891,15.9138,26200.0
2006-11-03 14:30:00,20.9,20.92,20.89,20.92,93200.0,15.9214,15.9367,15.9138,15.9367,93200.0
2006-11-03 15:00:00,20.91,20.92,20.86,20.9,35700.0,15.9291,15.9367,15.891,15.9214,35700.0
2006-11-03 15:30:00,20.9,20.99,20.88,20.95,70600.0,15.9214,15.99,15.9062,15.9595,70600.0
2006-11-06 09:30:00,21.05,21.15,20.99,21.1,79300.0,16.0357,16.1119,15.99,16.0738,79300.0
2006-11-06 10:00:00,21.1,21.2,21.09,21.19,75300.0,16.0738,16.15,16.0662,16.1424,75300.0
2006-11-06 10:30:00,21.19,21.2,21.11,21.14,54700.0,16.1424,16.15,16.0814,16.1043,54700.0
2006-11-06 11:00:00,21.15,21.17,21.11,21.12,31000.0,16.1119,16.1271,16.0814,16.089,31000.0
2006-11-06 11:30:00,21.14,21.16,21.07,21.11,113900.0,16.1043,16.1195,16.0509,16.0814,113900.0
2006-11-06 12:00:00,21.09,21.1,21.0,21.0,65000.0,16.0662,16.0738,15.9976,15.9976,65000.0
2006-11-06 12:30:00,21.0,21.02,20.95,20.97,41300.0,15.9976,16.0128,15.9595,15.9748,41300.0
2006-11-06 13:00:00,20.96,21.0,20.93,21.0,43500.0,15.9671,15.9976,15.9443,15.9976,43500.0
2006-11-06 13:30:00,21.0,21.0,20.97,21.0,38200.0,15.9976,15.9976,15.9748,15.9976,38200.0
2006-11-06 14:00:00,21.0,21.0,20.98,21.0,40800.0,15.9976,15.9976,15.9824,15.9976,40800.0
2006-11-06 14:30:00,21.0,21.14,20.97,21.14,81800.0,15.9976,16.1043,15.9748,16.1043,81800.0
2006-11-06 15:00:00,21.14,21.16,21.07,21.13,43300.0,16.1043,16.1195,16.0509,16.0966,43300.0
2006-11-06 15:30:00,21.13,21.17,21.08,21.14,75000.0,16.0966,16.1271,16.0586,16.1043,75000.0
2006-11-07 09:30:00,21.1,21.2,21.01,21.19,88400.0,16.0738,16.15,16.0052,16.1424,88400.0
2006-11-07 10:00:00,21.19,21.19,21.07,21.08,61000.0,16.1424,16.1424,16.0509,16.0586,61000.0
2006-11-07 10:30:00,21.08,21.09,20.99,21.0,100100.0,16.0586,16.0662,15.99,15.9976,100100.0
2006-11-07 11:00:00,21.0,21.05,21.0,21.05,58200.0,15.9976,16.0357,15.9976,16.0357,58200.0
2006-11-07 11:30:00,21.04,21.05,21.02,21.04,45500.0,16.0281,16.0357,16.0128,16.0281,45500.0
2006-11-07 12:00:00,21.04,21.08,21.03,21.05,61900.0,16.0281,16.0586,16.0205,16.0357,61900.0
2006-11-07 12:30:00,21.05,21.09,21.04,21.08,63500.0,16.0357,16.0662,16.0281,16.0586,63500.0
2006-11-07 13:00:00,21.08,21.1,21.06,21.06,47800.0,16.0586,16.0738,16.0433,16.0433,47800.0
2006-11-07 13:30:00,21.07,21.09,21.06,21.08,19200.0,16.0509,16.0662,16.0433,16.0586,19200.0
2006-11-07 14:00:00,21.08,21.09,21.0,21.0,23900.0,16.0586,16.0662,15.9976,15.9976,23900.0
2006-11-07 14:30:00,21.0,21.04,20.98,21.0,56800.0,15.9976,16.0281,15.9824,15.9976,56800.0
2006-11-07 15:00:00,21.0,21.02,20.96,20.99,76700.0,15.9976,16.0128,15.9671,15.99,76700.0
2006-11-07 15:30:00,21.0,21.03,20.94,20.96,54000.0,15.9976,16.0205,15.9519,15.9671,54000.0
2006-11-08 09:30:00,19.9,20.0,19.66,19.96,2101300.0,15.1596,15.2358,14.9768,15.2053,2101300.0
2006-11-08 10:00:00,19.98,20.06,19.79,19.8,725400.0,15.2206,15.2815,15.0758,15.0835,725400.0
2006-11-08 10:30:00,19.8,19.94,19.79,19.92,275800.0,15.0835,15.1901,15.0758,15.1749,275800.0
2006-11-08 11:00:00,19.92,19.97,19.92,19.96,306500.0,15.1749,15.213,15.1749,15.2053,306500.0
2006-11-08 11:30:00,19.96,20.04,19.95,20.01,313300.0,15.2053,15.2663,15.1977,15.2434,313300.0
2006-11-08 12:00:00,20.0,20.15,19.93,20.12,916400.0,15.2358,15.3501,15.1825,15.3272,916400.0
2006-11-08 12:30:00,20.12,20.13,20.01,20.1,678200.0,15.3272,15.3349,15.2434,15.312,678200.0
2006-11-08 13:00:00,20.11,20.15,20.06,20.13,267900.0,15.3196,15.3501,15.2815,15.3349,267900.0
2006-11-08 13:30:00,20.13,20.14,20.07,20.12,236000.0,15.3349,15.3425,15.2891,15.3272,236000.0
2006-11-08 14:00:00,20.12,20.17,20.11,20.14,153900.0,15.3272,15.3653,15.3196,15.3425,153900.0
2006-11-08 14:30:00,20.13,20.21,20.1,20.16,208900.0,15.3349,15.3958,15.312,15.3577,208900.0
2006-11-08 15:00:00,20.15,20.27,20.14,20.26,367100.0,15.3501,15.4415,15.3425,15.4339,367100.0
2006-11-08 15:30:00,20.26,20.28,20.17,20.26,751200.0,15.4339,15.4491,15.3653,15.4339,751200.0
2006-11-09 09:30:00,20.34,20.45,20.12,20.35,655300.0,15.4948,15.5786,15.3272,15.5024,655300.0
2006-11-09 10:00:00,20.35,20.36,20.07,20.34,201700.0,15.5024,15.5101,15.2891,15.4948,201700.0
2006-11-09 10:30:00,20.33,20.39,20.28,20.35,555900.0,15.4872,15.5329,15.4491,15.5024,555900.0
2006-11-09 11:00:00,20.34,20.35,20.25,20.31,294200.0,15.4948,15.5024,15.4263,15.472,294200.0
2006-11-09 11:30:00,20.31,20.38,20.2,20.27,349900.0,15.472,15.5253,15.3882,15.4415,349900.0
2006-11-09 12:00:00,20.27,20.47,20.26,20.38,452500.0,15.4415,15.5939,15.4339,15.5253,452500.0
2006-11-09 12:30:00,20.38,20.43,20.36,20.4,225700.0,15.5253,15.5634,15.5101,15.5405,225700.0
2006-11-09 13:00:00,20.4,20.42,20.36,20.4,217100.0,15.5405,15.5558,15.5101,15.5405,217100.0
2006-11-09 13:30:00,20.39,20.42,20.37,20.39,162100.0,15.5329,15.5558,15.5177,15.5329,162100.0
2006-11-09 14:00:00,20.39,20.44,20.2,20.3,324400.0,15.5329,15.571,15.3882,15.4644,324400.0
2006-11-09 14:30:00,20.3,20.3,20.2,20.26,191300.0,15.4644,15.4644,15.3882,15.4339,191300.0
2006-11-09 15:00:00,20.26,20.3,20.24,20.3,190600.0,15.4339,15.4644,15.4187,15.4644,190600.0
2006-11-09 15:30:00,20.3,20.3,20.24,20.25,305500.0,15.4644,15.4644,15.4187,15.4263,305500.0
2006-11-10 09:30:00,20.35,20.4,20.17,20.2,220700.0,15.5024,15.5405,15.3653,15.3882,220700.0
2006-11-10 10:00:00,20.23,20.3,20.18,20.26,160700.0,15.411,15.4644,15.3729,15.4339,160700.0
2006-11-10 10:30:00,20.24,20.3,20.21,20.29,152100.0,15.4187,15.4644,15.3958,15.4567,152100.0
2006-11-10 11:00:00,20.28,20.3,20.22,20.27,158400.0,15.4491,15.4644,15.4034,15.4415,158400.0
2006-11-10 11:30:00,20.25,20.29,20.2,20.22,57700.0,15.4263,15.4567,15.3882,15.4034,57700.0
2006-11-10 12:00:00,20.22,20.26,20.15,20.15,88700.0,15.4034,15.4339,15.3501,15.3501,88700.0
2006-11-10 12:30:00,20.15,20.2,20.08,20.09,115900.0,15.3501,15.3882,15.2968,15.3044,115900.0
2006-11-10 13:00:00,20.1,20.1,20.0,20.03,89700.0,15.312,15.312,15.2358,15.2587,89700.0
2006-11-10 13:30:00,20.03,20.08,20.0,20.04,86200.0,15.2587,15.2968,15.2358,15.2663,86200.0
2006-11-10 14:00:00,20.04,20.04,19.99,19.99,151100.0,15.2663,15.2663,15.2282,15.2282,151100.0
2006-11-10 14:30:00,19.99,20.04,19.99,20.02,136000.0,15.2282,15.2663,15.2282,15.2511,136000.0
2006-11-10 15:00:00,20.02,20.04,19.96,19.99,114300.0,15.2511,15.2663,15.2053,15.2282,114300.0
2006-11-10 15:30:00,19.98,20.04,19.96,19.99,187100.0,15.2206,15.2663,15.2053,15.2282,187100.0
2006-11-13 09:30:00,20.0,20.13,19.92,20.08,426500.0,15.2358,15.3349,15.1749,15.2968,426500.0
2006-11-13 10:00:00,20.09,20.15,20.0,20.01,292300.0,15.3044,15.3501,15.2358,15.2434,292300.0
2006-11-13 10:30:00,20.03,20.1,20.02,20.05,172000.0,15.2587,15.312,15.2511,15.2739,172000.0
2006-11-13 11:00:00,20.05,20.08,20.0,20.01,203500.0,15.2739,15.2968,15.2358,15.2434,203500.0
2006-11-13 11:30:00,20.01,20.08,19.97,20.05,122400.0,15.2434,15.2968,15.213,15.2739,122400.0
2006-11-13 12:00:00,20.04,20.08,20.03,20.04,151700.0,15.2663,15.2968,15.2587,15.2663,151700.0
2006-11-13 12:30:00,20.05,20.06,20.0,20.05,52100.0,15.2739,15.2815,15.2358,15.2739,52100.0
2006-11-13 13:00:00,20.04,20.08,20.03,20.06,75800.0,15.2663,15.2968,15.2587,15.2815,75800.0
2006-11-13 13:30:00,20.06,20.07,20.01,20.06,59700.0,15.2815,15.2891,15.2434,15.2815,59700.0
2006-11-13 14:00:00,20.07,20.1,20.04,20.08,73500.0,15.2891,15.312,15.2663,15.2968,73500.0
2006-11-13 14:30:00,20.08,20.1,20.05,20.08,76100.0,15.2968,15.312,15.2739,15.2968,76100.0
2006-11-13 15:00:00,20.09,20.1,20.06,20.08,95400.0,15.3044,15.312,15.2815,15.2968,95400.0
2006-11-13 15:30:00,20.08,20.1,20.05,20.09,139000.0,15.2968,15.312,15.2739,15.3044,139000.0
2006-11-14 09:30:00,20.07,20.2,19.93,20.1,368400.0,15.2891,15.3882,15.1825,15.312,368400.0
2006-11-14 10:00:00,20.1,20.12,20.02,20.05,288400.0,15.312,15.3272,15.2511,15.2739,288400.0
2006-11-14 10:30:00,20.04,20.08,19.98,20.05,202000.0,15.2663,15.2968,15.2206,15.2739,202000.0
2006-11-14 11:00:00,20.05,20.05,19.96,19.98,125000.0,15.2739,15.2739,15.2053,15.2206,125000.0
2006-11-14 11:30:00,19.98,19.99,19.84,19.87,186700.0,15.2206,15.2282,15.1139,15.1368,186700.0
2006-11-14 12:00:00,19.86,19.9,19.85,19.88,49800.0,15.1292,15.1596,15.1216,15.1444,49800.0
2006-11-14 12:30:00,19.89,19.92,19.85,19.9,141200.0,15.152,15.1749,15.1216,15.1596,141200.0
2006-11-14 13:00:00,19.9,19.92,19.82,19.85,103100.0,15.1596,15.1749,15.0987,15.1216,103100.0
2006-11-14 13:30:00,19.85,19.9,19.8,19.88,74500.0,15.1216,15.1596,15.0835,15.1444,74500.0
2006-11-14 14:00:00,19.87,19.95,19.85,19.94,78400.0,15.1368,15.1977,15.1216,15.1901,78400.0
2006-11-14 14:30:00,19.94,19.95,19.8,19.86,170000.0,15.1901,15.1977,15.0835,15.1292,170000.0
2006-11-14 15:00:00,19.86,19.9,19.75,19.79,201200.0,15.1292,15.1596,15.0454,15.0758,201200.0
2006-11-14 15:30:00,19.78,19.91,19.59,19.89,318500.0,15.0682,15.1673,14.9235,15.152,318500.0
2006-11-15 09:30:00,19.95,20.05,19.9,20.0,61600.0,15.1977,15.2739,15.1596,15.2358,61600.0
2006-11-15 10:00:00,20.0,20.02,19.99,20.0,78000.0,15.2358,15.2511,15.2282,15.2358,78000.0
2006-11-15 10:30:00,20.0,20.09,19.99,20.04,106700.0,15.2358,15.3044,15.2282,15.2663,106700.0
2006-11-15 11:00:00,20.05,20.08,20.01,20.01,84600.0,15.2739,15.2968,15.2434,15.2434,84600.0
2006-11-15 11:30:00,20.02,20.05,20.0,20.04,108500.0,15.2511,15.2739,15.2358,15.2663,108500.0
2006-11-15 12:00:00,20.05,20.06,20.04,20.05,116300.0,15.2739,15.2815,15.2663,15.2739,116300.0
2006-11-15 12:30:00,20.05,20.12,20.04,20.11,62500.0,15.2739,15.3272,15.2663,15.3196,62500.0
2006-11-15 13:00:00,20.12,20.18,20.12,20.16,44100.0,15.3272,15.3729,15.3272,15.3577,44100.0
2006-11-15 13:30:00,20.15,20.2,20.15,20.19,65900.0,15.3501,15.3882,15.3501,15.3806,65900.0
2006-11-15 14:00:00,20.19,20.3,20.17,20.24,232700.0,15.3806,15.4644,15.3653,15.4187,232700.0
2006-11-15 14:30:00,20.25,20.28,20.17,20.27,113800.0,15.4263,15.4491,15.3653,15.4415,113800.0
2006-11-15 15:00:00,20.27,20.42,20.24,20.4,157900.0,15.4415,15.5558,15.4187,15.5405,157900.0
2006-11-15 15:30:00,20.4,20.5,20.3,20.39,331000.0,15.5405,15.6167,15.4644,15.5329,331000.0
2006-11-16 09:30:00,20.44,20.45,20.35,20.41,140700.0,15.571,15.5786,15.5024,15.5482,140700.0
2006-11-16 10:00:00,20.41,20.44,20.37,20.4,124200.0,15.5482,15.571,15.5177,15.5405,124200.0
2006-11-16 10:30:00,20.4,20.41,20.34,20.35,140300.0,15.5405,15.5482,15.4948,15.5024,140300.0
2006-11-16 11:00:00,20.35,20.4,20.35,20.35,48900.0,15.5024,15.5405,15.5024,15.5024,48900.0
2006-11-16 11:30:00,20.36,20.42,20.36,20.41,49500.0,15.5101,15.5558,15.5101,15.5482,49500.0
2006-11-16 12:00:00,20.41,20.52,20.4,20.48,122400.0,15.5482,15.632,15.5405,15.6015,122400.0
2006-11-16 12:30:00,20.49,20.49,20.41,20.45,169500.0,15.6091,15.6091,15.5482,15.5786,169500.0
2006-11-16 13:00:00,20.44,20.47,20.43,20.46,58200.0,15.571,15.5939,15.5634,15.5862,58200.0
2006-11-16 13:30:00,20.45,20.47,20.44,20.45,67700.0,15.5786,15.5939,15.571,15.5786,67700.0
2006-11-16 14:00:00,20.44,20.47,20.44,20.45,113100.0,15.571,15.5939,15.571,15.5786,113100.0
2006-11-16 14:30:00,20.44,20.48,20.44,20.47,64800.0,15.571,15.6015,15.571,15.5939,64800.0
2006-11-16 15:00:00,20.47,20.5,20.46,20.48,81600.0,15.5939,15.6167,15.5862,15.6015,81600.0
2006-11-16 15:30:00,20.49,20.49,20.43,20.46,75600.0,15.6091,15.6091,15.5634,15.5862,75600.0
2006-11-17 09:30:00,20.4,20.43,20.25,20.36,63200.0,15.5405,15.5634,15.4263,15.5101,63200.0
2006-11-17 10:00:00,20.36,20.43,20.31,20.36,108000.0,15.5101,15.5634,15.472,15.5101,108000.0
2006-11-17 10:30:00,20.36,20.62,20.33,20.61,263700.0,15.5101,15.7081,15.4872,15.7005,263700.0
2006-11-17 11:00:00,20.6,20.66,20.58,20.59,293600.0,15.6929,15.7386,15.6777,15.6853,293600.0
2006-11-17 11:30:00,20.59,20.71,20.59,20.65,248000.0,15.6853,15.7767,15.6853,15.731,248000.0
2006-11-17 12:00:00,20.65,20.65,20.57,20.63,71000.0,15.731,15.731,15.67,15.7157,71000.0
2006-11-17 12:30:00,20.62,20.65,20.59,20.59,93300.0,15.7081,15.731,15.6853,15.6853,93300.0
2006-11-17 13:00:00,20.6,20.66,20.59,20.65,51500.0,15.6929,15.7386,15.6853,15.731,51500.0
2006-11-17 13:30:00,20.65,20.66,20.62,20.65,50000.0,15.731,15.7386,15.7081,15.731,50000.0
2006-11-17 14:00:00,20.65,20.67,20.6,20.61,98400.0,15.731,15.7462,15.6929,15.7005,98400.0
2006-11-17 14:30:00,20.6,20.7,20.5,20.64,183200.0,15.6929,15.7691,15.6167,15.7234,183200.0
2006-11-17 15:00:00,20.65,20.71,20.62,20.71,84900.0,15.731,15.7767,15.7081,15.7767,84900.0
2006-11-17 15:30:00,20.71,20.87,20.7,20.84,270900.0,15.7767,15.8986,15.7691,15.8757,270900.0
2006-11-20 09:30:00,20.95,20.98,20.72,20.79,470600.0,15.9595,15.9824,15.7843,15.8376,470600.0
2006-11-20 10:00:00,20.79,20.99,20.78,20.97,162400.0,15.8376,15.99,15.83,15.9748,162400.0
2006-11-20 10:30:00,20.98,21.11,20.97,21.1,160700.0,15.9824,16.0814,15.9748,16.0738,160700.0
2006-11-20 11:00:00,21.09,21.14,21.08,21.14,81200.0,16.0662,16.1043,16.0586,16.1043,81200.0
2006-11-20 11:30:00,21.12,21.18,21.1,21.18,125800.0,16.089,16.1347,16.0738,16.1347,125800.0
2006-11-20 12:00:00,21.17,21.24,21.16,21.2,73400.0,16.1271,16.1804,16.1195,16.15,73400.0
2006-11-20 12:30:00,21.2,21.22,21.16,21.16,76500.0,16.15,16.1652,16.1195,16.1195,76500.0
2006-11-20 13:00:00,21.16,21.22,21.15,21.21,168700.0,16.1195,16.1652,16.1119,16.1576,168700.0
2006-11-20 13:30:00,21.2,21.24,21.17,21.17,63900.0,16.15,16.1804,16.1271,16.1271,63900.0
2006-11-20 14:00:00,21.17,21.18,21.04,21.08,100800.0,16.1271,16.1347,16.0281,16.0586,100800.0
2006-11-20 14:30:00,21.08,21.11,21.06,21.07,63200.0,16.0586,16.0814,16.0433,16.0509,63200.0
2006-11-20 15:00:00,21.07,21.07,20.99,21.0,67600.0,16.0509,16.0509,15.99,15.9976,67600.0
2006-11-20 15:30:00,20.99,21.02,20.91,21.02,101600.0,15.99,16.0128,15.9291,16.0128,101600.0
2006-11-21 09:30:00,21.16,21.25,21.04,21.11,402300.0,16.1195,16.1881,16.0281,16.0814,402300.0
2006-11-21 10:00:00,21.1,21.23,21.09,21.13,52900.0,16.0738,16.1728,16.0662,16.0966,52900.0
2006-11-21 10:30:00,21.13,21.2,21.12,21.18,70600.0,16.0966,16.15,16.089,16.1347,70600.0
2006-11-21 11:00:00,21.18,21.25,21.17,21.21,45400.0,16.1347,16.1881,16.1271,16.1576,45400.0
2006-11-21 11:30:00,21.21,21.23,21.15,21.19,305900.0,16.1576,16.1728,16.1119,16.1424,305900.0
2006-11-21 12:00:00,21.2,21.35,21.19,21.33,99800.0,16.15,16.2642,16.1424,16.249,99800.0
2006-11-21 12:30:00,21.34,21.34,21.29,21.31,35200.0,16.2566,16.2566,16.2185,16.2338,35200.0
2006-11-21 13:00:00,21.31,21.31,21.26,21.26,223800.0,16.2338,16.2338,16.1957,16.1957,223800.0
2006-11-21 13:30:00,21.26,21.34,21.25,21.34,218400.0,16.1957,16.2566,16.1881,16.2566,218400.0
2006-11-21 14:00:00,21.33,21.35,21.32,21.35,36700.0,16.249,16.2642,16.2414,16.2642,36700.0
2006-11-21 14:30:00,21.35,21.35,21.33,21.33,170700.0,16.2642,16.2642,16.249,16.249,170700.0
2006-11-21 15:00:00,21.33,21.37,21.31,21.32,112200.0,16.249,16.2795,16.2338,16.2414,112200.0
2006-11-21 15:30:00,21.32,21.35,21.29,21.32,232500.0,16.2414,16.2642,16.2185,16.2414,232500.0
2006-11-22 09:30:00,21.42,21.47,21.28,21.41,200700.0,16.3176,16.3557,16.2109,16.3099,200700.0
2006-11-22 10:00:00,21.41,21.44,21.11,21.18,104800.0,16.3099,16.3328,16.0814,16.1347,104800.0
2006-11-22 10:30:00,21.19,21.31,21.17,21.3,81200.0,16.1424,16.2338,16.1271,16.2261,81200.0
2006-11-22 11:00:00,21.3,21.43,21.3,21.42,40300.0,16.2261,16.3252,16.2261,16.3176,40300.0
2006-11-22 11:30:00,21.42,21.42,21.34,21.38,18700.0,16.3176,16.3176,16.2566,16.2871,18700.0
2006-11-22 12:00:00,21.38,21.38,21.19,21.31,100300.0,16.2871,16.2871,16.1424,16.2338,100300.0
2006-11-22 12:30:00,21.31,21.39,21.31,21.38,26100.0,16.2338,16.2947,16.2338,16.2871,26100.0
2006-11-22 13:00:00,21.39,21.49,21.38,21.49,40800.0,16.2947,16.3709,16.2871,16.3709,40800.0
2006-11-22 13:30:00,21.49,21.55,21.47,21.49,84900.0,16.3709,16.4166,16.3557,16.3709,84900.0
2006-11-22 14:00:00,21.49,21.57,21.49,21.51,67200.0,16.3709,16.4318,16.3709,16.3861,67200.0
2006-11-22 14:30:00,21.5,21.52,21.5,21.52,25300.0,16.3785,16.3937,16.3785,16.3937,25300.0
2006-11-22 15:00:00,21.52,21.52,21.39,21.51,25600.0,16.3937,16.3937,16.2947,16.3861,25600.0
2006-11-22 15:30:00,21.5,21.51,21.5,21.5,42800.0,16.3785,16.3861,16.3785,16.3785,42800.0
2006-11-24 09:30:00,21.5,21.51,21.27,21.38,67100.0,16.3785,16.3861,16.2033,16.2871,67100.0
2006-11-24 10:00:00,21.39,21.52,21.38,21.51,46100.0,16.2947,16.3937,16.2871,16.3861,46100.0
2006-11-24 10:30:00,21.52,21.54,21.47,21.53,83300.0,16.3937,16.409,16.3557,16.4014,83300.0
2006-11-24 11:00:00,21.52,21.56,21.5,21.53,17200.0,16.3937,16.4242,16.3785,16.4014,17200.0
2006-11-24 11:30:00,21.53,21.55,21.52,21.52,14300.0,16.4014,16.4166,16.3937,16.3937,14300.0
2006-11-24 12:00:00,21.5,21.52,21.49,21.52,17400.0,16.3785,16.3937,16.3709,16.3937,17400.0
2006-11-24 12:30:00,21.51,21.53,21.48,21.53,39900.0,16.3861,16.4014,16.3633,16.4014,39900.0
2006-11-24 13:00:00,21.53,21.53,21.53,21.53,0.0,16.4014,16.4014,16.4014,16.4014,0.0
2006-11-24 13:30:00,21.9,21.9,21.9,21.9,100.0,16.6832,16.6832,16.6832,16.6832,100.0
2006-11-24 14:00:00,21.85,21.85,21.85,21.85,200.0,16.6451,16.6451,16.6451,16.6451,200.0
2006-11-24 14:30:00,21.85,21.85,21.85,21.85,0.0,16.6451,16.6451,16.6451,16.6451,0.0
2006-11-24 15:00:00,21.85,21.85,21.85,21.85,0.0,16.6451,16.6451,16.6451,16.6451,0.0
2006-11-24 15:30:00,21.85,21.85,21.85,21.85,0.0,16.6451,16.6451,16.6451,16.6451,0.0
2006-11-27 09:30:00,21.9,21.9,21.56,21.85,258000.0,16.6832,16.6832,16.4242,16.6451,258000.0
2006-11-27 10:00:00,21.85,21.85,21.65,21.71,229200.0,16.6451,16.6451,16.4928,16.5385,229200.0
2006-11-27 10:30:00,21.71,21.74,21.66,21.67,205700.0,16.5385,16.5613,16.5004,16.508,205700.0
2006-11-27 11:00:00,21.67,21.67,21.55,21.56,78900.0,16.508,16.508,16.4166,16.4242,78900.0
2006-11-27 11:30:00,21.56,21.66,21.5,21.5,114900.0,16.4242,16.5004,16.3785,16.3785,114900.0
2006-11-27 12:00:00,21.5,21.57,21.47,21.55,195600.0,16.3785,16.4318,16.3557,16.4166,195600.0
2006-11-27 12:30:00,21.55,21.58,21.55,21.56,46300.0,16.4166,16.4395,16.4166,16.4242,46300.0
2006-11-27 13:00:00,21.56,21.56,21.5,21.53,60700.0,16.4242,16.4242,16.3785,16.4014,60700.0
2006-11-27 13:30:00,21.54,21.6,21.51,21.56,66200.0,16.409,16.4547,16.3861,16.4242,66200.0
2006-11-27 14:00:00,21.56,21.56,21.55,21.56,35600.0,16.4242,16.4242,16.4166,16.4242,35600.0
2006-11-27 14:30:00,21.56,21.57,21.49,21.53,155000.0,16.4242,16.4318,16.3709,16.4014,155000.0
2006-11-27 15:00:00,21.53,21.55,21.46,21.48,72700.0,16.4014,16.4166,16.348,16.3633,72700.0
2006-11-27 15:30:00,21.47,21.51,21.38,21.5,217700.0,16.3557,16.3861,16.2871,16.3785,217700.0
2006-11-28 09:30:00,21.6,21.6,21.55,21.6,458800.0,16.4547,16.4547,16.4166,16.4547,458800.0
2006-11-28 10:00:00,21.6,21.65,21.52,21.64,259800.0,16.4547,16.4928,16.3937,16.4852,259800.0
2006-11-28 10:30:00,21.64,21.7,21.63,21.68,595900.0,16.4852,16.5309,16.4775,16.5156,595900.0
2006-11-28 11:00:00,21.67,21.75,21.66,21.75,221200.0,16.508,16.569,16.5004,16.569,221200.0
2006-11-28 11:30:00,21.73,21.75,21.67,21.67,166900.0,16.5537,16.569,16.508,16.508,166900.0
2006-11-28 12:00:00,21.68,21.68,21.64,21.65,84400.0,16.5156,16.5156,16.4852,16.4928,84400.0
2006-11-28 12:30:00,21.65,21.73,21.64,21.72,66600.0,16.4928,16.5537,16.4852,16.5461,66600.0
2006-11-28 13:00:00,21.72,21.8,21.71,21.74,87600.0,16.5461,16.607,16.5385,16.5613,87600.0
2006-11-28 13:30:00,21.73,21.78,21.73,21.76,39100.0,16.5537,16.5918,16.5537,16.5766,39100.0
2006-11-28 14:00:00,21.75,21.78,21.74,21.76,36700.0,16.569,16.5918,16.5613,16.5766,36700.0
2006-11-28 14:30:00,21.76,21.77,21.74,21.75,24000.0,16.5766,16.5842,16.5613,16.569,24000.0
2006-11-28 15:00:00,21.75,21.89,21.71,21.88,106400.0,16.569,16.6756,16.5385,16.668,106400.0
2006-11-28 15:30:00,21.88,21.88,21.75,21.8,140900.0,16.668,16.668,16.569,16.607,140900.0
2006-11-29 09:30:00,21.97,22.25,21.91,22.22,550300.0,16.7365,16.9499,16.6908,16.927,550300.0
2006-11-29 10:00:00,22.21,22.21,21.92,22.05,214200.0,16.9194,16.9194,16.6985,16.7975,214200.0
2006-11-29 10:30:00,22.04,22.04,21.88,21.88,147500.0,16.7899,16.7899,16.668,16.668,147500.0
2006-11-29 11:00:00,21.87,21.91,21.83,21.84,136900.0,16.6604,16.6908,16.6299,16.6375,136900.0
2006-11-29 11:30:00,21.83,21.91,21.79,21.91,115200.0,16.6299,16.6908,16.5994,16.6908,115200.0
2006-11-29 12:00:00,21.91,21.92,21.83,21.84,40400.0,16.6908,16.6985,16.6299,16.6375,40400.0
2006-11-29 12:30:00,21.84,21.9,21.84,21.85,28300.0,16.6375,16.6832,16.6375,16.6451,28300.0
2006-11-29 13:00:00,21.84,21.92,21.83,21.9,55500.0,16.6375,16.6985,16.6299,16.6832,55500.0
2006-11-29 13:30:00,21.9,21.9,21.79,21.82,67400.0,16.6832,16.6832,16.5994,16.6223,67400.0
2006-11-29 14:00:00,21.82,21.83,21.79,21.82,16100.0,16.6223,16.6299,16.5994,16.6223,16100.0
2006-11-29 14:30:00,21.8,21.82,21.77,21.8,38900.0,16.607,16.6223,16.5842,16.607,38900.0
2006-11-29 15:00:00,21.8,21.87,21.8,21.85,44100.0,16.607,16.6604,16.607,16.6451,44100.0
2006-11-29 15:30:00,21.85,21.9,21.8,21.88,142900.0,16.6451,16.6832,16.607,16.668,142900.0
2006-11-30 09:30:00,22.05,22.24,21.91,22.24,141800.0,16.7975,16.9422,16.6908,16.9422,141800.0
2006-11-30 10:00:00,22.24,22.33,22.12,22.19,226200.0,16.9422,17.0108,16.8508,16.9041,226200.0
2006-11-30 10:30:00,22.21,22.32,22.14,22.18,170100.0,16.9194,17.0032,16.8661,16.8965,170100.0
2006-11-30 11:00:00,22.19,22.19,22.07,22.1,78100.0,16.9041,16.9041,16.8127,16.8356,78100.0
2006-11-30 11:30:00,22.1,22.12,21.95,22.02,143800.0,16.8356,16.8508,16.7213,16.7746,143800.0
2006-11-30 12:00:00,22.01,22.04,21.95,21.98,48600.0,16.767,16.7899,16.7213,16.7442,48600.0
2006-11-30 12:30:00,21.98,22.06,21.96,22.0,86900.0,16.7442,16.8051,16.7289,16.7594,86900.0
2006-11-30 13:00:00,22.0,22.05,21.98,21.99,61500.0,16.7594,16.7975,16.7442,16.7518,61500.0
2006-11-30 13:30:00,22.0,22.07,21.99,22.0,35700.0,16.7594,16.8127,16.7518,16.7594,35700.0
2006-11-30 14:00:00,22.01,22.03,21.98,22.02,69700.0,16.767,16.7823,16.7442,16.7746,69700.0
2006-11-30 14:30:00,22.01,22.05,21.98,22.04,77000.0,16.767,16.7975,16.7442,16.7899,77000.0
2006-11-30 15:00:00,22.05,22.09,21.99,22.06,69000.0,16.7975,16.828,16.7518,16.8051,69000.0
2006-11-30 15:30:00,22.07,22.08,21.96,21.98,108400.0,16.8127,16.8203,16.7289,16.7442,108400.0
2006-12-01 09:30:00,22.1,22.17,22.05,22.08,86100.0,16.8356,16.8889,16.7975,16.8203,86100.0
2006-12-01 10:00:00,22.07,22.08,22.0,22.03,100200.0,16.8127,16.8203,16.7594,16.7823,100200.0
2006-12-01 10:30:00,22.02,22.04,21.91,21.91,305700.0,16.7746,16.7899,16.6908,16.6908,305700.0
2006-12-01 11:00:00,21.93,21.94,21.87,21.88,44600.0,16.7061,16.7137,16.6604,16.668,44600.0
2006-12-01 11:30:00,21.89,22.08,21.88,22.04,144000.0,16.6756,16.8203,16.668,16.7899,144000.0
2006-12-01 12:00:00,22.06,22.07,22.0,22.04,127300.0,16.8051,16.8127,16.7594,16.7899,127300.0
2006-12-01 12:30:00,22.04,22.21,22.01,22.09,187500.0,16.7899,16.9194,16.767,16.828,187500.0
2006-12-01 13:00:00,22.08,22.08,21.97,21.99,45500.0,16.8203,16.8203,16.7365,16.7518,45500.0
2006-12-01 13:30:00,21.99,22.0,21.88,21.9,80800.0,16.7518,16.7594,16.668,16.6832,80800.0
2006-12-01 14:00:00,21.9,21.91,21.78,21.78,119800.0,16.6832,16.6908,16.5918,16.5918,119800.0
2006-12-01 14:30:00,21.78,21.91,21.76,21.9,62300.0,16.5918,16.6908,16.5766,16.6832,62300.0
2006-12-01 15:00:00,21.91,21.91,21.89,21.9,60100.0,16.6908,16.6908,16.6756,16.6832,60100.0
2006-12-01 15:30:00,21.9,21.99,21.88,21.97,147700.0,16.6832,16.7518,16.668,16.7365,147700.0
2006-12-04 09:30:00,21.8,22.11,21.8,21.99,159300.0,16.607,16.8432,16.607,16.7518,159300.0
2006-12-04 10:00:00,21.99,21.99,21.91,21.94,33800.0,16.7518,16.7518,16.6908,16.7137,33800.0
2006-12-04 10:30:00,21.95,22.0,21.91,22.0,68300.0,16.7213,16.7594,16.6908,16.7594,68300.0
2006-12-04 11:00:00,22.0,22.02,21.95,22.0,121200.0,16.7594,16.7746,16.7213,16.7594,121200.0
2006-12-04 11:30:00,22.0,22.0,21.99,22.0,39800.0,16.7594,16.7594,16.7518,16.7594,39800.0
2006-12-04 12:00:00,21.99,22.0,21.99,22.0,37300.0,16.7518,16.7594,16.7518,16.7594,37300.0
2006-12-04 12:30:00,22.0,22.0,21.94,21.96,109500.0,16.7594,16.7594,16.7137,16.7289,109500.0
2006-12-04 13:00:00,21.95,21.97,21.94,21.95,29300.0,16.7213,16.7365,16.7137,16.7213,29300.0
2006-12-04 13:30:00,21.94,21.97,21.94,21.97,30400.0,16.7137,16.7365,16.7137,16.7365,30400.0
2006-12-04 14:00:00,21.97,21.98,21.94,21.95,36600.0,16.7365,16.7442,16.7137,16.7213,36600.0
2006-12-04 14:30:00,21.95,21.98,21.92,21.94,57800.0,16.7213,16.7442,16.6985,16.7137,57800.0
2006-12-04 15:00:00,21.95,21.95,21.86,21.91,379900.0,16.7213,16.7213,16.6528,16.6908,379900.0
2006-12-04 15:30:00,21.9,22.04,21.87,21.95,238100.0,16.6832,16.7899,16.6604,16.7213,238100.0
2006-12-05 09:30:00,21.96,22.09,21.91,22.08,208400.0,16.7289,16.828,16.6908,16.8203,208400.0
2006-12-05 10:00:00,22.09,22.21,22.09,22.19,139900.0,16.828,16.9194,16.828,16.9041,139900.0
2006-12-05 10:30:00,22.19,22.25,22.14,22.25,86000.0,16.9041,16.9499,16.8661,16.9499,86000.0
2006-12-05 11:00:00,22.25,22.43,22.24,22.38,152500.0,16.9499,17.087,16.9422,17.0489,152500.0
2006-12-05 11:30:00,22.38,22.49,22.28,22.42,182200.0,17.0489,17.1327,16.9727,17.0794,182200.0
2006-12-05 12:00:00,22.42,22.52,22.37,22.5,129200.0,17.0794,17.1555,17.0413,17.1403,129200.0
2006-12-05 12:30:00,22.5,22.54,22.48,22.53,84900.0,17.1403,17.1708,17.1251,17.1632,84900.0
2006-12-05 13:00:00,22.54,22.6,22.48,22.57,118700.0,17.1708,17.2165,17.1251,17.1936,118700.0
2006-12-05 13:30:00,22.56,22.57,22.46,22.49,146500.0,17.186,17.1936,17.1098,17.1327,146500.0
2006-12-05 14:00:00,22.49,22.5,22.48,22.49,255500.0,17.1327,17.1403,17.1251,17.1327,255500.0
2006-12-05 14:30:00,22.49,22.5,22.48,22.5,172500.0,17.1327,17.1403,17.1251,17.1403,172500.0
2006-12-05 15:00:00,22.5,22.54,22.49,22.54,191900.0,17.1403,17.1708,17.1327,17.1708,191900.0
2006-12-05 15:30:00,22.54,22.71,22.54,22.71,247500.0,17.1708,17.3003,17.1708,17.3003,247500.0
2006-12-06 09:30:00,22.73,23.12,22.69,23.05,578200.0,17.3155,17.6126,17.285,17.5593,578200.0
2006-12-06 10:00:00,23.0,23.07,22.96,23.0,577000.0,17.5212,17.5745,17.4907,17.5212,577000.0
2006-12-06 10:30:00,23.0,23.0,22.73,22.73,176300.0,17.5212,17.5212,17.3155,17.3155,176300.0
2006-12-06 11:00:00,22.73,22.85,22.73,22.85,180600.0,17.3155,17.4069,17.3155,17.4069,180600.0
2006-12-06 11:30:00,22.84,22.95,22.84,22.93,95700.0,17.3993,17.4831,17.3993,17.4679,95700.0
2006-12-06 12:00:00,22.92,22.97,22.9,22.95,126500.0,17.4603,17.4983,17.445,17.4831,126500.0
2006-12-06 12:30:00,22.96,23.0,22.92,22.92,100100.0,17.4907,17.5212,17.4603,17.4603,100100.0
2006-12-06 13:00:00,22.92,22.94,22.81,22.91,172500.0,17.4603,17.4755,17.3765,17.4526,172500.0
2006-12-06 13:30:00,22.91,22.91,22.8,22.88,112500.0,17.4526,17.4526,17.3688,17.4298,112500.0
2006-12-06 14:00:00,22.88,22.97,22.88,22.9,92800.0,17.4298,17.4983,17.4298,17.445,92800.0
2006-12-06 14:30:00,22.9,22.91,22.85,22.85,58600.0,17.445,17.4526,17.4069,17.4069,58600.0
2006-12-06 15:00:00,22.85,22.87,22.81,22.82,82900.0,17.4069,17.4222,17.3765,17.3841,82900.0
2006-12-06 15:30:00,22.81,22.9,22.79,22.82,217200.0,17.3765,17.445,17.3612,17.3841,217200.0
2006-12-07 09:30:00,23.15,23.64,23.1,23.59,373300.0,17.6355,18.0087,17.5974,17.9707,373300.0
2006-12-07 10:00:00,23.57,23.63,23.46,23.54,284500.0,17.9554,18.0011,17.8716,17.9326,284500.0
2006-12-07 10:30:00,23.54,23.55,23.44,23.5,198700.0,17.9326,17.9402,17.8564,17.9021,198700.0
2006-12-07 11:00:00,23.51,23.51,23.25,23.32,258100.0,17.9097,17.9097,17.7116,17.765,258100.0
2006-12-07 11:30:00,23.33,23.47,23.15,23.31,285800.0,17.7726,17.8792,17.6355,17.7573,285800.0
2006-12-07 12:00:00,23.32,23.33,23.23,23.27,172300.0,17.765,17.7726,17.6964,17.7269,172300.0
2006-12-07 12:30:00,23.27,23.35,23.27,23.3,117000.0,17.7269,17.7878,17.7269,17.7497,117000.0
2006-12-07 13:00:00,23.31,23.34,23.29,23.34,78900.0,17.7573,17.7802,17.7421,17.7802,78900.0
2006-12-07 13:30:00,23.34,23.38,23.3,23.3,78700.0,17.7802,17.8107,17.7497,17.7497,78700.0
2006-12-07 14:00:00,23.31,23.34,23.29,23.33,93000.0,17.7573,17.7802,17.7421,17.7726,93000.0
2006-12-07 14:30:00,23.32,23.35,23.3,23.33,78600.0,17.765,17.7878,17.7497,17.7726,78600.0
2006-12-07 15:00:00,23.33,23.33,23.27,23.28,175300.0,17.7726,17.7726,17.7269,17.7345,175300.0
2006-12-07 15:30:00,23.28,23.28,23.17,23.18,199800.0,17.7345,17.7345,17.6507,17.6583,199800.0
2006-12-08 09:30:00,23.29,23.3,23.06,23.07,200100.0,17.7421,17.7497,17.5669,17.5745,200100.0
2006-12-08 10:00:00,23.06,23.11,22.87,22.9,161200.0,17.5669,17.605,17.4222,17.445,161200.0
2006-12-08 10:30:00,22.9,23.05,22.86,22.99,112000.0,17.445,17.5593,17.4145,17.5136,112000.0
2006-12-08 11:00:00,22.99,23.08,22.97,23.08,63000.0,17.5136,17.5821,17.4983,17.5821,63000.0
2006-12-08 11:30:00,23.08,23.1,23.05,23.06,41300.0,17.5821,17.5974,17.5593,17.5669,41300.0
2006-12-08 12:00:00,23.06,23.09,22.99,23.02,168800.0,17.5669,17.5898,17.5136,17.5364,168800.0
2006-12-08 12:30:00,23.01,23.03,22.93,22.96,111700.0,17.5288,17.544,17.4679,17.4907,111700.0
2006-12-08 13:00:00,22.96,22.99,22.96,22.97,15000.0,17.4907,17.5136,17.4907,17.4983,15000.0
2006-12-08 13:30:00,22.97,23.0,22.94,23.0,40900.0,17.4983,17.5212,17.4755,17.5212,40900.0
2006-12-08 14:00:00,22.99,23.0,22.95,22.96,40500.0,17.5136,17.5212,17.4831,17.4907,40500.0
2006-12-08 14:30:00,22.97,23.03,22.97,23.02,141500.0,17.4983,17.544,17.4983,17.5364,141500.0
2006-12-08 15:00:00,23.03,23.03,22.99,23.0,34400.0,17.544,17.544,17.5136,17.5212,34400.0
2006-12-08 15:30:00,22.99,23.0,22.92,22.97,100300.0,17.5136,17.5212,17.4603,17.4983,100300.0
2006-12-11 09:30:00,23.02,23.16,22.97,23.04,153000.0,17.5364,17.6431,17.4983,17.5517,153000.0
2006-12-11 10:00:00,23.05,23.06,22.9,22.98,110200.0,17.5593,17.5669,17.445,17.506,110200.0
2006-12-11 10:30:00,22.99,23.03,22.95,23.02,38500.0,17.5136,17.544,17.4831,17.5364,38500.0
2006-12-11 11:00:00,23.03,23.04,23.0,23.02,17600.0,17.544,17.5517,17.5212,17.5364,17600.0
2006-12-11 11:30:00,23.02,23.06,23.02,23.05,60400.0,17.5364,17.5669,17.5364,17.5593,60400.0
2006-12-11 12:00:00,23.04,23.05,23.0,23.02,25200.0,17.5517,17.5593,17.5212,17.5364,25200.0
2006-12-11 12:30:00,23.02,23.04,22.99,23.0,60600.0,17.5364,17.5517,17.5136,17.5212,60600.0
2006-12-11 13:00:00,23.0,23.04,22.96,23.0,152500.0,17.5212,17.5517,17.4907,17.5212,152500.0
2006-12-11 13:30:00,22.99,23.0,22.95,23.0,44200.0,17.5136,17.5212,17.4831,17.5212,44200.0
2006-12-11 14:00:00,22.99,23.0,22.99,22.99,26800.0,17.5136,17.5212,17.5136,17.5136,26800.0
2006-12-11 14:30:00,23.0,23.0,22.98,22.99,27400.0,17.5212,17.5212,17.506,17.5136,27400.0
2006-12-11 15:00:00,22.99,22.99,22.97,22.97,107000.0,17.5136,17.5136,17.4983,17.4983,107000.0
2006-12-11 15:30:00,22.98,22.98,22.85,22.95,118000.0,17.506,17.506,17.4069,17.4831,118000.0
2006-12-12 09:30:00,22.86,22.95,22.81,22.91,90300.0,17.4145,17.4831,17.3765,17.4526,90300.0
2006-12-12 10:00:00,22.91,22.91,22.72,22.73,76900.0,17.4526,17.4526,17.3079,17.3155,76900.0
2006-12-12 10:30:00,22.73,22.74,22.67,22.7,34900.0,17.3155,17.3231,17.2698,17.2927,34900.0
2006-12-12 11:00:00,22.7,22.78,22.66,22.73,90600.0,17.2927,17.3536,17.2622,17.3155,90600.0
2006-12-12 11:30:00,22.72,22.73,22.67,22.7,21800.0,17.3079,17.3155,17.2698,17.2927,21800.0
2006-12-12 12:00:00,22.69,22.7,22.64,22.66,24300.0,17.285,17.2927,17.2469,17.2622,24300.0
2006-12-12 12:30:00,22.65,22.72,22.64,22.7,152300.0,17.2546,17.3079,17.2469,17.2927,152300.0
2006-12-12 13:00:00,22.69,22.7,22.66,22.67,21500.0,17.285,17.2927,17.2622,17.2698,21500.0
2006-12-12 13:30:00,22.66,22.67,22.56,22.62,90000.0,17.2622,17.2698,17.186,17.2317,90000.0
2006-12-12 14:00:00,22.62,22.78,22.6,22.76,71500.0,17.2317,17.3536,17.2165,17.3384,71500.0
2006-12-12 14:30:00,22.76,22.77,22.6,22.63,84000.0,17.3384,17.346,17.2165,17.2393,84000.0
2006-12-12 15:00:00,22.64,22.68,22.6,22.65,90400.0,17.2469,17.2774,17.2165,17.2546,90400.0
2006-12-12 15:30:00,22.65,22.71,22.62,22.66,166800.0,17.2546,17.3003,17.2317,17.2622,166800.0
2006-12-13 09:30:00,23.44,23.73,23.07,23.3,440000.0,17.8564,18.0773,17.5745,17.7497,440000.0
2006-12-13 10:00:00,23.28,23.54,23.27,23.5,486900.0,17.7345,17.9326,17.7269,17.9021,486900.0
2006-12-13 10:30:00,23.51,23.52,23.39,23.49,243500.0,17.9097,17.9173,17.8183,17.8945,243500.0
2006-12-13 11:00:00,23.49,23.52,23.47,23.5,195600.0,17.8945,17.9173,17.8792,17.9021,195600.0
2006-12-13 11:30:00,23.51,23.66,23.5,23.66,295100.0,17.9097,18.024,17.9021,18.024,295100.0
2006-12-13 12:00:00,23.66,23.66,23.52,23.62,102100.0,18.024,18.024,17.9173,17.9935,102100.0
2006-12-13 12:30:00,23.62,23.7,23.61,23.7,107700.0,17.9935,18.0544,17.9859,18.0544,107700.0
2006-12-13 13:00:00,23.7,23.72,23.6,23.69,185400.0,18.0544,18.0697,17.9783,18.0468,185400.0
2006-12-13 13:30:00,23.68,23.72,23.62,23.68,237800.0,18.0392,18.0697,17.9935,18.0392,237800.0
2006-12-13 14:00:00,23.68,23.72,23.6,23.7,149200.0,18.0392,18.0697,17.9783,18.0544,149200.0
2006-12-13 14:30:00,23.69,23.85,23.66,23.75,193600.0,18.0468,18.1687,18.024,18.0925,193600.0
2006-12-13 15:00:00,23.75,23.83,23.74,23.8,236100.0,18.0925,18.1535,18.0849,18.1306,236100.0
2006-12-13 15:30:00,23.8,23.84,23.71,23.8,271200.0,18.1306,18.1611,18.0621,18.1306,271200.0
2006-12-14 09:30:00,24.0,24.46,23.81,24.45,441200.0,18.283,18.6334,18.1382,18.6258,441200.0
2006-12-14 10:00:00,24.46,24.95,24.36,24.78,359400.0,18.6334,19.0067,18.5572,18.8772,359400.0
2006-12-14 10:30:00,24.75,24.89,24.72,24.89,224400.0,18.8543,18.961,18.8315,18.961,224400.0
2006-12-14 11:00:00,24.89,25.68,24.86,25.58,587000.0,18.961,19.5628,18.9381,19.4866,587000.0
2006-12-14 11:30:00,25.57,25.68,25.07,25.07,315300.0,19.479,19.5628,19.0981,19.0981,315300.0
2006-12-14 12:00:00,25.07,25.09,24.88,25.05,247900.0,19.0981,19.1133,18.9534,19.0829,247900.0
2006-12-14 12:30:00,25.05,25.09,25.0,25.02,96900.0,19.0829,19.1133,19.0448,19.06,96900.0
2006-12-14 13:00:00,25.02,25.08,25.0,25.07,150200.0,19.06,19.1057,19.0448,19.0981,150200.0
2006-12-14 13:30:00,25.07,25.18,25.03,25.09,103000.0,19.0981,19.1819,19.0676,19.1133,103000.0
2006-12-14 14:00:00,25.08,25.12,25.04,25.09,106300.0,19.1057,19.1362,19.0752,19.1133,106300.0
2006-12-14 14:30:00,25.1,25.14,25.06,25.08,186900.0,19.121,19.1514,19.0905,19.1057,186900.0
2006-12-14 15:00:00,25.08,25.12,25.0,25.11,316600.0,19.1057,19.1362,19.0448,19.1286,316600.0
2006-12-14 15:30:00,25.1,25.11,24.99,25.02,285800.0,19.121,19.1286,19.0372,19.06,285800.0
2006-12-15 09:30:00,25.01,25.5,25.01,25.45,258700.0,19.0524,19.4257,19.0524,19.3876,258700.0
2006-12-15 10:00:00,25.46,25.46,25.29,25.42,235100.0,19.3952,19.3952,19.2657,19.3647,235100.0
2006-12-15 10:30:00,25.43,25.48,25.32,25.45,215200.0,19.3723,19.4104,19.2885,19.3876,215200.0
2006-12-15 11:00:00,25.44,25.44,25.25,25.3,79900.0,19.38,19.38,19.2352,19.2733,79900.0
2006-12-15 11:30:00,25.3,25.35,25.25,25.35,44400.0,19.2733,19.3114,19.2352,19.3114,44400.0
2006-12-15 12:00:00,25.35,25.35,25.28,25.34,54200.0,19.3114,19.3114,19.2581,19.3038,54200.0
2006-12-15 12:30:00,25.34,25.35,25.27,25.3,122500.0,19.3038,19.3114,19.2505,19.2733,122500.0
2006-12-15 13:00:00,25.3,25.35,25.29,25.31,38000.0,19.2733,19.3114,19.2657,19.2809,38000.0
2006-12-15 13:30:00,25.3,25.32,25.26,25.3,53400.0,19.2733,19.2885,19.2428,19.2733,53400.0
2006-12-15 14:00:00,25.3,25.36,25.29,25.34,48700.0,19.2733,19.319,19.2657,19.3038,48700.0
2006-12-15 14:30:00,25.34,25.39,25.3,25.37,126600.0,19.3038,19.3419,19.2733,19.3266,126600.0
2006-12-15 15:00:00,25.37,25.43,25.29,25.31,186600.0,19.3266,19.3723,19.2657,19.2809,186600.0
2006-12-15 15:30:00,25.3,25.4,25.26,25.36,303000.0,19.2733,19.3495,19.2428,19.319,303000.0
2006-12-18 09:30:00,25.65,25.65,24.94,25.11,315000.0,19.5399,19.5399,18.9991,19.1286,315000.0
2006-12-18 10:00:00,25.13,25.14,24.99,25.04,193200.0,19.1438,19.1514,19.0372,19.0752,193200.0
2006-12-18 10:30:00,25.03,25.09,25.02,25.03,61600.0,19.0676,19.1133,19.06,19.0676,61600.0
2006-12-18 11:00:00,25.03,25.04,24.98,25.01,169600.0,19.0676,19.0752,19.0295,19.0524,169600.0
2006-12-18 11:30:00,25.01,25.01,24.93,24.98,59200.0,19.0524,19.0524,18.9915,19.0295,59200.0
2006-12-18 12:00:00,24.98,25.0,24.97,24.99,49900.0,19.0295,19.0448,19.0219,19.0372,49900.0
2006-12-18 12:30:00,24.99,25.04,24.99,25.0,39900.0,19.0372,19.0752,19.0372,19.0448,39900.0
2006-12-18 13:00:00,25.0,25.0,24.9,24.92,110100.0,19.0448,19.0448,18.9686,18.9838,110100.0
2006-12-18 13:30:00,24.92,25.03,24.92,25.02,30000.0,18.9838,19.0676,18.9838,19.06,30000.0
2006-12-18 14:00:00,25.03,25.03,24.96,25.01,37900.0,19.0676,19.0676,19.0143,19.0524,37900.0
2006-12-18 14:30:00,25.0,25.0,24.97,24.99,39200.0,19.0448,19.0448,19.0219,19.0372,39200.0
2006-12-18 15:00:00,24.98,25.01,24.97,24.98,86100.0,19.0295,19.0524,19.0219,19.0295,86100.0
2006-12-18 15:30:00,24.98,25.07,24.95,25.03,117500.0,19.0295,19.0981,19.0067,19.0676,117500.0
2006-12-19 09:30:00,25.11,25.29,25.0,25.23,235700.0,19.1286,19.2657,19.0448,19.22,235700.0
2006-12-19 10:00:00,25.23,25.23,25.08,25.12,221200.0,19.22,19.22,19.1057,19.1362,221200.0
2006-12-19 10:30:00,25.12,25.2,25.09,25.19,89200.0,19.1362,19.1971,19.1133,19.1895,89200.0
2006-12-19 11:00:00,25.19,25.23,25.15,25.18,109100.0,19.1895,19.22,19.159,19.1819,109100.0
2006-12-19 11:30:00,25.17,25.24,25.16,25.21,245700.0,19.1743,19.2276,19.1667,19.2048,245700.0
2006-12-19 12:00:00,25.2,25.21,25.11,25.16,83500.0,19.1971,19.2048,19.1286,19.1667,83500.0
2006-12-19 12:30:00,25.17,25.33,25.17,25.19,54000.0,19.1743,19.2962,19.1743,19.1895,54000.0
2006-12-19 13:00:00,25.18,25.24,25.13,25.24,138100.0,19.1819,19.2276,19.1438,19.2276,138100.0
2006-12-19 13:30:00,25.23,25.38,25.23,25.35,201600.0,19.22,19.3343,19.22,19.3114,201600.0
2006-12-19 14:00:00,25.34,25.64,25.33,25.6,148900.0,19.3038,19.5323,19.2962,19.5019,148900.0
2006-12-19 14:30:00,25.6,25.69,25.42,25.51,238600.0,19.5019,19.5704,19.3647,19.4333,238600.0
2006-12-19 15:00:00,25.51,25.61,25.46,25.59,166300.0,19.4333,19.5095,19.3952,19.4942,166300.0
2006-12-19 15:30:00,25.59,25.76,25.52,25.76,257200.0,19.4942,19.6237,19.4409,19.6237,257200.0
2006-12-20 09:30:00,25.75,26.0,25.58,25.66,240800.0,19.6161,19.8066,19.4866,19.5476,240800.0
2006-12-20 10:00:00,25.65,25.81,25.6,25.62,147900.0,19.5399,19.6618,19.5019,19.5171,147900.0
2006-12-20 10:30:00,25.61,25.76,25.59,25.73,85100.0,19.5095,19.6237,19.4942,19.6009,85100.0
2006-12-20 11:00:00,25.74,25.8,25.61,25.66,110300.0,19.6085,19.6542,19.5095,19.5476,110300.0
2006-12-20 11:30:00,25.66,25.66,25.48,25.51,66700.0,19.5476,19.5476,19.4104,19.4333,66700.0
2006-12-20 12:00:00,25.51,25.64,25.5,25.61,70400.0,19.4333,19.5323,19.4257,19.5095,70400.0
2006-12-20 12:30:00,25.62,25.69,25.62,25.69,41100.0,19.5171,19.5704,19.5171,19.5704,41100.0
2006-12-20 13:00:00,25.7,25.7,25.51,25.54,67100.0,19.578,19.578,19.4333,19.4561,67100.0
2006-12-20 13:30:00,25.55,25.55,25.45,25.52,107400.0,19.4638,19.4638,19.3876,19.4409,107400.0
2006-12-20 14:00:00,25.51,25.56,25.46,25.55,46700.0,19.4333,19.4714,19.3952,19.4638,46700.0
2006-12-20 14:30:00,25.54,25.58,25.53,25.55,78900.0,19.4561,19.4866,19.4485,19.4638,78900.0
2006-12-20 15:00:00,25.55,25.61,25.54,25.6,73200.0,19.4638,19.5095,19.4561,19.5019,73200.0
2006-12-20 15:30:00,25.6,25.8,25.6,25.74,201000.0,19.5019,19.6542,19.5019,19.6085,201000.0
2006-12-21 09:30:00,25.53,25.66,25.48,25.48,64400.0,19.4485,19.5476,19.4104,19.4104,64400.0
2006-12-21 10:00:00,25.48,25.56,25.45,25.51,68500.0,19.4104,19.4714,19.3876,19.4333,68500.0
2006-12-21 10:30:00,25.5,25.51,25.34,25.35,79500.0,19.4257,19.4333,19.3038,19.3114,79500.0
2006-12-21 11:00:00,25.34,25.41,25.34,25.37,37500.0,19.3038,19.3571,19.3038,19.3266,37500.0
2006-12-21 11:30:00,25.36,25.4,25.28,25.33,72500.0,19.319,19.3495,19.2581,19.2962,72500.0
2006-12-21 12:00:00,25.33,25.33,25.13,25.16,68500.0,19.2962,19.2962,19.1438,19.1667,68500.0
2006-12-21 12:30:00,25.16,25.18,25.1,25.1,69200.0,19.1667,19.1819,19.121,19.121,69200.0
2006-12-21 13:00:00,25.1,25.11,25.03,25.05,80100.0,19.121,19.1286,19.0676,19.0829,80100.0
2006-12-21 13:30:00,25.04,25.09,25.04,25.06,56900.0,19.0752,19.1133,19.0752,19.0905,56900.0
2006-12-21 14:00:00,25.07,25.09,25.03,25.06,70400.0,19.0981,19.1133,19.0676,19.0905,70400.0
2006-12-21 14:30:00,25.07,25.07,24.93,25.0,119900.0,19.0981,19.0981,18.9915,19.0448,119900.0
2006-12-21 15:00:00,25.0,25.15,24.99,25.13,111600.0,19.0448,19.159,19.0372,19.1438,111600.0
2006-12-21 15:30:00,25.13,25.15,25.06,25.06,143400.0,19.1438,19.159,19.0905,19.0905,143400.0
2006-12-22 09:30:00,25.02,25.22,24.97,25.2,74900.0,19.06,19.2124,19.0219,19.1971,74900.0
2006-12-22 10:00:00,25.2,25.26,25.13,25.26,49000.0,19.1971,19.2428,19.1438,19.2428,49000.0
2006-12-22 10:30:00,25.26,25.28,25.13,25.22,101100.0,19.2428,19.2581,19.1438,19.2124,101100.0
2006-12-22 11:00:00,25.21,25.43,25.21,25.31,103600.0,19.2048,19.3723,19.2048,19.2809,103600.0
2006-12-22 11:30:00,25.31,25.37,25.27,25.31,49000.0,19.2809,19.3266,19.2505,19.2809,49000.0
2006-12-22 12:00:00,25.32,25.38,25.27,25.36,78300.0,19.2885,19.3343,19.2505,19.319,78300.0
2006-12-22 12:30:00,25.38,25.42,25.32,25.39,101900.0,19.3343,19.3647,19.2885,19.3419,101900.0
2006-12-22 13:00:00,25.38,25.43,25.34,25.41,70900.0,19.3343,19.3723,19.3038,19.3571,70900.0
2006-12-22 13:30:00,25.41,25.43,25.34,25.4,58700.0,19.3571,19.3723,19.3038,19.3495,58700.0
2006-12-22 14:00:00,25.39,25.45,25.33,25.36,76200.0,19.3419,19.3876,19.2962,19.319,76200.0
2006-12-22 14:30:00,25.35,25.46,25.34,25.4,161700.0,19.3114,19.3952,19.3038,19.3495,161700.0
2006-12-22 15:00:00,25.4,25.47,25.3,25.3,46000.0,19.3495,19.4028,19.2733,19.2733,46000.0
2006-12-22 15:30:00,25.31,25.31,25.09,25.17,159300.0,19.2809,19.2809,19.1133,19.1743,159300.0
2006-12-26 09:30:00,25.15,25.38,25.15,25.31,76200.0,19.159,19.3343,19.159,19.2809,76200.0
2006-12-26 10:00:00,25.32,25.33,25.22,25.22,65200.0,19.2885,19.2962,19.2124,19.2124,65200.0
2006-12-26 10:30:00,25.23,25.27,25.21,25.21,39100.0,19.22,19.2505,19.2048,19.2048,39100.0
2006-12-26 11:00:00,25.21,25.35,25.21,25.29,77400.0,19.2048,19.3114,19.2048,19.2657,77400.0
2006-12-26 11:30:00,25.25,25.3,25.22,25.29,35500.0,19.2352,19.2733,19.2124,19.2657,35500.0
2006-12-26 12:00:00,25.3,25.33,25.29,25.31,16200.0,19.2733,19.2962,19.2657,19.2809,16200.0
2006-12-26 12:30:00,25.32,25.32,25.24,25.25,36400.0,19.2885,19.2885,19.2276,19.2352,36400.0
2006-12-26 13:00:00,25.25,25.25,25.2,25.23,27100.0,19.2352,19.2352,19.1971,19.22,27100.0
2006-12-26 13:30:00,25.24,25.25,25.21,25.23,23700.0,19.2276,19.2352,19.2048,19.22,23700.0
2006-12-26 14:00:00,25.22,25.23,25.2,25.21,27000.0,19.2124,19.22,19.1971,19.2048,27000.0
2006-12-26 14:30:00,25.22,25.22,25.14,25.14,66100.0,19.2124,19.2124,19.1514,19.1514,66100.0
2006-12-26 15:00:00,25.14,25.16,25.11,25.14,55700.0,19.1514,19.1667,19.1286,19.1514,55700.0
2006-12-26 15:30:00,25.14,25.14,25.02,25.1,273800.0,19.1514,19.1514,19.06,19.121,273800.0
2006-12-27 09:30:00,24.95,25.28,24.95,25.07,110500.0,19.0067,19.2581,19.0067,19.0981,110500.0
2006-12-27 10:00:00,25.07,25.16,25.0,25.14,83000.0,19.0981,19.1667,19.0448,19.1514,83000.0
2006-12-27 10:30:00,25.16,25.23,25.1,25.19,35000.0,19.1667,19.22,19.121,19.1895,35000.0
2006-12-27 11:00:00,25.18,25.2,25.14,25.19,100300.0,19.1819,19.1971,19.1514,19.1895,100300.0
2006-12-27 11:30:00,25.19,25.23,25.19,25.21,28000.0,19.1895,19.22,19.1895,19.2048,28000.0
2006-12-27 12:00:00,25.2,25.23,25.2,25.21,19200.0,19.1971,19.22,19.1971,19.2048,19200.0
2006-12-27 12:30:00,25.2,25.25,25.19,25.25,21000.0,19.1971,19.2352,19.1895,19.2352,21000.0
2006-12-27 13:00:00,25.24,25.26,25.24,25.25,14600.0,19.2276,19.2428,19.2276,19.2352,14600.0
2006-12-27 13:30:00,25.25,25.27,25.25,25.26,14500.0,19.2352,19.2505,19.2352,19.2428,14500.0
2006-12-27 14:00:00,25.26,25.31,25.25,25.31,25500.0,19.2428,19.2809,19.2352,19.2809,25500.0
2006-12-27 14:30:00,25.3,25.31,25.29,25.29,21200.0,19.2733,19.2809,19.2657,19.2657,21200.0
2006-12-27 15:00:00,25.3,25.37,25.29,25.33,53900.0,19.2733,19.3266,19.2657,19.2962,53900.0
2006-12-27 15:30:00,25.33,25.44,25.33,25.43,72400.0,19.2962,19.38,19.2962,19.3723,72400.0
2006-12-28 09:30:00,25.96,26.33,25.53,25.64,99100.0,19.7761,20.058,19.4485,19.5323,99100.0
2006-12-28 10:00:00,25.65,25.71,25.49,25.5,94800.0,19.5399,19.5856,19.4181,19.4257,94800.0
2006-12-28 10:30:00,25.51,25.58,25.45,25.5,92000.0,19.4333,19.4866,19.3876,19.4257,92000.0
2006-12-28 11:00:00,25.51,25.62,25.47,25.55,70500.0,19.4333,19.5171,19.4028,19.4638,70500.0
2006-12-28 11:30:00,25.55,25.88,25.52,25.85,145800.0,19.4638,19.7152,19.4409,19.6923,145800.0
2006-12-28 12:00:00,25.86,26.0,25.74,25.77,148800.0,19.6999,19.8066,19.6085,19.6314,148800.0
2006-12-28 12:30:00,25.75,25.95,25.74,25.86,84700.0,19.6161,19.7685,19.6085,19.6999,84700.0
2006-12-28 13:00:00,25.86,25.95,25.77,25.78,39700.0,19.6999,19.7685,19.6314,19.639,39700.0
2006-12-28 13:30:00,25.76,25.89,25.76,25.78,35800.0,19.6237,19.7228,19.6237,19.639,35800.0
2006-12-28 14:00:00,25.78,25.92,25.78,25.9,42700.0,19.639,19.7456,19.639,19.7304,42700.0
2006-12-28 14:30:00,25.9,25.93,25.85,25.92,41500.0,19.7304,19.7532,19.6923,19.7456,41500.0
2006-12-28 15:00:00,25.91,25.95,25.87,25.9,74500.0,19.738,19.7685,19.7075,19.7304,74500.0
2006-12-28 15:30:00,25.9,25.9,25.78,25.79,98100.0,19.7304,19.7304,19.639,19.6466,98100.0
2006-12-29 09:30:00,25.85,26.0,25.71,25.91,58500.0,19.6923,19.8066,19.5856,19.738,58500.0
2006-12-29 10:00:00,25.9,26.01,25.88,25.95,77400.0,19.7304,19.8142,19.7152,19.7685,77400.0
2006-12-29 10:30:00,25.94,25.95,25.9,25.94,42400.0,19.7609,19.7685,19.7304,19.7609,42400.0
2006-12-29 11:00:00,25.93,26.06,25.93,26.02,49000.0,19.7532,19.8523,19.7532,19.8218,49000.0
2006-12-29 11:30:00,26.0,26.01,25.96,25.96,42400.0,19.8066,19.8142,19.7761,19.7761,42400.0
2006-12-29 12:00:00,25.96,25.97,25.95,25.97,13600.0,19.7761,19.7837,19.7685,19.7837,13600.0
2006-12-29 12:30:00,25.97,25.97,25.9,25.93,29400.0,19.7837,19.7837,19.7304,19.7532,29400.0
2006-12-29 13:00:00,25.93,26.0,25.93,25.99,28000.0,19.7532,19.8066,19.7532,19.7989,28000.0
2006-12-29 13:30:00,25.99,26.08,25.97,26.06,118800.0,19.7989,19.8675,19.7837,19.8523,118800.0
2006-12-29 14:00:00,26.06,26.06,25.91,25.91,97800.0,19.8523,19.8523,19.738,19.738,97800.0
2006-12-29 14:30:00,25.92,25.92,25.88,25.88,46800.0,19.7456,19.7456,19.7152,19.7152,46800.0
2006-12-29 15:00:00,25.89,25.89,25.87,25.88,33500.0,19.7228,19.7228,19.7075,19.7152,33500.0
2006-12-29 15:30:00,25.88,26.02,25.87,25.91,80300.0,19.7152,19.8218,19.7075,19.738,80300.0
2007-01-03 09:30:00,25.96,26.0,25.5,25.5,171900.0,19.7761,19.8066,19.4257,19.4257,171900.0
2007-01-03 10:00:00,25.5,25.79,25.31,25.5,199400.0,19.4257,19.6466,19.2809,19.4257,199400.0
2007-01-03 10:30:00,25.5,25.69,25.5,25.63,117900.0,19.4257,19.5704,19.4257,19.5247,117900.0
2007-01-03 11:00:00,25.64,25.74,25.61,25.62,110600.0,19.5323,19.6085,19.5095,19.5171,110600.0
2007-01-03 11:30:00,25.62,25.65,25.38,25.41,140800.0,19.5171,19.5399,19.3343,19.3571,140800.0
2007-01-03 12:00:00,25.41,25.5,25.39,25.48,62300.0,19.3571,19.4257,19.3419,19.4104,62300.0
2007-01-03 12:30:00,25.48,25.48,25.36,25.37,90400.0,19.4104,19.4104,19.319,19.3266,90400.0
2007-01-03 13:00:00,25.37,25.39,25.33,25.34,60300.0,19.3266,19.3419,19.2962,19.3038,60300.0
2007-01-03 13:30:00,25.34,25.34,25.25,25.26,84000.0,19.3038,19.3038,19.2352,19.2428,84000.0
2007-01-03 14:00:00,25.26,25.26,25.13,25.18,80300.0,19.2428,19.2428,19.1438,19.1819,80300.0
2007-01-03 14:30:00,25.18,25.27,25.16,25.16,123000.0,19.1819,19.2505,19.1667,19.1667,123000.0
2007-01-03 15:00:00,25.16,25.17,25.01,25.08,108600.0,19.1667,19.1743,19.0524,19.1057,108600.0
2007-01-03 15:30:00,25.08,25.4,25.06,25.3,136500.0,19.1057,19.3495,19.0905,19.2733,136500.0
2007-01-04 09:30:00,25.31,25.47,25.09,25.2,64000.0,19.2809,19.4028,19.1133,19.1971,64000.0
2007-01-04 10:00:00,25.22,25.25,25.06,25.18,138900.0,19.2124,19.2352,19.0905,19.1819,138900.0
2007-01-04 10:30:00,25.18,25.24,25.07,25.11,102700.0,19.1819,19.2276,19.0981,19.1286,102700.0
2007-01-04 11:00:00,25.1,25.1,25.06,25.07,21900.0,19.121,19.121,19.0905,19.0981,21900.0
2007-01-04 11:30:00,25.06,25.18,25.06,25.14,94600.0,19.0905,19.1819,19.0905,19.1514,94600.0
2007-01-04 12:00:00,25.11,25.15,25.1,25.15,44200.0,19.1286,19.159,19.121,19.159,44200.0
2007-01-04 12:30:00,25.15,25.15,25.11,25.15,16200.0,19.159,19.159,19.1286,19.159,16200.0
2007-01-04 13:00:00,25.15,25.23,25.14,25.17,36800.0,19.159,19.22,19.1514,19.1743,36800.0
2007-01-04 13:30:00,25.18,25.22,25.16,25.18,30800.0,19.1819,19.2124,19.1667,19.1819,30800.0
2007-01-04 14:00:00,25.17,25.23,25.13,25.16,92000.0,19.1743,19.22,19.1438,19.1667,92000.0
2007-01-04 14:30:00,25.16,25.16,25.06,25.1,58400.0,19.1667,19.1667,19.0905,19.121,58400.0
2007-01-04 15:00:00,25.09,25.37,25.08,25.3,126800.0,19.1133,19.3266,19.1057,19.2733,126800.0
2007-01-04 15:30:00,25.31,25.31,25.1,25.18,104100.0,19.2809,19.2809,19.121,19.1819,104100.0
2007-01-05 09:30:00,24.9,25.1,24.85,24.92,161200.0,18.9686,19.121,18.9305,18.9838,161200.0
2007-01-05 10:00:00,24.92,25.1,24.87,24.88,152500.0,18.9838,19.121,18.9457,18.9534,152500.0
2007-01-05 10:30:00,24.87,25.08,24.87,24.99,146400.0,18.9457,19.1057,18.9457,19.0372,146400.0
2007-01-05 11:00:00,25.0,25.0,24.75,24.77,134500.0,19.0448,19.0448,18.8543,18.8696,134500.0
2007-01-05 11:30:00,24.77,24.81,24.67,24.71,107600.0,18.8696,18.9,18.7934,18.8239,107600.0
2007-01-05 12:00:00,24.7,24.94,24.69,24.92,79400.0,18.8162,18.9991,18.8086,18.9838,79400.0
2007-01-05 12:30:00,24.92,24.92,24.76,24.9,53600.0,18.9838,18.9838,18.8619,18.9686,53600.0
2007-01-05 13:00:00,24.89,25.0,24.81,24.99,81000.0,18.961,19.0448,18.9,19.0372,81000.0
2007-01-05 13:30:00,24.98,25.08,24.91,24.98,71300.0,19.0295,19.1057,18.9762,19.0295,71300.0
2007-01-05 14:00:00,24.98,25.15,24.92,24.93,60300.0,19.0295,19.159,18.9838,18.9915,60300.0
2007-01-05 14:30:00,24.93,25.0,24.88,24.96,58500.0,18.9915,19.0448,18.9534,19.0143,58500.0
2007-01-05 15:00:00,24.96,25.15,24.95,25.12,102600.0,19.0143,19.159,19.0067,19.1362,102600.0
2007-01-05 15:30:00,25.13,25.17,25.01,25.09,169100.0,19.1438,19.1743,19.0524,19.1133,169100.0
2007-01-08 09:30:00,25.0,25.0,24.9,24.96,112400.0,19.0448,19.0448,18.9686,19.0143,112400.0
2007-01-08 10:00:00,24.96,25.0,24.66,24.66,135700.0,19.0143,19.0448,18.7858,18.7858,135700.0
2007-01-08 10:30:00,24.67,24.87,24.66,24.79,56400.0,18.7934,18.9457,18.7858,18.8848,56400.0
2007-01-08 11:00:00,24.77,24.81,24.74,24.8,59000.0,18.8696,18.9,18.8467,18.8924,59000.0
2007-01-08 11:30:00,24.8,24.88,24.78,24.81,47600.0,18.8924,18.9534,18.8772,18.9,47600.0
2007-01-08 12:00:00,24.82,24.9,24.78,24.9,53900.0,18.9077,18.9686,18.8772,18.9686,53900.0
2007-01-08 12:30:00,24.9,24.92,24.88,24.88,51100.0,18.9686,18.9838,18.9534,18.9534,51100.0
2007-01-08 13:00:00,24.88,24.9,24.85,24.85,53000.0,18.9534,18.9686,18.9305,18.9305,53000.0
2007-01-08 13:30:00,24.85,24.91,24.85,24.9,75500.0,18.9305,18.9762,18.9305,18.9686,75500.0
2007-01-08 14:00:00,24.89,24.92,24.84,24.89,97900.0,18.961,18.9838,18.9229,18.961,97900.0
2007-01-08 14:30:00,24.88,24.93,24.85,24.92,94100.0,18.9534,18.9915,18.9305,18.9838,94100.0
2007-01-08 15:00:00,24.91,24.97,24.87,24.97,154200.0,18.9762,19.0219,18.9457,19.0219,154200.0
2007-01-08 15:30:00,24.96,24.97,24.88,24.93,117100.0,19.0143,19.0219,18.9534,18.9915,117100.0
2007-01-09 09:30:00,24.86,25.05,24.72,25.02,36900.0,18.9381,19.0829,18.8315,19.06,36900.0
2007-01-09 10:00:00,25.02,25.1,25.0,25.06,54300.0,19.06,19.121,19.0448,19.0905,54300.0
2007-01-09 10:30:00,25.06,25.06,25.0,25.01,34500.0,19.0905,19.0905,19.0448,19.0524,34500.0
2007-01-09 11:00:00,25.02,25.02,24.91,24.91,59200.0,19.06,19.06,18.9762,18.9762,59200.0
2007-01-09 11:30:00,24.92,24.95,24.82,24.86,70100.0,18.9838,19.0067,18.9077,18.9381,70100.0
2007-01-09 12:00:00,24.86,24.9,24.73,24.8,29600.0,18.9381,18.9686,18.8391,18.8924,29600.0
2007-01-09 12:30:00,24.77,24.83,24.76,24.79,51400.0,18.8696,18.9153,18.8619,18.8848,51400.0
2007-01-09 13:00:00,24.8,24.82,24.74,24.77,48200.0,18.8924,18.9077,18.8467,18.8696,48200.0
2007-01-09 13:30:00,24.76,24.84,24.72,24.73,59900.0,18.8619,18.9229,18.8315,18.8391,59900.0
2007-01-09 14:00:00,24.74,24.8,24.72,24.77,82300.0,18.8467,18.8924,18.8315,18.8696,82300.0
2007-01-09 14:30:00,24.78,24.79,24.73,24.74,72600.0,18.8772,18.8848,18.8391,18.8467,72600.0
2007-01-09 15:00:00,24.74,24.81,24.73,24.8,113200.0,18.8467,18.9,18.8391,18.8924,113200.0
2007-01-09 15:30:00,24.8,24.89,24.76,24.88,124500.0,18.8924,18.961,18.8619,18.9534,124500.0
2007-01-10 09:30:00,24.91,24.92,24.64,24.79,71900.0,19.0068,19.0145,18.8008,18.9153,71900.0
2007-01-10 10:00:00,24.79,24.81,24.73,24.73,73800.0,18.9153,18.9305,18.8695,18.8695,73800.0
2007-01-10 10:30:00,24.74,24.76,24.72,24.76,54800.0,18.8771,18.8924,18.8618,18.8924,54800.0
2007-01-10 11:00:00,24.76,24.76,24.69,24.69,49900.0,18.8924,18.8924,18.839,18.839,49900.0
2007-01-10 11:30:00,24.7,24.73,24.69,24.73,35000.0,18.8466,18.8695,18.839,18.8695,35000.0
2007-01-10 12:00:00,24.73,24.73,24.52,24.53,99100.0,18.8695,18.8695,18.7092,18.7169,99100.0
2007-01-10 12:30:00,24.54,24.65,24.52,24.64,37700.0,18.7245,18.8084,18.7092,18.8008,37700.0
2007-01-10 13:00:00,24.65,24.65,24.62,24.64,111100.0,18.8084,18.8084,18.7855,18.8008,111100.0
2007-01-10 13:30:00,24.63,24.75,24.63,24.73,54500.0,18.7932,18.8847,18.7932,18.8695,54500.0
2007-01-10 14:00:00,24.73,24.75,24.71,24.72,41100.0,18.8695,18.8847,18.8542,18.8618,41100.0
2007-01-10 14:30:00,24.72,24.72,24.65,24.72,77700.0,18.8618,18.8618,18.8084,18.8618,77700.0
2007-01-10 15:00:00,24.71,24.75,24.7,24.74,56800.0,18.8542,18.8847,18.8466,18.8771,56800.0
2007-01-10 15:30:00,24.73,24.86,24.72,24.8,137500.0,18.8695,18.9687,18.8618,18.9229,137500.0
2007-01-11 09:30:00,24.6,24.8,24.5,24.68,172200.0,18.7703,18.9229,18.694,18.8313,172200.0
2007-01-11 10:00:00,24.68,24.79,24.66,24.7,148200.0,18.8313,18.9153,18.8161,18.8466,148200.0
2007-01-11 10:30:00,24.7,24.75,24.69,24.71,60800.0,18.8466,18.8847,18.839,18.8542,60800.0
2007-01-11 11:00:00,24.72,24.8,24.71,24.79,84700.0,18.8618,18.9229,18.8542,18.9153,84700.0
2007-01-11 11:30:00,24.79,24.85,24.77,24.85,91000.0,18.9153,18.961,18.9,18.961,91000.0
2007-01-11 12:00:00,24.85,24.91,24.82,24.85,80200.0,18.961,19.0068,18.9381,18.961,80200.0
2007-01-11 12:30:00,24.84,24.85,24.77,24.81,88400.0,18.9534,18.961,18.9,18.9305,88400.0
2007-01-11 13:00:00,24.81,24.82,24.75,24.75,72200.0,18.9305,18.9381,18.8847,18.8847,72200.0
2007-01-11 13:30:00,24.75,24.77,24.75,24.76,33600.0,18.8847,18.9,18.8847,18.8924,33600.0
2007-01-11 14:00:00,24.76,24.77,24.72,24.75,47200.0,18.8924,18.9,18.8618,18.8847,47200.0
2007-01-11 14:30:00,24.76,24.83,24.73,24.82,83700.0,18.8924,18.9458,18.8695,18.9381,83700.0
2007-01-11 15:00:00,24.83,24.95,24.82,24.83,55100.0,18.9458,19.0373,18.9381,18.9458,55100.0
2007-01-11 15:30:00,24.84,24.84,24.76,24.76,113100.0,18.9534,18.9534,18.8924,18.8924,113100.0
2007-01-12 09:30:00,24.57,25.5,24.57,25.5,259500.0,18.7474,19.457,18.7474,19.457,259500.0
2007-01-12 10:00:00,25.5,25.64,25.44,25.5,144800.0,19.457,19.5638,19.4112,19.457,144800.0
2007-01-12 10:30:00,25.51,25.51,25.15,25.17,82100.0,19.4646,19.4646,19.1899,19.2052,82100.0
2007-01-12 11:00:00,25.17,25.44,25.15,25.44,59800.0,19.2052,19.4112,19.1899,19.4112,59800.0
2007-01-12 11:30:00,25.45,25.49,25.37,25.37,47400.0,19.4189,19.4494,19.3578,19.3578,47400.0
2007-01-12 12:00:00,25.38,25.42,25.28,25.41,52700.0,19.3654,19.396,19.2891,19.3883,52700.0
2007-01-12 12:30:00,25.41,25.46,25.39,25.46,35800.0,19.3883,19.4265,19.3731,19.4265,35800.0
2007-01-12 13:00:00,25.46,25.47,25.34,25.35,41000.0,19.4265,19.4341,19.3349,19.3426,41000.0
2007-01-12 13:30:00,25.35,25.36,25.25,25.26,36900.0,19.3426,19.3502,19.2662,19.2739,36900.0
2007-01-12 14:00:00,25.26,25.32,25.18,25.32,44100.0,19.2739,19.3197,19.2128,19.3197,44100.0
2007-01-12 14:30:00,25.32,25.56,25.32,25.52,74500.0,19.3197,19.5028,19.3197,19.4723,74500.0
2007-01-12 15:00:00,25.53,25.54,25.43,25.43,45000.0,19.4799,19.4875,19.4036,19.4036,45000.0
2007-01-12 15:30:00,25.44,25.44,25.35,25.38,60000.0,19.4112,19.4112,19.3426,19.3654,60000.0
2007-01-16 09:30:00,25.53,25.67,25.46,25.52,36700.0,19.4799,19.5867,19.4265,19.4723,36700.0
2007-01-16 10:00:00,25.51,25.51,25.36,25.5,27400.0,19.4646,19.4646,19.3502,19.457,27400.0
2007-01-16 10:30:00,25.5,25.54,25.5,25.5,38000.0,19.457,19.4875,19.457,19.457,38000.0
2007-01-16 11:00:00,25.51,25.54,25.5,25.53,49800.0,19.4646,19.4875,19.457,19.4799,49800.0
2007-01-16 11:30:00,25.53,25.6,25.53,25.58,39200.0,19.4799,19.5333,19.4799,19.518,39200.0
2007-01-16 12:00:00,25.57,25.6,25.54,25.6,24100.0,19.5104,19.5333,19.4875,19.5333,24100.0
2007-01-16 12:30:00,25.6,25.6,25.53,25.54,25000.0,19.5333,19.5333,19.4799,19.4875,25000.0
2007-01-16 13:00:00,25.55,25.59,25.54,25.54,24700.0,19.4952,19.5257,19.4875,19.4875,24700.0
2007-01-16 13:30:00,25.54,25.59,25.52,25.57,31300.0,19.4875,19.5257,19.4723,19.5104,31300.0
2007-01-16 14:00:00,25.58,25.65,25.55,25.57,44800.0,19.518,19.5715,19.4952,19.5104,44800.0
2007-01-16 14:30:00,25.57,25.61,25.55,25.56,29800.0,19.5104,19.5409,19.4952,19.5028,29800.0
2007-01-16 15:00:00,25.56,25.71,25.55,25.62,77900.0,19.5028,19.6172,19.4952,19.5486,77900.0
2007-01-16 15:30:00,25.62,25.75,25.59,25.68,129100.0,19.5486,19.6478,19.5257,19.5943,129100.0
2007-01-17 09:30:00,25.59,25.71,25.0,25.63,37900.0,19.5257,19.6172,19.0755,19.5562,37900.0
2007-01-17 10:00:00,25.64,25.65,25.58,25.59,22300.0,19.5638,19.5715,19.518,19.5257,22300.0
2007-01-17 10:30:00,25.59,25.61,25.56,25.61,12600.0,19.5257,19.5409,19.5028,19.5409,12600.0
2007-01-17 11:00:00,25.61,25.71,25.59,25.71,22800.0,19.5409,19.6172,19.5257,19.6172,22800.0
2007-01-17 11:30:00,25.7,25.73,25.68,25.69,37800.0,19.6096,19.6325,19.5943,19.602,37800.0
2007-01-17 12:00:00,25.68,25.7,25.68,25.68,29300.0,19.5943,19.6096,19.5943,19.5943,29300.0
2007-01-17 12:30:00,25.69,25.77,25.68,25.77,57200.0,19.602,19.663,19.5943,19.663,57200.0
2007-01-17 13:00:00,25.77,25.79,25.75,25.77,25800.0,19.663,19.6783,19.6478,19.663,25800.0
2007-01-17 13:30:00,25.77,25.85,25.76,25.79,31400.0,19.663,19.7241,19.6554,19.6783,31400.0
2007-01-17 14:00:00,25.79,25.79,25.67,25.76,55800.0,19.6783,19.6783,19.5867,19.6554,55800.0
2007-01-17 14:30:00,25.75,25.78,25.74,25.76,34500.0,19.6478,19.6706,19.6401,19.6554,34500.0
2007-01-17 15:00:00,25.76,25.79,25.74,25.79,54900.0,19.6554,19.6783,19.6401,19.6783,54900.0
2007-01-17 15:30:00,25.79,25.79,25.72,25.76,126400.0,19.6783,19.6783,19.6249,19.6554,126400.0
2007-01-18 09:30:00,25.79,25.85,25.61,25.85,41100.0,19.6783,19.7241,19.5409,19.7241,41100.0
2007-01-18 10:00:00,25.83,25.84,25.65,25.66,83500.0,19.7088,19.7164,19.5715,19.5791,83500.0
2007-01-18 10:30:00,25.65,25.65,25.47,25.52,42100.0,19.5715,19.5715,19.4341,19.4723,42100.0
2007-01-18 11:00:00,25.52,25.58,25.51,25.54,21000.0,19.4723,19.518,19.4646,19.4875,21000.0
2007-01-18 11:30:00,25.55,25.63,25.55,25.57,20600.0,19.4952,19.5562,19.4952,19.5104,20600.0
2007-01-18 12:00:00,25.57,25.57,25.5,25.51,53300.0,19.5104,19.5104,19.457,19.4646,53300.0
2007-01-18 12:30:00,25.51,25.51,25.46,25.48,15900.0,19.4646,19.4646,19.4265,19.4417,15900.0
2007-01-18 13:00:00,25.48,25.48,25.4,25.41,25800.0,19.4417,19.4417,19.3807,19.3883,25800.0
2007-01-18 13:30:00,25.41,25.41,25.39,25.4,16000.0,19.3883,19.3883,19.3731,19.3807,16000.0
2007-01-18 14:00:00,25.4,25.4,25.23,25.25,110100.0,19.3807,19.3807,19.251,19.2662,110100.0
2007-01-18 14:30:00,25.25,25.27,25.19,25.19,68900.0,19.2662,19.2815,19.2205,19.2205,68900.0
2007-01-18 15:00:00,25.19,25.26,25.14,25.26,109000.0,19.2205,19.2739,19.1823,19.2739,109000.0
2007-01-18 15:30:00,25.26,25.27,25.25,25.27,65200.0,19.2739,19.2815,19.2662,19.2815,65200.0
2007-01-19 09:30:00,25.3,25.32,25.09,25.12,31000.0,19.3044,19.3197,19.1442,19.1671,31000.0
2007-01-19 10:00:00,25.12,25.13,25.02,25.12,60400.0,19.1671,19.1747,19.0908,19.1671,60400.0
2007-01-19 10:30:00,25.12,25.31,25.1,25.25,45900.0,19.1671,19.312,19.1518,19.2662,45900.0
2007-01-19 11:00:00,25.26,25.28,25.15,25.18,42600.0,19.2739,19.2891,19.1899,19.2128,42600.0
2007-01-19 11:30:00,25.2,25.28,25.18,25.18,44100.0,19.2281,19.2891,19.2128,19.2128,44100.0
2007-01-19 12:00:00,25.18,25.19,25.13,25.14,32200.0,19.2128,19.2205,19.1747,19.1823,32200.0
2007-01-19 12:30:00,25.14,25.16,25.12,25.14,24000.0,19.1823,19.1976,19.1671,19.1823,24000.0
2007-01-19 13:00:00,25.14,25.16,25.14,25.15,12900.0,19.1823,19.1976,19.1823,19.1899,12900.0
2007-01-19 13:30:00,25.13,25.16,25.13,25.15,12200.0,19.1747,19.1976,19.1747,19.1899,12200.0
2007-01-19 14:00:00,25.16,25.18,25.13,25.18,14100.0,19.1976,19.2128,19.1747,19.2128,14100.0
2007-01-19 14:30:00,25.17,25.25,25.17,25.25,27100.0,19.2052,19.2662,19.2052,19.2662,27100.0
2007-01-19 15:00:00,25.25,25.25,25.2,25.21,60400.0,19.2662,19.2662,19.2281,19.2357,60400.0
2007-01-19 15:30:00,25.21,25.24,25.19,25.23,71400.0,19.2357,19.2586,19.2205,19.251,71400.0
2007-01-22 09:30:00,25.34,25.35,25.1,25.18,55800.0,19.3349,19.3426,19.1518,19.2128,55800.0
2007-01-22 10:00:00,25.18,25.18,24.95,25.0,82900.0,19.2128,19.2128,19.0373,19.0755,82900.0
2007-01-22 10:30:00,24.99,25.0,24.86,24.93,73000.0,19.0679,19.0755,18.9687,19.0221,73000.0
2007-01-22 11:00:00,24.92,24.97,24.86,24.91,62300.0,19.0145,19.0526,18.9687,19.0068,62300.0
2007-01-22 11:30:00,24.92,25.01,24.92,24.96,89500.0,19.0145,19.0831,19.0145,19.045,89500.0
2007-01-22 12:00:00,24.96,25.03,24.96,25.0,21300.0,19.045,19.0984,19.045,19.0755,21300.0
2007-01-22 12:30:00,25.0,25.11,25.0,25.1,42300.0,19.0755,19.1594,19.0755,19.1518,42300.0
2007-01-22 13:00:00,25.1,25.21,25.08,25.2,67500.0,19.1518,19.2357,19.1365,19.2281,67500.0
2007-01-22 13:30:00,25.2,25.33,25.14,25.28,117300.0,19.2281,19.3273,19.1823,19.2891,117300.0
2007-01-22 14:00:00,25.31,25.35,25.27,25.34,52500.0,19.312,19.3426,19.2815,19.3349,52500.0
2007-01-22 14:30:00,25.34,25.43,25.33,25.43,92700.0,19.3349,19.4036,19.3273,19.4036,92700.0
2007-01-22 15:00:00,25.43,25.51,25.38,25.51,91200.0,19.4036,19.4646,19.3654,19.4646,91200.0
2007-01-22 15:30:00,25.51,25.55,25.42,25.5,168200.0,19.4646,19.4952,19.396,19.457,168200.0
2007-01-23 09:30:00,25.49,25.64,25.38,25.6,13400.0,19.4494,19.5638,19.3654,19.5333,13400.0
2007-01-23 10:00:00,25.61,25.7,25.57,25.62,35600.0,19.5409,19.6096,19.5104,19.5486,35600.0
2007-01-23 10:30:00,25.65,25.68,25.6,25.65,42800.0,19.5715,19.5943,19.5333,19.5715,42800.0
2007-01-23 11:00:00,25.66,25.8,25.62,25.78,36500.0,19.5791,19.6859,19.5486,19.6706,36500.0
2007-01-23 11:30:00,25.78,25.84,25.65,25.69,72200.0,19.6706,19.7164,19.5715,19.602,72200.0
2007-01-23 12:00:00,25.69,25.7,25.61,25.64,54000.0,19.602,19.6096,19.5409,19.5638,54000.0
2007-01-23 12:30:00,25.64,25.7,25.64,25.68,23300.0,19.5638,19.6096,19.5638,19.5943,23300.0
2007-01-23 13:00:00,25.69,25.71,25.68,25.7,18600.0,19.602,19.6172,19.5943,19.6096,18600.0
2007-01-23 13:30:00,25.69,25.75,25.69,25.72,79300.0,19.602,19.6478,19.602,19.6249,79300.0
2007-01-23 14:00:00,25.72,25.73,25.69,25.71,34800.0,19.6249,19.6325,19.602,19.6172,34800.0
2007-01-23 14:30:00,25.71,25.76,25.69,25.76,51700.0,19.6172,19.6554,19.602,19.6554,51700.0
2007-01-23 15:00:00,25.75,25.76,25.73,25.75,65900.0,19.6478,19.6554,19.6325,19.6478,65900.0
2007-01-23 15:30:00,25.76,25.76,25.69,25.71,79900.0,19.6554,19.6554,19.602,19.6172,79900.0
2007-01-24 09:30:00,25.74,25.84,25.66,25.82,23000.0,19.6401,19.7164,19.5791,19.7012,23000.0
2007-01-24 10:00:00,25.83,25.85,25.74,25.8,25200.0,19.7088,19.7241,19.6401,19.6859,25200.0
2007-01-24 10:30:00,25.79,25.79,25.74,25.74,29500.0,19.6783,19.6783,19.6401,19.6401,29500.0
2007-01-24 11:00:00,25.75,25.86,25.74,25.86,29300.0,19.6478,19.7317,19.6401,19.7317,29300.0
2007-01-24 11:30:00,25.89,25.97,25.87,25.9,83600.0,19.7546,19.8156,19.7393,19.7622,83600.0
2007-01-24 12:00:00,25.9,25.93,25.78,25.91,161700.0,19.7622,19.7851,19.6706,19.7698,161700.0
2007-01-24 12:30:00,25.9,25.97,25.88,25.95,44600.0,19.7622,19.8156,19.747,19.8004,44600.0
2007-01-24 13:00:00,25.96,26.1,25.95,26.09,72900.0,19.808,19.9148,19.8004,19.9072,72900.0
2007-01-24 13:30:00,26.08,26.25,26.07,26.2,70200.0,19.8996,20.0293,19.8919,19.9911,70200.0
2007-01-24 14:00:00,26.21,26.24,26.12,26.13,21300.0,19.9987,20.0216,19.9301,19.9377,21300.0
2007-01-24 14:30:00,26.13,26.22,26.11,26.22,29500.0,19.9377,20.0064,19.9224,20.0064,29500.0
2007-01-24 15:00:00,26.21,26.22,26.11,26.11,40900.0,19.9987,20.0064,19.9224,19.9224,40900.0
2007-01-24 15:30:00,26.11,26.16,25.95,26.03,256500.0,19.9224,19.9606,19.8004,19.8614,256500.0
2007-01-25 09:30:00,26.03,26.25,26.03,26.1,75700.0,19.8614,20.0293,19.8614,19.9148,75700.0
2007-01-25 10:00:00,26.1,26.11,25.95,25.98,48400.0,19.9148,19.9224,19.8004,19.8233,48400.0
2007-01-25 10:30:00,26.02,26.05,25.96,25.99,19800.0,19.8538,19.8767,19.808,19.8309,19800.0
2007-01-25 11:00:00,25.97,26.01,25.87,25.87,35400.0,19.8156,19.8461,19.7393,19.7393,35400.0
2007-01-25 11:30:00,25.87,25.93,25.86,25.86,172800.0,19.7393,19.7851,19.7317,19.7317,172800.0
2007-01-25 12:00:00,25.86,25.95,25.78,25.89,70500.0,19.7317,19.8004,19.6706,19.7546,70500.0
2007-01-25 12:30:00,25.87,25.9,25.76,25.77,56800.0,19.7393,19.7622,19.6554,19.663,56800.0
2007-01-25 13:00:00,25.78,25.9,25.75,25.83,72100.0,19.6706,19.7622,19.6478,19.7088,72100.0
2007-01-25 13:30:00,25.85,25.87,25.77,25.82,47000.0,19.7241,19.7393,19.663,19.7012,47000.0
2007-01-25 14:00:00,25.82,25.87,25.68,25.72,104500.0,19.7012,19.7393,19.5943,19.6249,104500.0
2007-01-25 14:30:00,25.73,25.8,25.71,25.79,35000.0,19.6325,19.6859,19.6172,19.6783,35000.0
2007-01-25 15:00:00,25.79,25.87,25.79,25.83,64200.0,19.6783,19.7393,19.6783,19.7088,64200.0
2007-01-25 15:30:00,25.83,25.84,25.72,25.74,52200.0,19.7088,19.7164,19.6249,19.6401,52200.0
2007-01-26 09:30:00,25.67,25.8,25.39,25.4,61900.0,19.5867,19.6859,19.3731,19.3807,61900.0
2007-01-26 10:00:00,25.41,25.41,25.2,25.28,56100.0,19.3883,19.3883,19.2281,19.2891,56100.0
2007-01-26 10:30:00,25.28,25.51,25.26,25.39,79000.0,19.2891,19.4646,19.2739,19.3731,79000.0
2007-01-26 11:00:00,25.38,25.39,25.17,25.28,58500.0,19.3654,19.3731,19.2052,19.2891,58500.0
2007-01-26 11:30:00,25.28,25.37,25.24,25.27,111400.0,19.2891,19.3578,19.2586,19.2815,111400.0
2007-01-26 12:00:00,25.26,25.46,25.25,25.46,59100.0,19.2739,19.4265,19.2662,19.4265,59100.0
2007-01-26 12:30:00,25.46,25.72,25.44,25.57,143300.0,19.4265,19.6249,19.4112,19.5104,143300.0
2007-01-26 13:00:00,25.57,25.77,25.57,25.63,68600.0,19.5104,19.663,19.5104,19.5562,68600.0
2007-01-26 13:30:00,25.63,25.8,25.6,25.66,71500.0,19.5562,19.6859,19.5333,19.5791,71500.0
2007-01-26 14:00:00,25.65,25.74,25.57,25.7,51700.0,19.5715,19.6401,19.5104,19.6096,51700.0
2007-01-26 14:30:00,25.7,25.77,25.56,25.61,41700.0,19.6096,19.663,19.5028,19.5409,41700.0
2007-01-26 15:00:00,25.62,25.64,25.57,25.64,44400.0,19.5486,19.5638,19.5104,19.5638,44400.0
2007-01-26 15:30:00,25.64,25.91,25.64,25.76,116900.0,19.5638,19.7698,19.5638,19.6554,116900.0
2007-01-29 09:30:00,25.8,25.85,25.68,25.69,59800.0,19.6859,19.7241,19.5943,19.602,59800.0
2007-01-29 10:00:00,25.68,25.94,25.67,25.93,47000.0,19.5943,19.7927,19.5867,19.7851,47000.0
2007-01-29 10:30:00,25.92,25.98,25.88,25.97,22800.0,19.7775,19.8233,19.747,19.8156,22800.0
2007-01-29 11:00:00,25.98,25.98,25.8,25.81,49900.0,19.8233,19.8233,19.6859,19.6935,49900.0
2007-01-29 11:30:00,25.81,25.86,25.78,25.83,48400.0,19.6935,19.7317,19.6706,19.7088,48400.0
2007-01-29 12:00:00,25.84,25.88,25.83,25.87,22900.0,19.7164,19.747,19.7088,19.7393,22900.0
2007-01-29 12:30:00,25.86,25.9,25.85,25.87,25200.0,19.7317,19.7622,19.7241,19.7393,25200.0
2007-01-29 13:00:00,25.87,25.9,25.85,25.85,17100.0,19.7393,19.7622,19.7241,19.7241,17100.0
2007-01-29 13:30:00,25.84,25.84,25.78,25.81,43500.0,19.7164,19.7164,19.6706,19.6935,43500.0
2007-01-29 14:00:00,25.8,26.0,25.78,25.93,108900.0,19.6859,19.8385,19.6706,19.7851,108900.0
2007-01-29 14:30:00,25.93,25.95,25.93,25.95,32500.0,19.7851,19.8004,19.7851,19.8004,32500.0
2007-01-29 15:00:00,25.95,26.0,25.94,26.0,54600.0,19.8004,19.8385,19.7927,19.8385,54600.0
2007-01-29 15:30:00,26.0,26.04,25.99,26.0,94800.0,19.8385,19.869,19.8309,19.8385,94800.0
2007-01-30 09:30:00,25.12,26.25,25.12,25.96,224500.0,19.1671,20.0293,19.1671,19.808,224500.0
2007-01-30 10:00:00,25.96,26.0,25.94,25.94,36500.0,19.808,19.8385,19.7927,19.7927,36500.0
2007-01-30 10:30:00,25.94,26.0,25.9,25.91,27300.0,19.7927,19.8385,19.7622,19.7698,27300.0
2007-01-30 11:00:00,25.92,26.0,25.91,26.0,82700.0,19.7775,19.8385,19.7698,19.8385,82700.0
2007-01-30 11:30:00,26.0,26.03,25.99,26.01,25800.0,19.8385,19.8614,19.8309,19.8461,25800.0
2007-01-30 12:00:00,26.01,26.11,26.01,26.1,35800.0,19.8461,19.9224,19.8461,19.9148,35800.0
2007-01-30 12:30:00,26.11,26.25,26.1,26.23,55100.0,19.9224,20.0293,19.9148,20.014,55100.0
2007-01-30 13:00:00,26.23,26.23,26.2,26.23,57600.0,20.014,20.014,19.9911,20.014,57600.0
2007-01-30 13:30:00,26.23,26.25,26.21,26.23,40200.0,20.014,20.0293,19.9987,20.014,40200.0
2007-01-30 14:00:00,26.23,26.25,26.23,26.24,46300.0,20.014,20.0293,20.014,20.0216,46300.0
2007-01-30 14:30:00,26.24,26.28,26.24,26.25,55100.0,20.0216,20.0522,20.0216,20.0293,55100.0
2007-01-30 15:00:00,26.25,26.25,26.14,26.15,41400.0,20.0293,20.0293,19.9453,19.953,41400.0
2007-01-30 15:30:00,26.14,26.16,26.04,26.12,77300.0,19.9453,19.9606,19.869,19.9301,77300.0
2007-01-31 09:30:00,26.12,26.12,25.9,26.09,55400.0,19.9301,19.9301,19.7622,19.9072,55400.0
2007-01-31 10:00:00,26.09,26.1,25.96,26.07,35900.0,19.9072,19.9148,19.808,19.8919,35900.0
2007-01-31 10:30:00,26.06,26.18,26.05,26.08,27700.0,19.8843,19.9759,19.8767,19.8996,27700.0
2007-01-31 11:00:00,26.08,26.1,26.06,26.06,21500.0,19.8996,19.9148,19.8843,19.8843,21500.0
2007-01-31 11:30:00,26.06,26.08,26.06,26.08,14300.0,19.8843,19.8996,19.8843,19.8996,14300.0
2007-01-31 12:00:00,26.08,26.09,26.05,26.08,25400.0,19.8996,19.9072,19.8767,19.8996,25400.0
2007-01-31 12:30:00,26.08,26.1,26.08,26.1,14700.0,19.8996,19.9148,19.8996,19.9148,14700.0
2007-01-31 13:00:00,26.09,26.19,26.09,26.19,23600.0,19.9072,19.9835,19.9072,19.9835,23600.0
2007-01-31 13:30:00,26.19,26.19,26.13,26.14,10900.0,19.9835,19.9835,19.9377,19.9453,10900.0
2007-01-31 14:00:00,26.14,26.23,26.13,26.23,29600.0,19.9453,20.014,19.9377,20.014,29600.0
2007-01-31 14:30:00,26.24,26.25,26.19,26.21,44900.0,20.0216,20.0293,19.9835,19.9987,44900.0
2007-01-31 15:00:00,26.21,26.25,26.14,26.23,60700.0,19.9987,20.0293,19.9453,20.014,60700.0
2007-01-31 15:30:00,26.23,26.24,26.14,26.22,75100.0,20.014,20.0216,19.9453,20.0064,75100.0
2007-02-01 09:30:00,26.5,26.69,26.4,26.67,122000.0,20.22,20.365,20.1437,20.3497,122000.0
2007-02-01 10:00:00,26.66,26.71,26.58,26.71,40600.0,20.3421,20.3803,20.2811,20.3803,40600.0
2007-02-01 10:30:00,26.72,26.75,26.58,26.59,49900.0,20.3879,20.4108,20.2811,20.2887,49900.0
2007-02-01 11:00:00,26.59,26.67,26.55,26.65,63000.0,20.2887,20.3497,20.2582,20.3345,63000.0
2007-02-01 11:30:00,26.65,26.7,26.63,26.65,36300.0,20.3345,20.3726,20.3192,20.3345,36300.0
2007-02-01 12:00:00,26.65,26.67,26.63,26.66,40200.0,20.3345,20.3497,20.3192,20.3421,40200.0
2007-02-01 12:30:00,26.66,26.7,26.63,26.63,44800.0,20.3421,20.3726,20.3192,20.3192,44800.0
2007-02-01 13:00:00,26.64,26.64,26.56,26.58,23500.0,20.3268,20.3268,20.2658,20.2811,23500.0
2007-02-01 13:30:00,26.58,26.58,26.53,26.55,14400.0,20.2811,20.2811,20.2429,20.2582,14400.0
2007-02-01 14:00:00,26.56,26.56,26.5,26.51,30900.0,20.2658,20.2658,20.22,20.2277,30900.0
2007-02-01 14:30:00,26.5,26.55,26.47,26.54,42800.0,20.22,20.2582,20.1971,20.2505,42800.0
2007-02-01 15:00:00,26.54,26.56,26.45,26.49,41200.0,20.2505,20.2658,20.1819,20.2124,41200.0
2007-02-01 15:30:00,26.5,26.5,26.43,26.48,61200.0,20.22,20.22,20.1666,20.2048,61200.0
2007-02-02 09:30:00,26.48,26.48,26.25,26.27,28300.0,20.2048,20.2048,20.0293,20.0445,28300.0
2007-02-02 10:00:00,26.27,26.6,26.26,26.59,83700.0,20.0445,20.2963,20.0369,20.2887,83700.0
2007-02-02 10:30:00,26.6,26.7,26.58,26.69,66200.0,20.2963,20.3726,20.2811,20.365,66200.0
2007-02-02 11:00:00,26.69,26.74,26.66,26.67,34300.0,20.365,20.4031,20.3421,20.3497,34300.0
2007-02-02 11:30:00,26.68,26.75,26.67,26.74,38200.0,20.3574,20.4108,20.3497,20.4031,38200.0
2007-02-02 12:00:00,26.75,26.75,26.69,26.69,36700.0,20.4108,20.4108,20.365,20.365,36700.0
2007-02-02 12:30:00,26.7,26.74,26.61,26.74,63100.0,20.3726,20.4031,20.304,20.4031,63100.0
2007-02-02 13:00:00,26.74,26.74,26.66,26.68,33000.0,20.4031,20.4031,20.3421,20.3574,33000.0
2007-02-02 13:30:00,26.69,26.75,26.68,26.73,54500.0,20.365,20.4108,20.3574,20.3955,54500.0
2007-02-02 14:00:00,26.75,26.75,26.65,26.68,47700.0,20.4108,20.4108,20.3345,20.3574,47700.0
2007-02-02 14:30:00,26.69,26.69,26.64,26.65,85100.0,20.365,20.365,20.3268,20.3345,85100.0
2007-02-02 15:00:00,26.64,26.66,26.61,26.64,73800.0,20.3268,20.3421,20.304,20.3268,73800.0
2007-02-02 15:30:00,26.65,26.7,26.63,26.64,91100.0,20.3345,20.3726,20.3192,20.3268,91100.0
2007-02-05 09:30:00,26.72,26.72,26.54,26.61,230400.0,20.3879,20.3879,20.2505,20.304,230400.0
2007-02-05 10:00:00,26.61,26.71,26.61,26.7,35500.0,20.304,20.3803,20.304,20.3726,35500.0
2007-02-05 10:30:00,26.69,26.93,26.68,26.89,127300.0,20.365,20.5481,20.3574,20.5176,127300.0
2007-02-05 11:00:00,26.89,26.91,26.8,26.86,174400.0,20.5176,20.5329,20.4489,20.4947,174400.0
2007-02-05 11:30:00,26.85,26.92,26.84,26.92,277200.0,20.4871,20.5405,20.4794,20.5405,277200.0
2007-02-05 12:00:00,26.93,27.03,26.91,27.01,206200.0,20.5481,20.6244,20.5329,20.6092,206200.0
2007-02-05 12:30:00,27.01,27.05,27.0,27.04,83200.0,20.6092,20.6397,20.6015,20.6321,83200.0
2007-02-05 13:00:00,27.05,27.1,26.99,27.03,254600.0,20.6397,20.6778,20.5939,20.6244,254600.0
2007-02-05 13:30:00,27.02,27.06,26.97,26.97,115200.0,20.6168,20.6473,20.5786,20.5786,115200.0
2007-02-05 14:00:00,26.97,27.05,26.97,26.99,157300.0,20.5786,20.6397,20.5786,20.5939,157300.0
2007-02-05 14:30:00,27.0,27.01,26.95,26.99,88700.0,20.6015,20.6092,20.5634,20.5939,88700.0
2007-02-05 15:00:00,26.98,26.99,26.67,26.68,273100.0,20.5863,20.5939,20.3497,20.3574,273100.0
2007-02-05 15:30:00,26.69,26.7,26.49,26.5,247200.0,20.365,20.3726,20.2124,20.22,247200.0
2007-02-06 09:30:00,28.16,28.71,27.86,28.35,1826300.0,21.4866,21.9063,21.2577,21.6316,1826300.0
2007-02-06 10:00:00,28.37,28.45,27.49,27.86,608100.0,21.6469,21.7079,20.9754,21.2577,608100.0
2007-02-06 10:30:00,27.84,28.25,27.7,27.74,381700.0,21.2425,21.5553,21.1356,21.1662,381700.0
2007-02-06 11:00:00,27.75,28.08,27.69,27.91,252300.0,21.1738,21.4256,21.128,21.2959,252300.0
2007-02-06 11:30:00,27.92,27.94,27.65,27.71,226700.0,21.3035,21.3188,21.0975,21.1433,226700.0
2007-02-06 12:00:00,27.71,27.91,27.32,27.47,301400.0,21.1433,21.2959,20.8457,20.9602,301400.0
2007-02-06 12:30:00,27.47,27.65,27.42,27.56,230800.0,20.9602,21.0975,20.922,21.0288,230800.0
2007-02-06 13:00:00,27.57,27.66,27.35,27.49,215400.0,21.0365,21.1051,20.8686,20.9754,215400.0
2007-02-06 13:30:00,27.48,27.53,27.41,27.44,133400.0,20.9678,21.0059,20.9144,20.9373,133400.0
2007-02-06 14:00:00,27.47,27.81,27.43,27.73,267500.0,20.9602,21.2196,20.9296,21.1585,267500.0
2007-02-06 14:30:00,27.72,27.8,27.61,27.74,149600.0,21.1509,21.2119,21.067,21.1662,149600.0
2007-02-06 15:00:00,27.73,27.82,27.48,27.66,311800.0,21.1585,21.2272,20.9678,21.1051,311800.0
2007-02-06 15:30:00,27.65,27.98,27.32,27.82,554200.0,21.0975,21.3493,20.8457,21.2272,554200.0
2007-02-07 09:30:00,28.25,28.5,28.05,28.5,649000.0,21.5553,21.7461,21.4027,21.7461,649000.0
2007-02-07 10:00:00,28.5,28.5,28.22,28.28,284000.0,21.7461,21.7461,21.5324,21.5782,284000.0
2007-02-07 10:30:00,28.28,28.29,27.9,27.95,401500.0,21.5782,21.5858,21.2883,21.3264,401500.0
2007-02-07 11:00:00,27.96,28.3,27.95,28.18,260100.0,21.334,21.5935,21.3264,21.5019,260100.0
2007-02-07 11:30:00,28.18,28.28,27.98,28.01,293400.0,21.5019,21.5782,21.3493,21.3722,293400.0
2007-02-07 12:00:00,27.99,28.1,27.9,27.9,186300.0,21.3569,21.4409,21.2883,21.2883,186300.0
2007-02-07 12:30:00,27.91,28.0,27.78,27.93,197400.0,21.2959,21.3646,21.1967,21.3111,197400.0
2007-02-07 13:00:00,27.94,28.08,27.94,28.07,100800.0,21.3188,21.4256,21.3188,21.418,100800.0
2007-02-07 13:30:00,28.07,28.08,28.01,28.02,96300.0,21.418,21.4256,21.3722,21.3798,96300.0
2007-02-07 14:00:00,28.02,28.02,27.89,27.9,75100.0,21.3798,21.3798,21.2806,21.2883,75100.0
2007-02-07 14:30:00,27.9,27.91,27.55,27.61,172300.0,21.2883,21.2959,21.0212,21.067,172300.0
2007-02-07 15:00:00,27.61,27.74,27.47,27.66,194700.0,21.067,21.1662,20.9602,21.1051,194700.0
2007-02-07 15:30:00,27.66,27.68,27.49,27.63,248200.0,21.1051,21.1204,20.9754,21.0822,248200.0
2007-02-09 09:30:00,28.4,28.57,28.15,28.51,442700.0,21.6698,21.7995,21.479,21.7537,442700.0
2007-02-09 10:00:00,28.5,28.52,28.28,28.28,243200.0,21.7461,21.7613,21.5782,21.5782,243200.0
2007-02-09 10:30:00,28.28,28.29,28.12,28.16,111400.0,21.5782,21.5858,21.4561,21.4866,111400.0
2007-02-09 11:00:00,28.16,28.17,28.02,28.04,42200.0,21.4866,21.4943,21.3798,21.3951,42200.0
2007-02-09 11:30:00,28.04,28.45,28.0,28.45,745100.0,21.3951,21.7079,21.3646,21.7079,745100.0
2007-02-09 12:00:00,28.46,28.47,28.35,28.35,83500.0,21.7155,21.7232,21.6316,21.6316,83500.0
2007-02-09 12:30:00,28.34,28.35,28.19,28.19,110200.0,21.624,21.6316,21.5095,21.5095,110200.0
2007-02-09 13:00:00,28.19,28.28,28.1,28.25,152800.0,21.5095,21.5782,21.4409,21.5553,152800.0
2007-02-09 13:30:00,28.25,28.26,28.14,28.2,120000.0,21.5553,21.5629,21.4714,21.5172,120000.0
2007-02-09 14:00:00,28.19,28.27,28.07,28.09,211200.0,21.5095,21.5706,21.418,21.4332,211200.0
2007-02-09 14:30:00,28.1,28.2,28.04,28.15,143600.0,21.4409,21.5172,21.3951,21.479,143600.0
2007-02-09 15:00:00,28.14,28.26,28.12,28.24,119800.0,21.4714,21.5629,21.4561,21.5477,119800.0
2007-02-09 15:30:00,28.24,28.4,28.13,28.37,297400.0,21.5477,21.6698,21.4637,21.6469,297400.0
2007-02-12 09:30:00,28.44,28.57,28.36,28.37,99600.0,21.7003,21.7995,21.6392,21.6469,99600.0
2007-02-12 10:00:00,28.36,28.5,28.31,28.45,78100.0,21.6392,21.7461,21.6011,21.7079,78100.0
2007-02-12 10:30:00,28.47,28.55,28.4,28.41,79800.0,21.7232,21.7842,21.6698,21.6774,79800.0
2007-02-12 11:00:00,28.4,28.43,28.36,28.42,60500.0,21.6698,21.6927,21.6392,21.685,60500.0
2007-02-12 11:30:00,28.41,28.48,28.36,28.46,38100.0,21.6774,21.7308,21.6392,21.7155,38100.0
2007-02-12 12:00:00,28.46,28.6,28.45,28.58,110900.0,21.7155,21.8224,21.7079,21.8071,110900.0
2007-02-12 12:30:00,28.58,28.58,28.45,28.46,116300.0,21.8071,21.8071,21.7079,21.7155,116300.0
2007-02-12 13:00:00,28.47,28.5,28.23,28.37,91700.0,21.7232,21.7461,21.54,21.6469,91700.0
2007-02-12 13:30:00,28.37,28.49,28.34,28.48,80200.0,21.6469,21.7384,21.624,21.7308,80200.0
2007-02-12 14:00:00,28.47,28.6,28.47,28.58,217000.0,21.7232,21.8224,21.7232,21.8071,217000.0
2007-02-12 14:30:00,28.57,28.59,28.56,28.58,56400.0,21.7995,21.8147,21.7918,21.8071,56400.0
2007-02-12 15:00:00,28.58,28.67,28.58,28.65,123000.0,21.8071,21.8758,21.8071,21.8605,123000.0
2007-02-12 15:30:00,28.63,28.64,28.47,28.5,84300.0,21.8453,21.8529,21.7232,21.7461,84300.0
2007-02-13 09:30:00,28.62,28.95,28.62,28.89,126200.0,21.8376,22.0894,21.8376,22.0436,126200.0
2007-02-13 10:00:00,28.88,29.19,28.84,29.16,379000.0,22.036,22.2725,22.0055,22.2497,379000.0
2007-02-13 10:30:00,29.14,29.16,28.87,28.89,95800.0,22.2344,22.2497,22.0284,22.0436,95800.0
2007-02-13 11:00:00,28.89,28.95,28.86,28.92,183700.0,22.0436,22.0894,22.0207,22.0665,183700.0
2007-02-13 11:30:00,28.92,28.97,28.91,28.91,35500.0,22.0665,22.1047,22.0589,22.0589,35500.0
2007-02-13 12:00:00,28.92,28.95,28.87,28.87,52100.0,22.0665,22.0894,22.0284,22.0284,52100.0
2007-02-13 12:30:00,28.88,28.9,28.83,28.88,75200.0,22.036,22.0513,21.9979,22.036,75200.0
2007-02-13 13:00:00,28.88,28.89,28.81,28.84,114700.0,22.036,22.0436,21.9826,22.0055,114700.0
2007-02-13 13:30:00,28.84,29.0,28.81,28.88,105600.0,22.0055,22.1276,21.9826,22.036,105600.0
2007-02-13 14:00:00,28.88,29.02,28.82,29.0,75000.0,22.036,22.1428,21.9902,22.1276,75000.0
2007-02-13 14:30:00,29.0,29.01,28.95,28.99,89400.0,22.1276,22.1352,22.0894,22.1199,89400.0
2007-02-13 15:00:00,28.98,29.03,28.81,28.87,230500.0,22.1123,22.1505,21.9826,22.0284,230500.0
2007-02-13 15:30:00,28.87,28.97,28.84,28.96,227700.0,22.0284,22.1047,22.0055,22.0971,227700.0
2007-02-14 09:30:00,29.08,29.18,29.03,29.14,29600.0,22.1886,22.2649,22.1505,22.2344,29600.0
2007-02-14 10:00:00,29.14,29.21,28.95,28.99,144000.0,22.2344,22.2878,22.0894,22.1199,144000.0
2007-02-14 10:30:00,28.99,29.0,28.85,28.9,79100.0,22.1199,22.1276,22.0131,22.0513,79100.0
2007-02-14 11:00:00,28.91,28.91,28.85,28.9,170300.0,22.0589,22.0589,22.0131,22.0513,170300.0
2007-02-14 11:30:00,28.9,28.9,28.86,28.89,43400.0,22.0513,22.0513,22.0207,22.0436,43400.0
2007-02-14 12:00:00,28.89,28.9,28.68,28.7,81600.0,22.0436,22.0513,21.8834,21.8987,81600.0
2007-02-14 12:30:00,28.7,28.7,28.55,28.66,91700.0,21.8987,21.8987,21.7842,21.8681,91700.0
2007-02-14 13:00:00,28.68,28.7,28.59,28.59,62300.0,21.8834,21.8987,21.8147,21.8147,62300.0
2007-02-14 13:30:00,28.6,28.75,28.58,28.73,101400.0,21.8224,21.9368,21.8071,21.9216,101400.0
2007-02-14 14:00:00,28.74,28.74,28.66,28.7,48200.0,21.9292,21.9292,21.8681,21.8987,48200.0
2007-02-14 14:30:00,28.71,28.81,28.65,28.81,156100.0,21.9063,21.9826,21.8605,21.9826,156100.0
2007-02-14 15:00:00,28.8,28.81,28.61,28.67,128600.0,21.975,21.9826,21.83,21.8758,128600.0
2007-02-14 15:30:00,28.67,28.73,28.6,28.72,239600.0,21.8758,21.9216,21.8224,21.9139,239600.0
2007-02-15 09:30:00,28.73,29.11,28.73,29.11,76700.0,21.9216,22.2115,21.9216,22.2115,76700.0
2007-02-15 10:00:00,29.11,29.15,29.0,29.02,208200.0,22.2115,22.242,22.1276,22.1428,208200.0
2007-02-15 10:30:00,29.02,29.33,29.0,29.31,201100.0,22.1428,22.3794,22.1276,22.3641,201100.0
2007-02-15 11:00:00,29.31,29.46,29.3,29.3,87900.0,22.3641,22.4786,22.3565,22.3565,87900.0
2007-02-15 11:30:00,29.3,29.35,29.16,29.23,135700.0,22.3565,22.3946,22.2497,22.3031,135700.0
2007-02-15 12:00:00,29.22,29.26,29.2,29.25,64400.0,22.2954,22.326,22.2802,22.3183,64400.0
2007-02-15 12:30:00,29.24,29.24,29.17,29.19,38800.0,22.3107,22.3107,22.2573,22.2725,38800.0
2007-02-15 13:00:00,29.19,29.26,29.19,29.26,56700.0,22.2725,22.326,22.2725,22.326,56700.0
2007-02-15 13:30:00,29.26,29.26,29.01,29.08,115000.0,22.326,22.326,22.1352,22.1886,115000.0
2007-02-15 14:00:00,29.09,29.2,29.07,29.13,90400.0,22.1962,22.2802,22.181,22.2268,90400.0
2007-02-15 14:30:00,29.13,29.23,29.12,29.22,76600.0,22.2268,22.3031,22.2191,22.2954,76600.0
2007-02-15 15:00:00,29.21,29.22,29.15,29.2,70500.0,22.2878,22.2954,22.242,22.2802,70500.0
2007-02-15 15:30:00,29.21,29.25,29.06,29.09,105000.0,22.2878,22.3183,22.1734,22.1962,105000.0
2007-02-16 09:30:00,29.11,29.38,29.07,29.36,108800.0,22.2115,22.4175,22.181,22.4023,108800.0
2007-02-16 10:00:00,29.36,29.48,29.28,29.44,89500.0,22.4023,22.4938,22.3412,22.4633,89500.0
2007-02-16 10:30:00,29.44,29.5,29.37,29.4,119800.0,22.4633,22.5091,22.4099,22.4328,119800.0
2007-02-16 11:00:00,29.4,29.41,29.38,29.4,90900.0,22.4328,22.4404,22.4175,22.4328,90900.0
2007-02-16 11:30:00,29.39,29.4,29.37,29.4,56900.0,22.4251,22.4328,22.4099,22.4328,56900.0
2007-02-16 12:00:00,29.4,29.42,29.37,29.4,58600.0,22.4328,22.448,22.4099,22.4328,58600.0
2007-02-16 12:30:00,29.4,29.4,29.38,29.39,32500.0,22.4328,22.4328,22.4175,22.4251,32500.0
2007-02-16 13:00:00,29.39,29.4,29.38,29.39,24000.0,22.4251,22.4328,22.4175,22.4251,24000.0
2007-02-16 13:30:00,29.39,29.4,29.37,29.37,22100.0,22.4251,22.4328,22.4099,22.4099,22100.0
2007-02-16 14:00:00,29.37,29.39,29.33,29.33,32100.0,22.4099,22.4251,22.3794,22.3794,32100.0
2007-02-16 14:30:00,29.33,29.34,29.27,29.29,40700.0,22.3794,22.387,22.3336,22.3488,40700.0
2007-02-16 15:00:00,29.29,29.29,29.19,29.2,92700.0,22.3488,22.3488,22.2725,22.2802,92700.0
2007-02-16 15:30:00,29.21,29.31,29.2,29.3,133000.0,22.2878,22.3641,22.2802,22.3565,133000.0
2007-02-20 09:30:00,29.3,29.4,29.1,29.29,96400.0,22.3565,22.4328,22.2039,22.3488,96400.0
2007-02-20 10:00:00,29.34,29.4,29.28,29.3,133800.0,22.387,22.4328,22.3412,22.3565,133800.0
2007-02-20 10:30:00,29.32,29.43,29.28,29.34,68100.0,22.3717,22.4557,22.3412,22.387,68100.0
2007-02-20 11:00:00,29.34,29.54,29.34,29.54,101600.0,22.387,22.5396,22.387,22.5396,101600.0
2007-02-20 11:30:00,29.54,29.66,29.53,29.59,50800.0,22.5396,22.6312,22.532,22.5778,50800.0
2007-02-20 12:00:00,29.58,29.64,29.57,29.59,98500.0,22.5701,22.6159,22.5625,22.5778,98500.0
2007-02-20 12:30:00,29.59,29.62,29.57,29.59,37800.0,22.5778,22.6006,22.5625,22.5778,37800.0
2007-02-20 13:00:00,29.59,29.59,29.51,29.51,23700.0,22.5778,22.5778,22.5167,22.5167,23700.0
2007-02-20 13:30:00,29.5,29.6,29.49,29.58,118600.0,22.5091,22.5854,22.5015,22.5701,118600.0
2007-02-20 14:00:00,29.58,29.7,29.56,29.64,69700.0,22.5701,22.6617,22.5549,22.6159,69700.0
2007-02-20 14:30:00,29.65,29.79,29.63,29.77,94300.0,22.6235,22.7304,22.6083,22.7151,94300.0
2007-02-20 15:00:00,29.76,29.8,29.7,29.74,204500.0,22.7075,22.738,22.6617,22.6922,204500.0
2007-02-20 15:30:00,29.74,29.75,29.63,29.68,93000.0,22.6922,22.6998,22.6083,22.6464,93000.0
2007-02-21 09:30:00,29.67,29.89,29.6,29.85,86300.0,22.6388,22.8067,22.5854,22.7761,86300.0
2007-02-21 10:00:00,29.85,30.05,29.84,30.05,191900.0,22.7761,22.9287,22.7685,22.9287,191900.0
2007-02-21 10:30:00,30.05,30.07,29.97,30.0,153600.0,22.9287,22.944,22.8677,22.8906,153600.0
2007-02-21 11:00:00,30.0,30.1,29.99,30.0,101400.0,22.8906,22.9669,22.883,22.8906,101400.0
2007-02-21 11:30:00,30.0,30.01,29.99,30.01,125100.0,22.8906,22.8982,22.883,22.8982,125100.0
2007-02-21 12:00:00,30.0,30.04,29.99,30.03,49900.0,22.8906,22.9211,22.883,22.9135,49900.0
2007-02-21 12:30:00,30.03,30.03,29.99,30.0,86900.0,22.9135,22.9135,22.883,22.8906,86900.0
2007-02-21 13:00:00,29.99,30.0,29.85,29.88,66200.0,22.883,22.8906,22.7761,22.799,66200.0
2007-02-21 13:30:00,29.89,29.91,29.7,29.74,118000.0,22.8067,22.8219,22.6617,22.6922,118000.0
2007-02-21 14:00:00,29.75,29.87,29.74,29.85,46900.0,22.6998,22.7914,22.6922,22.7761,46900.0
2007-02-21 14:30:00,29.85,29.88,29.83,29.87,63500.0,22.7761,22.799,22.7609,22.7914,63500.0
2007-02-21 15:00:00,29.87,29.91,29.8,29.81,61100.0,22.7914,22.8219,22.738,22.7456,61100.0
2007-02-21 15:30:00,29.81,29.86,29.8,29.86,79300.0,22.7456,22.7838,22.738,22.7838,79300.0
2007-02-22 09:30:00,29.87,29.97,29.82,29.85,141300.0,22.7914,22.8677,22.7532,22.7761,141300.0
2007-02-22 10:00:00,29.84,29.86,29.67,29.69,65100.0,22.7685,22.7838,22.6388,22.6541,65100.0
2007-02-22 10:30:00,29.68,29.68,29.53,29.55,88000.0,22.6464,22.6464,22.532,22.5472,88000.0
2007-02-22 11:00:00,29.55,29.55,29.29,29.35,98200.0,22.5472,22.5472,22.3488,22.3946,98200.0
2007-02-22 11:30:00,29.35,29.41,29.2,29.25,125400.0,22.3946,22.4404,22.2802,22.3183,125400.0
2007-02-22 12:00:00,29.25,29.34,29.23,29.28,42300.0,22.3183,22.387,22.3031,22.3412,42300.0
2007-02-22 12:30:00,29.26,29.28,29.18,29.19,56300.0,22.326,22.3412,22.2649,22.2725,56300.0
2007-02-22 13:00:00,29.2,29.22,29.18,29.18,54600.0,22.2802,22.2954,22.2649,22.2649,54600.0
2007-02-22 13:30:00,29.18,29.23,29.16,29.2,71400.0,22.2649,22.3031,22.2497,22.2802,71400.0
2007-02-22 14:00:00,29.19,29.24,29.19,29.2,74000.0,22.2725,22.3107,22.2725,22.2802,74000.0
2007-02-22 14:30:00,29.19,29.21,29.1,29.16,72800.0,22.2725,22.2878,22.2039,22.2497,72800.0
2007-02-22 15:00:00,29.15,29.23,29.11,29.13,135200.0,22.242,22.3031,22.2115,22.2268,135200.0
2007-02-22 15:30:00,29.13,29.25,29.02,29.25,276100.0,22.2268,22.3183,22.1428,22.3183,276100.0
2007-02-23 09:30:00,29.12,29.78,29.05,29.65,186900.0,22.2191,22.7227,22.1657,22.6235,186900.0
2007-02-23 10:00:00,29.65,29.87,29.53,29.55,139600.0,22.6235,22.7914,22.532,22.5472,139600.0
2007-02-23 10:30:00,29.55,29.55,29.36,29.4,93700.0,22.5472,22.5472,22.4023,22.4328,93700.0
2007-02-23 11:00:00,29.4,29.65,29.4,29.6,98900.0,22.4328,22.6235,22.4328,22.5854,98900.0
2007-02-23 11:30:00,29.6,29.62,29.51,29.61,59500.0,22.5854,22.6006,22.5167,22.593,59500.0
2007-02-23 12:00:00,29.62,29.64,29.5,29.55,74100.0,22.6006,22.6159,22.5091,22.5472,74100.0
2007-02-23 12:30:00,29.55,29.58,29.46,29.58,35400.0,22.5472,22.5701,22.4786,22.5701,35400.0
2007-02-23 13:00:00,29.57,29.61,29.56,29.6,34900.0,22.5625,22.593,22.5549,22.5854,34900.0
2007-02-23 13:30:00,29.6,29.61,29.58,29.58,26500.0,22.5854,22.593,22.5701,22.5701,26500.0
2007-02-23 14:00:00,29.56,29.61,29.54,29.59,35800.0,22.5549,22.593,22.5396,22.5778,35800.0
2007-02-23 14:30:00,29.59,29.61,29.53,29.61,59300.0,22.5778,22.593,22.532,22.593,59300.0
2007-02-23 15:00:00,29.61,29.62,29.55,29.56,73600.0,22.593,22.6006,22.5472,22.5549,73600.0
2007-02-23 15:30:00,29.55,29.62,29.51,29.61,139000.0,22.5472,22.6006,22.5167,22.593,139000.0
2007-02-26 09:30:00,29.66,29.94,29.66,29.92,137200.0,22.6312,22.8448,22.6312,22.8296,137200.0
2007-02-26 10:00:00,29.91,29.92,29.55,29.56,102000.0,22.8219,22.8296,22.5472,22.5549,102000.0
2007-02-26 10:30:00,29.55,29.71,29.46,29.7,245500.0,22.5472,22.6693,22.4786,22.6617,245500.0
2007-02-26 11:00:00,29.71,29.71,29.53,29.58,107900.0,22.6693,22.6693,22.532,22.5701,107900.0
2007-02-26 11:30:00,29.58,29.6,29.45,29.6,111000.0,22.5701,22.5854,22.4709,22.5854,111000.0
2007-02-26 12:00:00,29.6,29.63,29.59,29.6,65200.0,22.5854,22.6083,22.5778,22.5854,65200.0
2007-02-26 12:30:00,29.61,29.63,29.59,29.62,31600.0,22.593,22.6083,22.5778,22.6006,31600.0
2007-02-26 13:00:00,29.61,29.67,29.59,29.66,40200.0,22.593,22.6388,22.5778,22.6312,40200.0
2007-02-26 13:30:00,29.66,29.72,29.63,29.65,47200.0,22.6312,22.6769,22.6083,22.6235,47200.0
2007-02-26 14:00:00,29.65,29.72,29.62,29.69,113200.0,22.6235,22.6769,22.6006,22.6541,113200.0
2007-02-26 14:30:00,29.69,29.71,29.67,29.7,85700.0,22.6541,22.6693,22.6388,22.6617,85700.0
2007-02-26 15:00:00,29.7,29.87,29.7,29.86,149200.0,22.6617,22.7914,22.6617,22.7838,149200.0
2007-02-26 15:30:00,29.86,29.9,29.68,29.7,210300.0,22.7838,22.8143,22.6464,22.6617,210300.0
2007-02-27 09:30:00,29.0,29.22,28.41,28.92,231800.0,22.1276,22.2954,21.6774,22.0665,231800.0
2007-02-27 10:00:00,28.84,29.05,28.74,28.75,150800.0,22.0055,22.1657,21.9292,21.9368,150800.0
2007-02-27 10:30:00,28.76,28.87,28.66,28.81,103600.0,21.9444,22.0284,21.8681,21.9826,103600.0
2007-02-27 11:00:00,28.81,28.9,28.74,28.81,82800.0,21.9826,22.0513,21.9292,21.9826,82800.0
2007-02-27 11:30:00,28.81,28.88,28.67,28.79,93800.0,21.9826,22.036,21.8758,21.9673,93800.0
2007-02-27 12:00:00,28.81,28.81,28.63,28.75,69300.0,21.9826,21.9826,21.8453,21.9368,69300.0
2007-02-27 12:30:00,28.77,28.82,28.7,28.74,65700.0,21.9521,21.9902,21.8987,21.9292,65700.0
2007-02-27 13:00:00,28.73,28.76,28.56,28.69,62600.0,21.9216,21.9444,21.7918,21.891,62600.0
2007-02-27 13:30:00,28.69,28.79,28.63,28.73,80700.0,21.891,21.9673,21.8453,21.9216,80700.0
2007-02-27 14:00:00,28.75,28.75,28.52,28.57,129000.0,21.9368,21.9368,21.7613,21.7995,129000.0
2007-02-27 14:30:00,28.55,28.67,28.43,28.45,132900.0,21.7842,21.8758,21.6927,21.7079,132900.0
2007-02-27 15:00:00,28.41,29.25,28.28,29.2,396000.0,21.6774,22.3183,21.5782,22.2802,396000.0
2007-02-27 15:30:00,29.18,29.29,28.39,29.18,149100.0,22.2649,22.3488,21.6621,22.2649,149100.0
2007-02-28 09:30:00,29.15,29.17,28.39,28.47,275500.0,22.242,22.2573,21.6621,21.7232,275500.0
2007-02-28 10:00:00,28.46,28.72,28.25,28.35,262000.0,21.7155,21.9139,21.5553,21.6316,262000.0
2007-02-28 10:30:00,28.35,28.58,28.31,28.55,144900.0,21.6316,21.8071,21.6011,21.7842,144900.0
2007-02-28 11:00:00,28.4,28.66,28.39,28.6,65700.0,21.6698,21.8681,21.6621,21.8224,65700.0
2007-02-28 11:30:00,28.6,28.7,28.42,28.58,62400.0,21.8224,21.8987,21.685,21.8071,62400.0
2007-02-28 12:00:00,28.61,28.77,28.55,28.73,59200.0,21.83,21.9521,21.7842,21.9216,59200.0
2007-02-28 12:30:00,28.73,28.73,28.59,28.68,37400.0,21.9216,21.9216,21.8147,21.8834,37400.0
2007-02-28 13:00:00,28.68,28.71,28.59,28.71,35900.0,21.8834,21.9063,21.8147,21.9063,35900.0
2007-02-28 13:30:00,28.71,28.71,28.49,28.56,56500.0,21.9063,21.9063,21.7384,21.7918,56500.0
2007-02-28 14:00:00,28.57,28.65,28.54,28.55,40700.0,21.7995,21.8605,21.7766,21.7842,40700.0
2007-02-28 14:30:00,28.56,28.65,28.56,28.65,52800.0,21.7918,21.8605,21.7918,21.8605,52800.0
2007-02-28 15:00:00,28.64,28.76,28.58,28.73,56400.0,21.8529,21.9444,21.8071,21.9216,56400.0
2007-02-28 15:30:00,28.72,28.72,28.51,28.54,109000.0,21.9139,21.9139,21.7537,21.7766,109000.0
2007-03-01 09:30:00,28.25,28.26,27.5,28.08,266600.0,21.5553,21.5629,20.983,21.4256,266600.0
2007-03-01 10:00:00,28.08,28.31,27.77,28.13,119000.0,21.4256,21.6011,21.1891,21.4637,119000.0
2007-03-01 10:30:00,28.22,28.29,28.05,28.25,94500.0,21.5324,21.5858,21.4027,21.5553,94500.0
2007-03-01 11:00:00,28.24,28.26,27.96,28.08,143900.0,21.5477,21.5629,21.334,21.4256,143900.0
2007-03-01 11:30:00,28.07,28.2,27.97,28.0,144600.0,21.418,21.5172,21.3417,21.3646,144600.0
2007-03-01 12:00:00,28.05,28.08,27.91,27.91,78700.0,21.4027,21.4256,21.2959,21.2959,78700.0
2007-03-01 12:30:00,27.92,28.1,27.9,28.08,58400.0,21.3035,21.4409,21.2883,21.4256,58400.0
2007-03-01 13:00:00,28.08,28.1,28.01,28.1,57500.0,21.4256,21.4409,21.3722,21.4409,57500.0
2007-03-01 13:30:00,28.08,28.34,28.08,28.33,89200.0,21.4256,21.624,21.4256,21.6163,89200.0
2007-03-01 14:00:00,28.35,28.5,28.31,28.32,45200.0,21.6316,21.7461,21.6011,21.6087,45200.0
2007-03-01 14:30:00,28.32,28.47,28.3,28.43,54300.0,21.6087,21.7232,21.5935,21.6927,54300.0
2007-03-01 15:00:00,28.44,28.44,28.19,28.3,88300.0,21.7003,21.7003,21.5095,21.5935,88300.0
2007-03-01 15:30:00,28.3,28.44,28.24,28.31,156400.0,21.5935,21.7003,21.5477,21.6011,156400.0
2007-03-02 09:30:00,28.31,28.6,28.16,28.37,74900.0,21.6011,21.8224,21.4866,21.6469,74900.0
2007-03-02 10:00:00,28.36,28.6,28.36,28.51,165800.0,21.6392,21.8224,21.6392,21.7537,165800.0
2007-03-02 10:30:00,28.5,28.65,28.46,28.57,60300.0,21.7461,21.8605,21.7155,21.7995,60300.0
2007-03-02 11:00:00,28.57,28.58,28.42,28.42,81100.0,21.7995,21.8071,21.685,21.685,81100.0
2007-03-02 11:30:00,28.41,28.51,28.37,28.43,156600.0,21.6774,21.7537,21.6469,21.6927,156600.0
2007-03-02 12:00:00,28.4,28.45,28.18,28.18,150500.0,21.6698,21.7079,21.5019,21.5019,150500.0
2007-03-02 12:30:00,28.18,28.22,28.1,28.2,95400.0,21.5019,21.5324,21.4409,21.5172,95400.0
2007-03-02 13:00:00,28.21,28.32,28.18,28.27,96500.0,21.5248,21.6087,21.5019,21.5706,96500.0
2007-03-02 13:30:00,28.28,28.31,28.15,28.28,105800.0,21.5782,21.6011,21.479,21.5782,105800.0
2007-03-02 14:00:00,28.27,28.35,28.19,28.22,98300.0,21.5706,21.6316,21.5095,21.5324,98300.0
2007-03-02 14:30:00,28.21,28.32,28.14,28.25,65300.0,21.5248,21.6087,21.4714,21.5553,65300.0
2007-03-02 15:00:00,28.25,28.34,28.19,28.21,95500.0,21.5553,21.624,21.5095,21.5248,95500.0
2007-03-02 15:30:00,28.21,28.4,28.16,28.33,263000.0,21.5248,21.6698,21.4866,21.6163,263000.0
2007-03-05 09:30:00,28.74,29.75,28.65,29.32,666600.0,21.9292,22.6998,21.8605,22.3717,666600.0
2007-03-05 10:00:00,29.33,29.44,29.23,29.29,321000.0,22.3794,22.4633,22.3031,22.3488,321000.0
2007-03-05 10:30:00,29.3,29.75,29.25,29.75,427600.0,22.3565,22.6998,22.3183,22.6998,427600.0
2007-03-05 11:00:00,29.75,30.0,29.52,29.65,533100.0,22.6998,22.8906,22.5243,22.6235,533100.0
2007-03-05 11:30:00,29.66,29.88,29.61,29.8,223900.0,22.6312,22.799,22.593,22.738,223900.0
2007-03-05 12:00:00,29.78,29.82,29.72,29.76,381100.0,22.7227,22.7532,22.6769,22.7075,381100.0
2007-03-05 12:30:00,29.77,29.83,29.7,29.7,139100.0,22.7151,22.7609,22.6617,22.6617,139100.0
2007-03-05 13:00:00,29.7,29.74,29.55,29.71,149800.0,22.6617,22.6922,22.5472,22.6693,149800.0
2007-03-05 13:30:00,29.7,29.71,29.59,29.64,163100.0,22.6617,22.6693,22.5778,22.6159,163100.0
2007-03-05 14:00:00,29.65,29.72,29.56,29.69,144900.0,22.6235,22.6769,22.5549,22.6541,144900.0
2007-03-05 14:30:00,29.69,29.72,29.45,29.45,253400.0,22.6541,22.6769,22.4709,22.4709,253400.0
2007-03-05 15:00:00,29.45,29.75,29.39,29.71,347600.0,22.4709,22.6998,22.4251,22.6693,347600.0
2007-03-05 15:30:00,29.71,29.72,29.25,29.37,448500.0,22.6693,22.6769,22.3183,22.4099,448500.0
2007-03-06 09:30:00,30.04,30.05,29.49,29.81,298800.0,22.9211,22.9287,22.5015,22.7456,298800.0
2007-03-06 10:00:00,29.82,29.83,29.57,29.71,138000.0,22.7532,22.7609,22.5625,22.6693,138000.0
2007-03-06 10:30:00,29.7,29.8,29.58,29.7,131700.0,22.6617,22.738,22.5701,22.6617,131700.0
2007-03-06 11:00:00,29.71,29.9,29.69,29.82,209700.0,22.6693,22.8143,22.6541,22.7532,209700.0
2007-03-06 11:30:00,29.82,30.02,29.81,29.97,190200.0,22.7532,22.9059,22.7456,22.8677,190200.0
2007-03-06 12:00:00,29.96,30.08,29.93,30.02,121100.0,22.8601,22.9516,22.8372,22.9059,121100.0
2007-03-06 12:30:00,30.01,30.01,29.91,29.98,83900.0,22.8982,22.8982,22.8219,22.8753,83900.0
2007-03-06 13:00:00,29.98,29.99,29.93,29.95,81700.0,22.8753,22.883,22.8372,22.8524,81700.0
2007-03-06 13:30:00,29.95,30.05,29.91,29.98,168000.0,22.8524,22.9287,22.8219,22.8753,168000.0
2007-03-06 14:00:00,29.97,30.15,29.97,30.09,171600.0,22.8677,23.005,22.8677,22.9593,171600.0
2007-03-06 14:30:00,30.09,30.35,30.08,30.33,152500.0,22.9593,23.1576,22.9516,23.1424,152500.0
2007-03-06 15:00:00,30.34,30.43,30.21,30.23,164600.0,23.15,23.2187,23.0508,23.0661,164600.0
2007-03-06 15:30:00,30.22,30.24,30.1,30.1,250200.0,23.0585,23.0737,22.9669,22.9669,250200.0
2007-03-07 09:30:00,30.34,30.34,29.79,29.99,183700.0,23.15,23.15,22.7304,22.883,183700.0
2007-03-07 10:00:00,30.0,30.1,29.94,30.05,110300.0,22.8906,22.9669,22.8448,22.9287,110300.0
2007-03-07 10:30:00,30.05,30.2,29.99,30.09,173700.0,22.9287,23.0432,22.883,22.9593,173700.0
2007-03-07 11:00:00,30.07,30.2,29.97,30.17,87300.0,22.944,23.0432,22.8677,23.0203,87300.0
2007-03-07 11:30:00,30.17,30.29,30.12,30.29,71500.0,23.0203,23.1119,22.9822,23.1119,71500.0
2007-03-07 12:00:00,30.26,30.33,30.22,30.22,94400.0,23.089,23.1424,23.0585,23.0585,94400.0
2007-03-07 12:30:00,30.19,30.24,30.14,30.18,64800.0,23.0356,23.0737,22.9974,23.0279,64800.0
2007-03-07 13:00:00,30.18,30.27,30.12,30.2,173700.0,23.0279,23.0966,22.9822,23.0432,173700.0
2007-03-07 13:30:00,30.2,30.31,30.16,30.19,148200.0,23.0432,23.1271,23.0127,23.0356,148200.0
2007-03-07 14:00:00,30.19,30.2,30.07,30.08,63000.0,23.0356,23.0432,22.944,22.9516,63000.0
2007-03-07 14:30:00,30.08,30.17,30.07,30.13,96200.0,22.9516,23.0203,22.944,22.9898,96200.0
2007-03-07 15:00:00,30.13,30.23,30.02,30.04,295400.0,22.9898,23.0661,22.9059,22.9211,295400.0
2007-03-07 15:30:00,30.02,30.2,29.9,29.91,367500.0,22.9059,23.0432,22.8143,22.8219,367500.0
2007-03-08 09:30:00,30.1,30.29,30.1,30.15,109900.0,22.9669,23.1119,22.9669,23.005,109900.0
2007-03-08 10:00:00,30.15,30.15,30.01,30.09,168400.0,23.005,23.005,22.8982,22.9593,168400.0
2007-03-08 10:30:00,30.09,30.11,29.99,30.01,143000.0,22.9593,22.9745,22.883,22.8982,143000.0
2007-03-08 11:00:00,30.01,30.07,29.98,29.99,191200.0,22.8982,22.944,22.8753,22.883,191200.0
2007-03-08 11:30:00,29.99,30.03,29.98,30.0,112500.0,22.883,22.9135,22.8753,22.8906,112500.0
2007-03-08 12:00:00,30.0,30.11,29.96,30.01,109300.0,22.8906,22.9745,22.8601,22.8982,109300.0
2007-03-08 12:30:00,30.01,30.1,29.99,30.06,147800.0,22.8982,22.9669,22.883,22.9364,147800.0
2007-03-08 13:00:00,30.05,30.08,29.99,30.07,257900.0,22.9287,22.9516,22.883,22.944,257900.0
2007-03-08 13:30:00,30.07,30.14,30.04,30.1,61200.0,22.944,22.9974,22.9211,22.9669,61200.0
2007-03-08 14:00:00,30.1,30.14,30.04,30.04,49000.0,22.9669,22.9974,22.9211,22.9211,49000.0
2007-03-08 14:30:00,30.05,30.05,29.97,30.04,77800.0,22.9287,22.9287,22.8677,22.9211,77800.0
2007-03-08 15:00:00,30.05,30.13,29.99,30.1,175200.0,22.9287,22.9898,22.883,22.9669,175200.0
2007-03-08 15:30:00,30.1,30.24,30.07,30.13,204100.0,22.9669,23.0737,22.944,22.9898,204100.0
2007-03-09 09:30:00,30.36,30.49,30.24,30.25,104800.0,23.1653,23.2645,23.0737,23.0813,104800.0
2007-03-09 10:00:00,30.21,30.24,30.12,30.18,124800.0,23.0508,23.0737,22.9822,23.0279,124800.0
2007-03-09 10:30:00,30.18,30.3,30.16,30.25,100700.0,23.0279,23.1195,23.0127,23.0813,100700.0
2007-03-09 11:00:00,30.25,30.29,30.2,30.24,51000.0,23.0813,23.1119,23.0432,23.0737,51000.0
2007-03-09 11:30:00,30.23,30.3,30.21,30.28,66700.0,23.0661,23.1195,23.0508,23.1042,66700.0
2007-03-09 12:00:00,30.27,30.29,30.2,30.25,25100.0,23.0966,23.1119,23.0432,23.0813,25100.0
2007-03-09 12:30:00,30.25,30.26,30.18,30.19,10100.0,23.0813,23.089,23.0279,23.0356,10100.0
2007-03-09 13:00:00,30.17,30.21,30.12,30.14,18600.0,23.0203,23.0508,22.9822,22.9974,18600.0
2007-03-09 13:30:00,30.14,30.17,30.1,30.11,8800.0,22.9974,23.0203,22.9669,22.9745,8800.0
2007-03-09 14:00:00,30.1,30.1,30.03,30.05,17500.0,22.9669,22.9669,22.9135,22.9287,17500.0
2007-03-09 14:30:00,30.05,30.15,30.03,30.12,62400.0,22.9287,23.005,22.9135,22.9822,62400.0
2007-03-09 15:00:00,30.12,30.17,30.06,30.14,40800.0,22.9822,23.0203,22.9364,22.9974,40800.0
2007-03-09 15:30:00,30.15,30.24,30.09,30.19,52200.0,23.005,23.0737,22.9593,23.0356,52200.0
2007-03-12 09:30:00,30.22,30.35,30.1,30.14,195400.0,23.0585,23.1576,22.9669,22.9974,195400.0
2007-03-12 10:00:00,30.12,30.18,30.05,30.14,88500.0,22.9822,23.0279,22.9287,22.9974,88500.0
2007-03-12 10:30:00,30.15,30.27,30.14,30.2,129900.0,23.005,23.0966,22.9974,23.0432,129900.0
2007-03-12 11:00:00,30.2,30.28,30.19,30.24,58600.0,23.0432,23.1042,23.0356,23.0737,58600.0
2007-03-12 11:30:00,30.25,30.27,30.24,30.26,23400.0,23.0813,23.0966,23.0737,23.089,23400.0
2007-03-12 12:00:00,30.25,30.44,30.1,30.24,206500.0,23.0813,23.2263,22.9669,23.0737,206500.0
2007-03-12 12:30:00,30.25,30.39,30.23,30.32,201300.0,23.0813,23.1882,23.0661,23.1348,201300.0
2007-03-12 13:00:00,30.32,30.33,30.24,30.27,28800.0,23.1348,23.1424,23.0737,23.0966,28800.0
2007-03-12 13:30:00,30.26,30.31,30.15,30.28,51900.0,23.089,23.1271,23.005,23.1042,51900.0
2007-03-12 14:00:00,30.27,30.41,30.23,30.4,68200.0,23.0966,23.2034,23.0661,23.1958,68200.0
2007-03-12 14:30:00,30.41,30.62,30.39,30.61,146000.0,23.2034,23.3637,23.1882,23.356,146000.0
2007-03-12 15:00:00,30.6,30.75,30.42,30.72,444100.0,23.3484,23.4629,23.2111,23.44,444100.0
2007-03-12 15:30:00,30.73,30.8,30.54,30.63,418300.0,23.4476,23.501,23.3026,23.3713,418300.0
2007-03-13 09:30:00,30.58,30.87,30.48,30.66,136700.0,23.3331,23.5544,23.2568,23.3942,136700.0
2007-03-13 10:00:00,30.66,30.75,30.53,30.75,126000.0,23.3942,23.4629,23.295,23.4629,126000.0
2007-03-13 10:30:00,30.75,30.85,30.66,30.78,217900.0,23.4629,23.5392,23.3942,23.4857,217900.0
2007-03-13 11:00:00,30.78,30.93,30.78,30.92,108700.0,23.4857,23.6002,23.4857,23.5926,108700.0
2007-03-13 11:30:00,30.93,31.11,30.92,30.99,214300.0,23.6002,23.7375,23.5926,23.646,214300.0
2007-03-13 12:00:00,30.95,31.02,30.9,30.9,90900.0,23.6155,23.6689,23.5773,23.5773,90900.0
2007-03-13 12:30:00,30.9,30.95,30.83,30.85,200100.0,23.5773,23.6155,23.5239,23.5392,200100.0
2007-03-13 13:00:00,30.85,31.0,30.78,30.95,139500.0,23.5392,23.6536,23.4857,23.6155,139500.0
2007-03-13 13:30:00,30.95,30.95,30.75,30.81,68100.0,23.6155,23.6155,23.4629,23.5086,68100.0
2007-03-13 14:00:00,30.81,30.82,30.65,30.68,104500.0,23.5086,23.5163,23.3866,23.4094,104500.0
2007-03-13 14:30:00,30.68,30.8,30.6,30.61,72700.0,23.4094,23.501,23.3484,23.356,72700.0
2007-03-13 15:00:00,30.61,30.75,30.5,30.71,137100.0,23.356,23.4629,23.2721,23.4323,137100.0
2007-03-13 15:30:00,30.72,30.74,30.41,30.47,165100.0,23.44,23.4552,23.2034,23.2492,165100.0
2007-03-14 09:30:00,30.6,30.65,30.1,30.22,205700.0,23.3484,23.3866,22.9669,23.0585,205700.0
2007-03-14 10:00:00,30.25,30.25,30.02,30.1,149900.0,23.0813,23.0813,22.9059,22.9669,149900.0
2007-03-14 10:30:00,30.1,30.15,30.02,30.03,79600.0,22.9669,23.005,22.9059,22.9135,79600.0
2007-03-14 11:00:00,30.04,30.07,29.99,30.01,103400.0,22.9211,22.944,22.883,22.8982,103400.0
2007-03-14 11:30:00,30.01,30.06,30.0,30.04,60800.0,22.8982,22.9364,22.8906,22.9211,60800.0
2007-03-14 12:00:00,30.03,30.06,30.0,30.02,93100.0,22.9135,22.9364,22.8906,22.9059,93100.0
2007-03-14 12:30:00,30.03,30.05,30.0,30.02,63900.0,22.9135,22.9287,22.8906,22.9059,63900.0
2007-03-14 13:00:00,30.02,30.36,30.02,30.35,57600.0,22.9059,23.1653,22.9059,23.1576,57600.0
2007-03-14 13:30:00,30.37,30.49,30.25,30.3,87700.0,23.1729,23.2645,23.0813,23.1195,87700.0
2007-03-14 14:00:00,30.28,30.34,30.23,30.34,40900.0,23.1042,23.15,23.0661,23.15,40900.0
2007-03-14 14:30:00,30.34,30.47,30.32,30.36,83800.0,23.15,23.2492,23.1348,23.1653,83800.0
2007-03-14 15:00:00,30.34,30.46,30.31,30.45,69200.0,23.15,23.2416,23.1271,23.234,69200.0
2007-03-14 15:30:00,30.45,30.46,30.33,30.4,77700.0,23.234,23.2416,23.1424,23.1958,77700.0
2007-03-15 09:30:00,30.22,30.6,30.19,30.47,94900.0,23.0585,23.3484,23.0356,23.2492,94900.0
2007-03-15 10:00:00,30.47,30.48,30.33,30.4,55800.0,23.2492,23.2568,23.1424,23.1958,55800.0
2007-03-15 10:30:00,30.4,30.43,30.23,30.24,50700.0,23.1958,23.2187,23.0661,23.0737,50700.0
2007-03-15 11:00:00,30.25,30.38,30.2,30.3,48400.0,23.0813,23.1805,23.0432,23.1195,48400.0
2007-03-15 11:30:00,30.3,30.3,30.13,30.14,33500.0,23.1195,23.1195,22.9898,22.9974,33500.0
2007-03-15 12:00:00,30.14,30.33,30.14,30.29,44400.0,22.9974,23.1424,22.9974,23.1119,44400.0
2007-03-15 12:30:00,30.27,30.3,30.14,30.15,39400.0,23.0966,23.1195,22.9974,23.005,39400.0
2007-03-15 13:00:00,30.16,30.2,30.16,30.19,27100.0,23.0127,23.0432,23.0127,23.0356,27100.0
2007-03-15 13:30:00,30.19,30.2,30.05,30.06,201800.0,23.0356,23.0432,22.9287,22.9364,201800.0
2007-03-15 14:00:00,30.05,30.09,29.96,30.03,62000.0,22.9287,22.9593,22.8601,22.9135,62000.0
2007-03-15 14:30:00,30.04,30.27,30.04,30.23,62800.0,22.9211,23.0966,22.9211,23.0661,62800.0
2007-03-15 15:00:00,30.22,30.27,30.21,30.22,75900.0,23.0585,23.0966,23.0508,23.0585,75900.0
2007-03-15 15:30:00,30.22,30.26,30.19,30.25,74400.0,23.0585,23.089,23.0356,23.0813,74400.0
2007-03-16 09:30:00,30.2,30.27,30.04,30.19,34800.0,23.0432,23.0966,22.9211,23.0356,34800.0
2007-03-16 10:00:00,30.2,30.27,30.15,30.26,33500.0,23.0432,23.0966,23.005,23.089,33500.0
2007-03-16 10:30:00,30.25,30.26,30.12,30.13,31900.0,23.0813,23.089,22.9822,22.9898,31900.0
2007-03-16 11:00:00,30.12,30.29,30.12,30.21,91600.0,22.9822,23.1119,22.9822,23.0508,91600.0
2007-03-16 11:30:00,30.22,30.27,30.18,30.26,42200.0,23.0585,23.0966,23.0279,23.089,42200.0
2007-03-16 12:00:00,30.24,30.28,30.22,30.28,41500.0,23.0737,23.1042,23.0585,23.1042,41500.0
2007-03-16 12:30:00,30.28,30.36,30.24,30.35,72800.0,23.1042,23.1653,23.0737,23.1576,72800.0
2007-03-16 13:00:00,30.34,30.35,30.24,30.25,29800.0,23.15,23.1576,23.0737,23.0813,29800.0
2007-03-16 13:30:00,30.25,30.26,30.24,30.25,49100.0,23.0813,23.089,23.0737,23.0813,49100.0
2007-03-16 14:00:00,30.26,30.26,30.18,30.24,43400.0,23.089,23.089,23.0279,23.0737,43400.0
2007-03-16 14:30:00,30.24,30.25,30.19,30.2,77900.0,23.0737,23.0813,23.0356,23.0432,77900.0
2007-03-16 15:00:00,30.2,30.25,30.17,30.23,60200.0,23.0432,23.0813,23.0203,23.0661,60200.0
2007-03-16 15:30:00,30.23,30.25,30.15,30.15,56400.0,23.0661,23.0813,23.005,23.005,56400.0
2007-03-19 09:30:00,30.15,30.46,30.12,30.13,77300.0,23.005,23.2416,22.9822,22.9898,77300.0
2007-03-19 10:00:00,30.12,30.16,30.09,30.13,60200.0,22.9822,23.0127,22.9593,22.9898,60200.0
2007-03-19 10:30:00,30.14,30.18,30.11,30.17,51200.0,22.9974,23.0279,22.9745,23.0203,51200.0
2007-03-19 11:00:00,30.18,30.18,30.11,30.12,68100.0,23.0279,23.0279,22.9745,22.9822,68100.0
2007-03-19 11:30:00,30.12,30.22,30.12,30.19,58300.0,22.9822,23.0585,22.9822,23.0356,58300.0
2007-03-19 12:00:00,30.18,30.19,30.14,30.15,85000.0,23.0279,23.0356,22.9974,23.005,85000.0
2007-03-19 12:30:00,30.15,30.15,30.14,30.15,37400.0,23.005,23.005,22.9974,23.005,37400.0
2007-03-19 13:00:00,30.15,30.16,30.14,30.15,36200.0,23.005,23.0127,22.9974,23.005,36200.0
2007-03-19 13:30:00,30.15,30.16,30.14,30.15,69700.0,23.005,23.0127,22.9974,23.005,69700.0
2007-03-19 14:00:00,30.14,30.23,30.13,30.13,100200.0,22.9974,23.0661,22.9898,22.9898,100200.0
2007-03-19 14:30:00,30.14,30.33,30.13,30.27,115800.0,22.9974,23.1424,22.9898,23.0966,115800.0
2007-03-19 15:00:00,30.27,30.31,30.16,30.2,57000.0,23.0966,23.1271,23.0127,23.0432,57000.0
2007-03-19 15:30:00,30.2,30.24,30.14,30.16,88600.0,23.0432,23.0737,22.9974,23.0127,88600.0
2007-03-20 09:30:00,30.45,30.5,30.25,30.38,82500.0,23.234,23.2721,23.0813,23.1805,82500.0
2007-03-20 10:00:00,30.38,30.46,30.37,30.45,46300.0,23.1805,23.2416,23.1729,23.234,46300.0
2007-03-20 10:30:00,30.46,30.5,30.44,30.49,160800.0,23.2416,23.2721,23.2263,23.2645,160800.0
2007-03-20 11:00:00,30.49,30.5,30.43,30.43,66800.0,23.2645,23.2721,23.2187,23.2187,66800.0
2007-03-20 11:30:00,30.42,30.5,30.4,30.5,45500.0,23.2111,23.2721,23.1958,23.2721,45500.0
2007-03-20 12:00:00,30.5,30.51,30.44,30.48,49400.0,23.2721,23.2797,23.2263,23.2568,49400.0
2007-03-20 12:30:00,30.49,30.5,30.39,30.4,63400.0,23.2645,23.2721,23.1882,23.1958,63400.0
2007-03-20 13:00:00,30.4,30.4,30.32,30.33,34800.0,23.1958,23.1958,23.1348,23.1424,34800.0
2007-03-20 13:30:00,30.33,30.41,30.32,30.39,81700.0,23.1424,23.2034,23.1348,23.1882,81700.0
2007-03-20 14:00:00,30.39,30.49,30.37,30.46,94300.0,23.1882,23.2645,23.1729,23.2416,94300.0
2007-03-20 14:30:00,30.45,30.46,30.36,30.39,82100.0,23.234,23.2416,23.1653,23.1882,82100.0
2007-03-20 15:00:00,30.37,30.42,30.37,30.39,71000.0,23.1729,23.2111,23.1729,23.1882,71000.0
2007-03-20 15:30:00,30.4,30.49,30.39,30.47,179300.0,23.1958,23.2645,23.1882,23.2492,179300.0
2007-03-21 09:30:00,30.49,30.5,30.44,30.49,85400.0,23.2645,23.2721,23.2263,23.2645,85400.0
2007-03-21 10:00:00,30.49,30.5,30.44,30.45,71500.0,23.2645,23.2721,23.2263,23.234,71500.0
2007-03-21 10:30:00,30.46,30.47,30.44,30.47,59100.0,23.2416,23.2492,23.2263,23.2492,59100.0
2007-03-21 11:00:00,30.47,30.5,30.46,30.49,36200.0,23.2492,23.2721,23.2416,23.2645,36200.0
2007-03-21 11:30:00,30.49,30.54,30.47,30.48,82800.0,23.2645,23.3026,23.2492,23.2568,82800.0
2007-03-21 12:00:00,30.48,30.79,30.47,30.77,114600.0,23.2568,23.4934,23.2492,23.4781,114600.0
2007-03-21 12:30:00,30.78,30.78,30.55,30.74,174300.0,23.4857,23.4857,23.3103,23.4552,174300.0
2007-03-21 13:00:00,30.74,30.8,30.74,30.79,21600.0,23.4552,23.501,23.4552,23.4934,21600.0
2007-03-21 13:30:00,30.78,30.79,30.64,30.68,30300.0,23.4857,23.4934,23.3789,23.4094,30300.0
2007-03-21 14:00:00,30.68,30.76,30.66,30.76,85200.0,23.4094,23.4705,23.3942,23.4705,85200.0
2007-03-21 14:30:00,30.76,101.0,30.72,30.88,142500.0,23.4705,77.065,23.44,23.562,142500.0
2007-03-21 15:00:00,30.9,31.0,30.82,30.95,100800.0,23.5773,23.6536,23.5163,23.6155,100800.0
2007-03-21 15:30:00,30.95,30.98,30.78,30.87,196400.0,23.6155,23.6384,23.4857,23.5544,196400.0
2007-03-22 09:30:00,32.0,32.0,30.6,30.61,89500.0,24.4166,24.4166,23.3484,23.356,89500.0
2007-03-22 10:00:00,30.61,30.83,30.55,30.76,71000.0,23.356,23.5239,23.3103,23.4705,71000.0
2007-03-22 10:30:00,30.76,30.78,30.69,30.71,29500.0,23.4705,23.4857,23.4171,23.4323,29500.0
2007-03-22 11:00:00,30.7,30.76,30.65,30.76,37000.0,23.4247,23.4705,23.3866,23.4705,37000.0
2007-03-22 11:30:00,30.76,31.03,30.76,31.03,99700.0,23.4705,23.6765,23.4705,23.6765,99700.0
2007-03-22 12:00:00,31.05,31.06,30.93,31.01,87900.0,23.6918,23.6994,23.6002,23.6612,87900.0
2007-03-22 12:30:00,31.01,31.02,30.95,31.0,54000.0,23.6612,23.6689,23.6155,23.6536,54000.0
2007-03-22 13:00:00,30.99,31.0,30.88,30.9,40000.0,23.646,23.6536,23.562,23.5773,40000.0
2007-03-22 13:30:00,30.9,31.02,30.87,30.99,153000.0,23.5773,23.6689,23.5544,23.646,153000.0
2007-03-22 14:00:00,31.0,31.03,30.97,31.02,70200.0,23.6536,23.6765,23.6307,23.6689,70200.0
2007-03-22 14:30:00,31.03,31.19,31.01,31.13,87300.0,23.6765,23.7986,23.6612,23.7528,87300.0
2007-03-22 15:00:00,31.13,31.25,31.0,31.24,170100.0,23.7528,23.8444,23.6536,23.8367,170100.0
2007-03-22 15:30:00,31.24,31.31,31.15,31.27,210700.0,23.8367,23.8901,23.7681,23.8596,210700.0
2007-03-23 09:30:00,31.08,31.2,31.0,31.01,122400.0,23.7147,23.8062,23.6536,23.6612,122400.0
2007-03-23 10:00:00,31.01,31.16,30.64,30.8,112700.0,23.6612,23.7757,23.3789,23.501,112700.0
2007-03-23 10:30:00,30.81,30.96,30.73,30.85,61000.0,23.5086,23.6231,23.4476,23.5392,61000.0
2007-03-23 11:00:00,30.84,30.91,30.8,30.83,35400.0,23.5315,23.5849,23.501,23.5239,35400.0
2007-03-23 11:30:00,30.83,30.86,30.75,30.76,30500.0,23.5239,23.5468,23.4629,23.4705,30500.0
2007-03-23 12:00:00,30.76,30.8,30.67,30.68,31800.0,23.4705,23.501,23.4018,23.4094,31800.0
2007-03-23 12:30:00,30.68,30.82,30.67,30.75,42800.0,23.4094,23.5163,23.4018,23.4629,42800.0
2007-03-23 13:00:00,30.75,30.75,30.61,30.61,18100.0,23.4629,23.4629,23.356,23.356,18100.0
2007-03-23 13:30:00,30.62,30.85,30.5,30.84,77400.0,23.3637,23.5392,23.2721,23.5315,77400.0
2007-03-23 14:00:00,30.84,30.89,30.73,30.86,55500.0,23.5315,23.5697,23.4476,23.5468,55500.0
2007-03-23 14:30:00,30.85,30.95,30.83,30.92,37600.0,23.5392,23.6155,23.5239,23.5926,37600.0
2007-03-23 15:00:00,30.91,30.98,30.84,30.95,46800.0,23.5849,23.6384,23.5315,23.6155,46800.0
2007-03-23 15:30:00,30.95,30.95,30.79,30.87,47000.0,23.6155,23.6155,23.4934,23.5544,47000.0
2007-03-26 09:30:00,31.06,31.15,30.77,31.12,79400.0,23.6994,23.7681,23.4781,23.7452,79400.0
2007-03-26 10:00:00,31.09,31.1,30.61,30.67,57300.0,23.7223,23.7299,23.356,23.4018,57300.0
2007-03-26 10:30:00,30.67,30.85,30.65,30.85,54500.0,23.4018,23.5392,23.3866,23.5392,54500.0
2007-03-26 11:00:00,30.85,30.85,30.7,30.76,30200.0,23.5392,23.5392,23.4247,23.4705,30200.0
2007-03-26 11:30:00,30.77,30.86,30.73,30.78,61400.0,23.4781,23.5468,23.4476,23.4857,61400.0
2007-03-26 12:00:00,30.8,30.81,30.72,30.8,29900.0,23.501,23.5086,23.44,23.501,29900.0
2007-03-26 12:30:00,30.8,30.82,30.76,30.8,26000.0,23.501,23.5163,23.4705,23.501,26000.0
2007-03-26 13:00:00,30.79,30.82,30.76,30.78,31400.0,23.4934,23.5163,23.4705,23.4857,31400.0
2007-03-26 13:30:00,30.78,30.8,30.75,30.78,37600.0,23.4857,23.501,23.4629,23.4857,37600.0
2007-03-26 14:00:00,30.78,30.82,30.78,30.82,29700.0,23.4857,23.5163,23.4857,23.5163,29700.0
2007-03-26 14:30:00,30.82,30.84,30.76,30.78,45000.0,23.5163,23.5315,23.4705,23.4857,45000.0
2007-03-26 15:00:00,30.78,30.8,30.73,30.78,61000.0,23.4857,23.501,23.4476,23.4857,61000.0
2007-03-26 15:30:00,30.78,30.88,30.75,30.79,101700.0,23.4857,23.562,23.4629,23.4934,101700.0
2007-03-27 09:30:00,30.8,30.8,30.6,30.78,65300.0,23.501,23.501,23.3484,23.4857,65300.0
2007-03-27 10:00:00,30.76,30.91,30.75,30.81,87000.0,23.4705,23.5849,23.4629,23.5086,87000.0
2007-03-27 10:30:00,30.78,30.8,30.66,30.68,32000.0,23.4857,23.501,23.3942,23.4094,32000.0
2007-03-27 11:00:00,30.69,30.7,30.45,30.48,34000.0,23.4171,23.4247,23.234,23.2568,34000.0
2007-03-27 11:30:00,30.47,30.7,30.47,30.63,69100.0,23.2492,23.4247,23.2492,23.3713,69100.0
2007-03-27 12:00:00,30.62,30.7,30.6,30.64,27600.0,23.3637,23.4247,23.3484,23.3789,27600.0
2007-03-27 12:30:00,30.63,30.7,30.63,30.65,15800.0,23.3713,23.4247,23.3713,23.3866,15800.0
2007-03-27 13:00:00,30.65,30.7,30.63,30.7,40000.0,23.3866,23.4247,23.3713,23.4247,40000.0
2007-03-27 13:30:00,30.7,30.77,30.67,30.7,50400.0,23.4247,23.4781,23.4018,23.4247,50400.0
2007-03-27 14:00:00,30.7,30.7,30.62,30.65,72800.0,23.4247,23.4247,23.3637,23.3866,72800.0
2007-03-27 14:30:00,30.64,30.7,30.59,30.68,34800.0,23.3789,23.4247,23.3408,23.4094,34800.0
2007-03-27 15:00:00,30.67,30.78,30.57,30.65,127600.0,23.4018,23.4857,23.3255,23.3866,127600.0
2007-03-27 15:30:00,30.64,30.85,30.62,30.79,140800.0,23.3789,23.5392,23.3637,23.4934,140800.0
2007-03-28 09:30:00,30.27,30.76,30.27,30.71,85000.0,23.0966,23.4705,23.0966,23.4323,85000.0
2007-03-28 10:00:00,30.72,30.75,30.65,30.69,23500.0,23.44,23.4629,23.3866,23.4171,23500.0
2007-03-28 10:30:00,30.7,30.74,30.5,30.63,66300.0,23.4247,23.4552,23.2721,23.3713,66300.0
2007-03-28 11:00:00,30.63,30.76,30.51,30.62,74100.0,23.3713,23.4705,23.2797,23.3637,74100.0
2007-03-28 11:30:00,30.59,30.75,30.59,30.7,46800.0,23.3408,23.4629,23.3408,23.4247,46800.0
2007-03-28 12:00:00,30.69,30.8,30.69,30.75,80300.0,23.4171,23.501,23.4171,23.4629,80300.0
2007-03-28 12:30:00,30.75,30.8,30.72,30.76,48400.0,23.4629,23.501,23.44,23.4705,48400.0
2007-03-28 13:00:00,30.75,30.81,30.75,30.8,42500.0,23.4629,23.5086,23.4629,23.501,42500.0
2007-03-28 13:30:00,30.81,30.93,30.78,30.91,66800.0,23.5086,23.6002,23.4857,23.5849,66800.0
2007-03-28 14:00:00,30.91,30.95,30.84,30.91,56000.0,23.5849,23.6155,23.5315,23.5849,56000.0
2007-03-28 14:30:00,30.89,30.9,30.8,30.85,59500.0,23.5697,23.5773,23.501,23.5392,59500.0
2007-03-28 15:00:00,30.85,30.95,30.8,30.94,100400.0,23.5392,23.6155,23.501,23.6078,100400.0
2007-03-28 15:30:00,30.94,30.95,30.81,30.91,155800.0,23.6078,23.6155,23.5086,23.5849,155800.0
2007-03-29 09:30:00,30.87,31.02,30.75,30.99,95300.0,23.5544,23.6689,23.4629,23.646,95300.0
2007-03-29 10:00:00,30.97,31.01,30.86,30.95,59300.0,23.6307,23.6612,23.5468,23.6155,59300.0
2007-03-29 10:30:00,30.95,30.96,30.72,30.78,79000.0,23.6155,23.6231,23.44,23.4857,79000.0
2007-03-29 11:00:00,30.79,30.8,30.6,30.6,40400.0,23.4934,23.501,23.3484,23.3484,40400.0
2007-03-29 11:30:00,30.59,30.6,30.35,30.41,103400.0,23.3408,23.3484,23.1576,23.2034,103400.0
2007-03-29 12:00:00,30.42,30.65,30.41,30.61,60000.0,23.2111,23.3866,23.2034,23.356,60000.0
2007-03-29 12:30:00,30.62,30.67,30.48,30.51,59800.0,23.3637,23.4018,23.2568,23.2797,59800.0
2007-03-29 13:00:00,30.51,30.54,30.35,30.35,46900.0,23.2797,23.3026,23.1576,23.1576,46900.0
2007-03-29 13:30:00,30.36,30.43,30.3,30.32,56100.0,23.1653,23.2187,23.1195,23.1348,56100.0
2007-03-29 14:00:00,30.32,30.5,30.27,30.3,112500.0,23.1348,23.2721,23.0966,23.1195,112500.0
2007-03-29 14:30:00,30.3,30.39,30.25,30.32,63700.0,23.1195,23.1882,23.0813,23.1348,63700.0
2007-03-29 15:00:00,30.32,30.35,30.29,30.31,118800.0,23.1348,23.1576,23.1119,23.1271,118800.0
2007-03-29 15:30:00,30.31,30.45,30.29,30.45,148600.0,23.1271,23.234,23.1119,23.234,148600.0
2007-03-30 09:30:00,30.4,30.73,30.4,30.68,29700.0,23.1958,23.4476,23.1958,23.4094,29700.0
2007-03-30 10:00:00,30.7,30.72,30.63,30.67,39900.0,23.4247,23.44,23.3713,23.4018,39900.0
2007-03-30 10:30:00,30.67,30.71,30.62,30.71,33800.0,23.4018,23.4323,23.3637,23.4323,33800.0
2007-03-30 11:00:00,30.72,30.76,30.63,30.66,55700.0,23.44,23.4705,23.3713,23.3942,55700.0
2007-03-30 11:30:00,30.66,30.71,30.44,30.47,294600.0,23.3942,23.4323,23.2263,23.2492,294600.0
2007-03-30 12:00:00,30.46,30.63,30.44,30.61,25900.0,23.2416,23.3713,23.2263,23.356,25900.0
2007-03-30 12:30:00,30.61,30.69,30.6,30.66,28400.0,23.356,23.4171,23.3484,23.3942,28400.0
2007-03-30 13:00:00,30.66,30.72,30.64,30.71,21900.0,23.3942,23.44,23.3789,23.4323,21900.0
2007-03-30 13:30:00,30.71,30.76,30.65,30.75,52600.0,23.4323,23.4705,23.3866,23.4629,52600.0
2007-03-30 14:00:00,30.74,30.76,30.74,30.74,23400.0,23.4552,23.4705,23.4552,23.4552,23400.0
2007-03-30 14:30:00,30.74,30.76,30.73,30.75,61200.0,23.4552,23.4705,23.4476,23.4629,61200.0
2007-03-30 15:00:00,30.75,30.76,30.73,30.74,44100.0,23.4629,23.4705,23.4476,23.4552,44100.0
2007-03-30 15:30:00,30.73,31.05,30.73,30.89,322300.0,23.4476,23.6918,23.4476,23.5697,322300.0
2007-04-02 09:30:00,30.79,31.06,30.75,30.91,91600.0,23.4934,23.6994,23.4629,23.5849,91600.0
2007-04-02 10:00:00,30.9,30.91,30.64,30.65,65500.0,23.5773,23.5849,23.3789,23.3866,65500.0
2007-04-02 10:30:00,30.65,30.75,30.59,30.73,62900.0,23.3866,23.4629,23.3408,23.4476,62900.0
2007-04-02 11:00:00,30.74,30.74,30.66,30.66,37100.0,23.4552,23.4552,23.3942,23.3942,37100.0
2007-04-02 11:30:00,30.67,30.7,30.59,30.66,70700.0,23.4018,23.4247,23.3408,23.3942,70700.0
2007-04-02 12:00:00,30.66,30.69,30.66,30.68,21900.0,23.3942,23.4171,23.3942,23.4094,21900.0
2007-04-02 12:30:00,30.68,30.75,30.65,30.69,49500.0,23.4094,23.4629,23.3866,23.4171,49500.0
2007-04-02 13:00:00,30.69,30.72,30.65,30.69,41600.0,23.4171,23.44,23.3866,23.4171,41600.0
2007-04-02 13:30:00,30.7,30.78,30.69,30.71,46300.0,23.4247,23.4857,23.4171,23.4323,46300.0
2007-04-02 14:00:00,30.7,30.81,30.7,30.81,32700.0,23.4247,23.5086,23.4247,23.5086,32700.0
2007-04-02 14:30:00,30.8,30.92,30.8,30.91,48400.0,23.501,23.5926,23.501,23.5849,48400.0
2007-04-02 15:00:00,30.9,31.01,30.9,31.01,43200.0,23.5773,23.6612,23.5773,23.6612,43200.0
2007-04-02 15:30:00,31.01,31.05,30.97,31.05,102200.0,23.6612,23.6918,23.6307,23.6918,102200.0
2007-04-03 09:30:00,31.2,31.45,30.99,31.45,113000.0,23.8062,23.997,23.646,23.997,113000.0
2007-04-03 10:00:00,31.45,31.62,31.4,31.51,170400.0,23.997,24.1267,23.9588,24.0428,170400.0
2007-04-03 10:30:00,31.5,31.73,31.44,31.7,107300.0,24.0351,24.2106,23.9893,24.1877,107300.0
2007-04-03 11:00:00,31.69,31.7,31.6,31.61,86500.0,24.1801,24.1877,24.1114,24.1191,86500.0
2007-04-03 11:30:00,31.6,31.6,31.49,31.57,54300.0,24.1114,24.1114,24.0275,24.0885,54300.0
2007-04-03 12:00:00,31.57,31.6,31.55,31.59,71300.0,24.0885,24.1114,24.0733,24.1038,71300.0
2007-04-03 12:30:00,31.59,31.6,31.58,31.59,66200.0,24.1038,24.1114,24.0962,24.1038,66200.0
2007-04-03 13:00:00,31.57,31.62,31.57,31.61,58100.0,24.0885,24.1267,24.0885,24.1191,58100.0
2007-04-03 13:30:00,31.62,31.65,31.6,31.64,31700.0,24.1267,24.1496,24.1114,24.1419,31700.0
2007-04-03 14:00:00,31.64,31.64,31.59,31.6,59000.0,24.1419,24.1419,24.1038,24.1114,59000.0
2007-04-03 14:30:00,31.6,31.61,31.59,31.6,73600.0,24.1114,24.1191,24.1038,24.1114,73600.0
2007-04-03 15:00:00,31.6,31.64,31.59,31.64,94700.0,24.1114,24.1419,24.1038,24.1419,94700.0
2007-04-03 15:30:00,31.64,31.75,31.63,31.67,93300.0,24.1419,24.2259,24.1343,24.1648,93300.0
2007-04-04 09:30:00,31.65,31.65,30.61,30.98,489800.0,24.1496,24.1496,23.356,23.6384,489800.0
2007-04-04 10:00:00,30.98,31.04,30.92,31.03,258600.0,23.6384,23.6841,23.5926,23.6765,258600.0
2007-04-04 10:30:00,31.02,31.05,31.0,31.03,50700.0,23.6689,23.6918,23.6536,23.6765,50700.0
2007-04-04 11:00:00,31.03,31.05,31.0,31.05,60900.0,23.6765,23.6918,23.6536,23.6918,60900.0
2007-04-04 11:30:00,31.05,31.13,31.05,31.13,55200.0,23.6918,23.7528,23.6918,23.7528,55200.0
2007-04-04 12:00:00,31.13,31.25,31.12,31.22,62000.0,23.7528,23.8444,23.7452,23.8215,62000.0
2007-04-04 12:30:00,31.22,31.24,31.18,31.24,38100.0,23.8215,23.8367,23.791,23.8367,38100.0
2007-04-04 13:00:00,31.24,31.26,31.15,31.25,35000.0,23.8367,23.852,23.7681,23.8444,35000.0
2007-04-04 13:30:00,31.24,31.25,31.13,31.13,25400.0,23.8367,23.8444,23.7528,23.7528,25400.0
2007-04-04 14:00:00,31.13,31.13,31.07,31.07,33300.0,23.7528,23.7528,23.707,23.707,33300.0
2007-04-04 14:30:00,31.07,31.14,31.07,31.14,49200.0,23.707,23.7604,23.707,23.7604,49200.0
2007-04-04 15:00:00,31.14,31.28,31.12,31.2,83900.0,23.7604,23.8673,23.7452,23.8062,83900.0
2007-04-04 15:30:00,31.19,31.19,31.02,31.05,94100.0,23.7986,23.7986,23.6689,23.6918,94100.0
2007-04-05 09:30:00,31.2,31.44,31.13,31.29,91700.0,23.8062,23.9893,23.7528,23.8749,91700.0
2007-04-05 10:00:00,31.29,31.45,31.25,31.44,66100.0,23.8749,23.997,23.8444,23.9893,66100.0
2007-04-05 10:30:00,31.45,31.47,31.4,31.46,31300.0,23.997,24.0122,23.9588,24.0046,31300.0
2007-04-05 11:00:00,31.46,31.46,31.41,31.45,42200.0,24.0046,24.0046,23.9664,23.997,42200.0
2007-04-05 11:30:00,31.43,31.57,31.42,31.57,71400.0,23.9817,24.0885,23.9741,24.0885,71400.0
2007-04-05 12:00:00,31.57,31.58,31.54,31.54,22000.0,24.0885,24.0962,24.0656,24.0656,22000.0
2007-04-05 12:30:00,31.54,31.54,31.42,31.43,39400.0,24.0656,24.0656,23.9741,23.9817,39400.0
2007-04-05 13:00:00,31.43,31.45,31.42,31.44,14700.0,23.9817,23.997,23.9741,23.9893,14700.0
2007-04-05 13:30:00,31.45,31.46,31.43,31.46,15800.0,23.997,24.0046,23.9817,24.0046,15800.0
2007-04-05 14:00:00,31.45,31.48,31.45,31.48,18000.0,23.997,24.0199,23.997,24.0199,18000.0
2007-04-05 14:30:00,31.47,31.56,31.47,31.56,83000.0,24.0122,24.0809,24.0122,24.0809,83000.0
2007-04-05 15:00:00,31.55,31.56,31.55,31.56,32900.0,24.0733,24.0809,24.0733,24.0809,32900.0
2007-04-05 15:30:00,31.56,31.64,31.54,31.6,103800.0,24.0809,24.1419,24.0656,24.1114,103800.0
2007-04-09 09:30:00,31.69,31.75,31.53,31.65,179600.0,24.1801,24.2259,24.058,24.1496,179600.0
2007-04-09 10:00:00,31.65,31.66,31.58,31.64,62100.0,24.1496,24.1572,24.0962,24.1419,62100.0
2007-04-09 10:30:00,31.64,31.84,31.63,31.71,92500.0,24.1419,24.2945,24.1343,24.1954,92500.0
2007-04-09 11:00:00,31.71,31.77,31.71,31.77,65100.0,24.1954,24.2411,24.1954,24.2411,65100.0
2007-04-09 11:30:00,31.78,31.95,31.78,31.91,68100.0,24.2488,24.3785,24.2488,24.348,68100.0
2007-04-09 12:00:00,31.92,31.95,31.91,31.94,22500.0,24.3556,24.3785,24.348,24.3709,22500.0
2007-04-09 12:30:00,31.94,31.99,31.94,31.94,33000.0,24.3709,24.409,24.3709,24.3709,33000.0
2007-04-09 13:00:00,31.95,31.99,31.91,31.99,57100.0,24.3785,24.409,24.348,24.409,57100.0
2007-04-09 13:30:00,31.99,32.0,31.95,31.96,28600.0,24.409,24.4166,24.3785,24.3861,28600.0
2007-04-09 14:00:00,31.96,32.0,31.95,31.98,50300.0,24.3861,24.4166,24.3785,24.4014,50300.0
2007-04-09 14:30:00,31.97,31.99,31.9,31.92,142500.0,24.3937,24.409,24.3403,24.3556,142500.0
2007-04-09 15:00:00,31.92,32.0,31.87,31.94,107600.0,24.3556,24.4166,24.3174,24.3709,107600.0
2007-04-09 15:30:00,31.93,32.07,31.91,31.99,386700.0,24.3632,24.47,24.348,24.409,386700.0
2007-04-10 09:30:00,32.16,32.21,31.85,32.08,155900.0,24.5387,24.5769,24.3022,24.4777,155900.0
2007-04-10 10:00:00,32.08,32.08,31.93,31.94,68700.0,24.4777,24.4777,24.3632,24.3709,68700.0
2007-04-10 10:30:00,31.94,31.94,31.79,31.79,67500.0,24.3709,24.3709,24.2564,24.2564,67500.0
2007-04-10 11:00:00,31.79,31.79,31.69,31.71,62700.0,24.2564,24.2564,24.1801,24.1954,62700.0
2007-04-10 11:30:00,31.7,31.72,31.66,31.67,35000.0,24.1877,24.203,24.1572,24.1648,35000.0
2007-04-10 12:00:00,31.67,31.71,31.66,31.7,48200.0,24.1648,24.1954,24.1572,24.1877,48200.0
2007-04-10 12:30:00,31.7,31.71,31.69,31.7,54600.0,24.1877,24.1954,24.1801,24.1877,54600.0
2007-04-10 13:00:00,31.7,31.78,31.69,31.78,33500.0,24.1877,24.2488,24.1801,24.2488,33500.0
2007-04-10 13:30:00,31.77,31.9,31.77,31.87,59400.0,24.2411,24.3403,24.2411,24.3174,59400.0
2007-04-10 14:00:00,31.87,31.89,31.86,31.88,27100.0,24.3174,24.3327,24.3098,24.3251,27100.0
2007-04-10 14:30:00,31.88,31.88,31.77,31.79,56400.0,24.3251,24.3251,24.2411,24.2564,56400.0
2007-04-10 15:00:00,31.78,31.89,31.78,31.88,70100.0,24.2488,24.3327,24.2488,24.3251,70100.0
2007-04-10 15:30:00,31.88,31.89,31.86,31.89,56700.0,24.3251,24.3327,24.3098,24.3327,56700.0
2007-04-11 09:30:00,32.0,32.0,31.65,31.65,40100.0,24.4476,24.4476,24.1802,24.1802,40100.0
2007-04-11 10:00:00,31.66,31.66,31.4,31.4,66900.0,24.1879,24.1879,23.9892,23.9892,66900.0
2007-04-11 10:30:00,31.41,31.46,31.35,31.46,105800.0,23.9969,24.0351,23.951,24.0351,105800.0
2007-04-11 11:00:00,31.46,31.57,31.44,31.55,35000.0,24.0351,24.1191,24.0198,24.1038,35000.0
2007-04-11 11:30:00,31.57,31.64,31.51,31.62,48900.0,24.1191,24.1726,24.0733,24.1573,48900.0
2007-04-11 12:00:00,31.63,31.66,31.61,31.65,38500.0,24.165,24.1879,24.1497,24.1802,38500.0
2007-04-11 12:30:00,31.65,31.66,31.55,31.57,51000.0,24.1802,24.1879,24.1038,24.1191,51000.0
2007-04-11 13:00:00,31.57,31.57,31.51,31.52,35100.0,24.1191,24.1191,24.0733,24.0809,35100.0
2007-04-11 13:30:00,31.52,31.56,31.51,31.54,81400.0,24.0809,24.1115,24.0733,24.0962,81400.0
2007-04-11 14:00:00,31.53,31.57,31.53,31.54,44000.0,24.0886,24.1191,24.0886,24.0962,44000.0
2007-04-11 14:30:00,31.54,31.57,31.52,31.52,84000.0,24.0962,24.1191,24.0809,24.0809,84000.0
2007-04-11 15:00:00,31.52,31.6,31.5,31.55,69400.0,24.0809,24.142,24.0656,24.1038,69400.0
2007-04-11 15:30:00,31.56,31.56,31.51,31.51,41900.0,24.1115,24.1115,24.0733,24.0733,41900.0
2007-04-12 09:30:00,31.79,31.85,31.61,31.68,104900.0,24.2872,24.333,24.1497,24.2032,104900.0
2007-04-12 10:00:00,31.68,31.78,31.55,31.78,97300.0,24.2032,24.2795,24.1038,24.2795,97300.0
2007-04-12 10:30:00,31.78,31.78,31.61,31.73,58700.0,24.2795,24.2795,24.1497,24.2414,58700.0
2007-04-12 11:00:00,31.74,31.74,31.66,31.73,40100.0,24.249,24.249,24.1879,24.2414,40100.0
2007-04-12 11:30:00,31.7,31.8,31.69,31.79,43100.0,24.2184,24.2948,24.2108,24.2872,43100.0
2007-04-12 12:00:00,31.8,31.9,31.8,31.9,44300.0,24.2948,24.3712,24.2948,24.3712,44300.0
2007-04-12 12:30:00,31.89,31.99,31.87,31.99,80600.0,24.3636,24.44,24.3483,24.44,80600.0
2007-04-12 13:00:00,31.99,32.09,31.99,32.0,61500.0,24.44,24.5164,24.44,24.4476,61500.0
2007-04-12 13:30:00,32.0,32.0,31.93,31.94,26800.0,24.4476,24.4476,24.3941,24.4018,26800.0
2007-04-12 14:00:00,31.93,31.95,31.86,31.9,140400.0,24.3941,24.4094,24.3407,24.3712,140400.0
2007-04-12 14:30:00,31.9,31.94,31.89,31.92,43500.0,24.3712,24.4018,24.3636,24.3865,43500.0
2007-04-12 15:00:00,31.92,31.94,31.89,31.94,33500.0,24.3865,24.4018,24.3636,24.4018,33500.0
2007-04-12 15:30:00,31.94,31.95,31.92,31.95,61700.0,24.4018,24.4094,24.3865,24.4094,61700.0
2007-04-13 09:30:00,31.95,31.98,31.8,31.95,75700.0,24.4094,24.4323,24.2948,24.4094,75700.0
2007-04-13 10:00:00,31.93,31.95,31.76,31.93,54500.0,24.3941,24.4094,24.2643,24.3941,54500.0
2007-04-13 10:30:00,31.93,31.95,31.89,31.91,34700.0,24.3941,24.4094,24.3636,24.3789,34700.0
2007-04-13 11:00:00,31.92,32.02,31.92,32.0,20400.0,24.3865,24.4629,24.3865,24.4476,20400.0
2007-04-13 11:30:00,32.0,32.12,31.99,32.04,63300.0,24.4476,24.5393,24.44,24.4782,63300.0
2007-04-13 12:00:00,32.04,32.05,31.94,31.95,31700.0,24.4782,24.4858,24.4018,24.4094,31700.0
2007-04-13 12:30:00,31.94,32.0,31.93,32.0,77400.0,24.4018,24.4476,24.3941,24.4476,77400.0
2007-04-13 13:00:00,31.99,32.15,31.99,32.1,27200.0,24.44,24.5622,24.44,24.524,27200.0
2007-04-13 13:30:00,32.11,32.17,32.1,32.16,22300.0,24.5317,24.5775,24.524,24.5699,22300.0
2007-04-13 14:00:00,32.16,32.25,32.16,32.22,32400.0,24.5699,24.6386,24.5699,24.6157,32400.0
2007-04-13 14:30:00,32.22,32.25,32.17,32.18,28600.0,24.6157,24.6386,24.5775,24.5851,28600.0
2007-04-13 15:00:00,32.18,32.2,32.17,32.2,31000.0,24.5851,24.6004,24.5775,24.6004,31000.0
2007-04-13 15:30:00,32.19,32.2,32.06,32.12,79800.0,24.5928,24.6004,24.4935,24.5393,79800.0
2007-04-16 09:30:00,32.2,32.2,32.03,32.05,62900.0,24.6004,24.6004,24.4705,24.4858,62900.0
2007-04-16 10:00:00,32.03,32.04,31.97,32.02,47300.0,24.4705,24.4782,24.4247,24.4629,47300.0
2007-04-16 10:30:00,32.03,32.1,31.99,31.99,114800.0,24.4705,24.524,24.44,24.44,114800.0
2007-04-16 11:00:00,31.99,32.03,31.95,32.0,41100.0,24.44,24.4705,24.4094,24.4476,41100.0
2007-04-16 11:30:00,32.0,32.0,31.99,32.0,28800.0,24.4476,24.4476,24.44,24.4476,28800.0
2007-04-16 12:00:00,31.99,32.02,31.98,32.01,41100.0,24.44,24.4629,24.4323,24.4553,41100.0
2007-04-16 12:30:00,32.01,32.05,31.94,31.94,50100.0,24.4553,24.4858,24.4018,24.4018,50100.0
2007-04-16 13:00:00,31.94,31.96,31.93,31.94,35200.0,24.4018,24.4171,24.3941,24.4018,35200.0
2007-04-16 13:30:00,31.95,32.0,31.94,31.99,41200.0,24.4094,24.4476,24.4018,24.44,41200.0
2007-04-16 14:00:00,31.99,32.0,31.93,31.95,25600.0,24.44,24.4476,24.3941,24.4094,25600.0
2007-04-16 14:30:00,31.95,32.04,31.93,32.01,49000.0,24.4094,24.4782,24.3941,24.4553,49000.0
2007-04-16 15:00:00,32.01,32.01,31.96,31.98,32800.0,24.4553,24.4553,24.4171,24.4323,32800.0
2007-04-16 15:30:00,31.97,31.98,31.85,31.88,109300.0,24.4247,24.4323,24.333,24.3559,109300.0
2007-04-17 09:30:00,31.99,32.18,31.96,32.16,54500.0,24.44,24.5851,24.4171,24.5699,54500.0
2007-04-17 10:00:00,32.17,32.27,32.17,32.24,98800.0,24.5775,24.6539,24.5775,24.631,98800.0
2007-04-17 10:30:00,32.24,32.5,32.24,32.41,126100.0,24.631,24.8296,24.631,24.7609,126100.0
2007-04-17 11:00:00,32.41,32.45,32.3,32.31,227200.0,24.7609,24.7914,24.6768,24.6845,227200.0
2007-04-17 11:30:00,32.3,32.38,32.26,32.28,99800.0,24.6768,24.7379,24.6463,24.6615,99800.0
2007-04-17 12:00:00,32.27,32.27,32.16,32.22,58000.0,24.6539,24.6539,24.5699,24.6157,58000.0
2007-04-17 12:30:00,32.22,32.23,32.05,32.05,44000.0,24.6157,24.6233,24.4858,24.4858,44000.0
2007-04-17 13:00:00,32.05,32.12,31.96,32.12,35200.0,24.4858,24.5393,24.4171,24.5393,35200.0
2007-04-17 13:30:00,32.12,32.3,32.12,32.28,38600.0,24.5393,24.6768,24.5393,24.6615,38600.0
2007-04-17 14:00:00,32.29,32.39,32.25,32.38,46300.0,24.6692,24.7456,24.6386,24.7379,46300.0
2007-04-17 14:30:00,32.39,32.43,32.36,32.37,83600.0,24.7456,24.7761,24.7227,24.7303,83600.0
2007-04-17 15:00:00,32.36,32.39,32.33,32.37,105400.0,24.7227,24.7456,24.6997,24.7303,105400.0
2007-04-17 15:30:00,32.38,32.43,32.36,32.37,84900.0,24.7379,24.7761,24.7227,24.7303,84900.0
2007-04-18 09:30:00,32.65,33.34,32.5,32.97,249000.0,24.9442,25.4714,24.8296,25.1887,249000.0
2007-04-18 10:00:00,32.98,33.25,32.98,33.24,146600.0,25.1963,25.4026,25.1963,25.395,146600.0
2007-04-18 10:30:00,33.25,33.29,33.14,33.24,135500.0,25.4026,25.4332,25.3186,25.395,135500.0
2007-04-18 11:00:00,33.24,33.43,33.14,33.42,104100.0,25.395,25.5401,25.3186,25.5325,104100.0
2007-04-18 11:30:00,33.45,33.45,33.23,33.32,62400.0,25.5554,25.5554,25.3873,25.4561,62400.0
2007-04-18 12:00:00,33.33,33.57,33.3,33.55,164300.0,25.4637,25.6471,25.4408,25.6318,164300.0
2007-04-18 12:30:00,33.55,33.56,33.37,33.5,67700.0,25.6318,25.6394,25.4943,25.5936,67700.0
2007-04-18 13:00:00,33.49,33.55,33.44,33.46,60700.0,25.586,25.6318,25.5478,25.563,60700.0
2007-04-18 13:30:00,33.46,33.46,33.31,33.33,63900.0,25.563,25.563,25.4485,25.4637,63900.0
2007-04-18 14:00:00,33.33,33.58,33.33,33.58,99000.0,25.4637,25.6547,25.4637,25.6547,99000.0
2007-04-18 14:30:00,33.57,33.67,33.52,33.52,119300.0,25.6471,25.7235,25.6089,25.6089,119300.0
2007-04-18 15:00:00,33.52,33.54,33.43,33.47,80400.0,25.6089,25.6242,25.5401,25.5707,80400.0
2007-04-18 15:30:00,33.47,33.47,33.34,33.34,128600.0,25.5707,25.5707,25.4714,25.4714,128600.0
2007-04-19 09:30:00,33.33,33.35,32.87,32.91,184400.0,25.4637,25.479,25.1123,25.1429,184400.0
2007-04-19 10:00:00,32.88,33.14,32.78,33.05,89200.0,25.1199,25.3186,25.0435,25.2498,89200.0
2007-04-19 10:30:00,33.05,33.06,32.79,32.96,68900.0,25.2498,25.2575,25.0512,25.1811,68900.0
2007-04-19 11:00:00,32.97,32.97,32.83,32.92,50100.0,25.1887,25.1887,25.0817,25.1505,50100.0
2007-04-19 11:30:00,32.93,33.04,32.91,32.98,51500.0,25.1581,25.2422,25.1429,25.1963,51500.0
2007-04-19 12:00:00,32.96,33.01,32.85,32.96,34500.0,25.1811,25.2193,25.097,25.1811,34500.0
2007-04-19 12:30:00,32.97,33.0,32.9,32.96,35400.0,25.1887,25.2116,25.1352,25.1811,35400.0
2007-04-19 13:00:00,32.95,32.99,32.92,32.95,34800.0,25.1734,25.204,25.1505,25.1734,34800.0
2007-04-19 13:30:00,32.95,32.99,32.86,32.96,41200.0,25.1734,25.204,25.1047,25.1811,41200.0
2007-04-19 14:00:00,32.96,32.96,32.79,32.84,35700.0,25.1811,25.1811,25.0512,25.0894,35700.0
2007-04-19 14:30:00,32.83,32.89,32.8,32.85,50200.0,25.0817,25.1276,25.0588,25.097,50200.0
2007-04-19 15:00:00,32.84,32.9,32.82,32.89,50100.0,25.0894,25.1352,25.0741,25.1276,50100.0
2007-04-19 15:30:00,32.89,32.91,32.86,32.87,75400.0,25.1276,25.1429,25.1047,25.1123,75400.0
2007-04-20 09:30:00,32.87,33.19,32.77,32.81,111300.0,25.1123,25.3568,25.0359,25.0665,111300.0
2007-04-20 10:00:00,32.81,32.82,32.55,32.59,101600.0,25.0665,25.0741,24.8678,24.8984,101600.0
2007-04-20 10:30:00,32.58,32.65,32.56,32.59,73700.0,24.8907,24.9442,24.8755,24.8984,73700.0
2007-04-20 11:00:00,32.59,32.61,32.45,32.52,95500.0,24.8984,24.9137,24.7914,24.8449,95500.0
2007-04-20 11:30:00,32.52,32.69,32.52,32.59,51800.0,24.8449,24.9748,24.8449,24.8984,51800.0
2007-04-20 12:00:00,32.59,32.72,32.55,32.67,52000.0,24.8984,24.9977,24.8678,24.9595,52000.0
2007-04-20 12:30:00,32.66,32.73,32.59,32.73,52000.0,24.9519,25.0053,24.8984,25.0053,52000.0
2007-04-20 13:00:00,32.73,32.74,32.69,32.72,48500.0,25.0053,25.013,24.9748,24.9977,48500.0
2007-04-20 13:30:00,32.72,32.77,32.71,32.71,55000.0,24.9977,25.0359,24.9901,24.9901,55000.0
2007-04-20 14:00:00,32.71,32.78,32.68,32.78,48200.0,24.9901,25.0435,24.9671,25.0435,48200.0
2007-04-20 14:30:00,32.78,32.85,32.75,32.85,41500.0,25.0435,25.097,25.0206,25.097,41500.0
2007-04-20 15:00:00,32.84,32.85,32.75,32.78,55000.0,25.0894,25.097,25.0206,25.0435,55000.0
2007-04-20 15:30:00,32.77,32.8,32.67,32.74,106500.0,25.0359,25.0588,24.9595,25.013,106500.0
2007-04-23 09:30:00,32.67,33.03,32.42,32.98,239400.0,24.9595,25.2345,24.7685,25.1963,239400.0
2007-04-23 10:00:00,32.96,33.0,32.93,32.93,91900.0,25.1811,25.2116,25.1581,25.1581,91900.0
2007-04-23 10:30:00,32.94,32.94,32.84,32.84,30300.0,25.1658,25.1658,25.0894,25.0894,30300.0
2007-04-23 11:00:00,32.85,32.85,32.81,32.85,32900.0,25.097,25.097,25.0665,25.097,32900.0
2007-04-23 11:30:00,32.85,32.85,32.81,32.84,17000.0,25.097,25.097,25.0665,25.0894,17000.0
2007-04-23 12:00:00,32.85,32.9,32.83,32.83,25500.0,25.097,25.1352,25.0817,25.0817,25500.0
2007-04-23 12:30:00,32.83,32.85,32.81,32.85,18400.0,25.0817,25.097,25.0665,25.097,18400.0
2007-04-23 13:00:00,32.85,32.85,32.82,32.82,27900.0,25.097,25.097,25.0741,25.0741,27900.0
2007-04-23 13:30:00,32.82,32.84,32.64,32.65,40500.0,25.0741,25.0894,24.9366,24.9442,40500.0
2007-04-23 14:00:00,32.66,32.76,32.65,32.72,26100.0,24.9519,25.0283,24.9442,24.9977,26100.0
2007-04-23 14:30:00,32.72,32.79,32.71,32.77,26400.0,24.9977,25.0512,24.9901,25.0359,26400.0
2007-04-23 15:00:00,32.77,32.83,32.74,32.79,40800.0,25.0359,25.0817,25.013,25.0512,40800.0
2007-04-23 15:30:00,32.8,32.81,32.69,32.74,71600.0,25.0588,25.0665,24.9748,25.013,71600.0
2007-04-24 09:30:00,32.8,33.06,32.8,32.83,34100.0,25.0588,25.2575,25.0588,25.0817,34100.0
2007-04-24 10:00:00,32.83,32.83,32.62,32.65,76400.0,25.0817,25.0817,24.9213,24.9442,76400.0
2007-04-24 10:30:00,32.65,32.67,32.46,32.52,66200.0,24.9442,24.9595,24.7991,24.8449,66200.0
2007-04-24 11:00:00,32.53,32.6,32.36,32.54,62200.0,24.8525,24.906,24.7227,24.8602,62200.0
2007-04-24 11:30:00,32.54,32.58,32.54,32.58,25600.0,24.8602,24.8907,24.8602,24.8907,25600.0
2007-04-24 12:00:00,32.57,32.65,32.57,32.63,29400.0,24.8831,24.9442,24.8831,24.9289,29400.0
2007-04-24 12:30:00,32.63,32.65,32.62,32.65,110400.0,24.9289,24.9442,24.9213,24.9442,110400.0
2007-04-24 13:00:00,32.65,32.65,32.63,32.65,40000.0,24.9442,24.9442,24.9289,24.9442,40000.0
2007-04-24 13:30:00,32.65,32.65,32.61,32.62,90500.0,24.9442,24.9442,24.9137,24.9213,90500.0
2007-04-24 14:00:00,32.62,32.63,32.54,32.56,63500.0,24.9213,24.9289,24.8602,24.8755,63500.0
2007-04-24 14:30:00,32.55,32.56,32.5,32.5,62900.0,24.8678,24.8755,24.8296,24.8296,62900.0
2007-04-24 15:00:00,32.51,32.55,32.49,32.5,89100.0,24.8373,24.8678,24.822,24.8296,89100.0
2007-04-24 15:30:00,32.5,32.53,32.35,32.4,161600.0,24.8296,24.8525,24.715,24.7532,161600.0
2007-04-25 09:30:00,32.49,32.9,32.49,32.6,82000.0,24.822,25.1352,24.822,24.906,82000.0
2007-04-25 10:00:00,32.56,32.7,32.54,32.57,73700.0,24.8755,24.9824,24.8602,24.8831,73700.0
2007-04-25 10:30:00,32.57,32.6,32.47,32.59,67100.0,24.8831,24.906,24.8067,24.8984,67100.0
2007-04-25 11:00:00,32.59,32.6,32.57,32.59,44400.0,24.8984,24.906,24.8831,24.8984,44400.0
2007-04-25 11:30:00,32.59,32.6,32.58,32.59,51900.0,24.8984,24.906,24.8907,24.8984,51900.0
2007-04-25 12:00:00,32.6,32.6,32.56,32.58,41600.0,24.906,24.906,24.8755,24.8907,41600.0
2007-04-25 12:30:00,32.59,32.6,32.55,32.55,39800.0,24.8984,24.906,24.8678,24.8678,39800.0
2007-04-25 13:00:00,32.56,32.58,32.52,32.53,80400.0,24.8755,24.8907,24.8449,24.8525,80400.0
2007-04-25 13:30:00,32.54,32.58,32.47,32.53,108200.0,24.8602,24.8907,24.8067,24.8525,108200.0
2007-04-25 14:00:00,32.51,32.59,32.48,32.59,49100.0,24.8373,24.8984,24.8143,24.8984,49100.0
2007-04-25 14:30:00,32.59,32.6,32.55,32.6,92900.0,24.8984,24.906,24.8678,24.906,92900.0
2007-04-25 15:00:00,32.6,32.6,32.56,32.58,84300.0,24.906,24.906,24.8755,24.8907,84300.0
2007-04-25 15:30:00,32.58,32.6,32.48,32.54,97100.0,24.8907,24.906,24.8143,24.8602,97100.0
2007-04-26 09:30:00,32.6,32.92,32.6,32.77,294100.0,24.906,25.1505,24.906,25.0359,294100.0
2007-04-26 10:00:00,32.76,32.76,32.56,32.62,45100.0,25.0283,25.0283,24.8755,24.9213,45100.0
2007-04-26 10:30:00,32.61,32.65,32.58,32.64,36600.0,24.9137,24.9442,24.8907,24.9366,36600.0
2007-04-26 11:00:00,32.64,32.65,32.58,32.62,52000.0,24.9366,24.9442,24.8907,24.9213,52000.0
2007-04-26 11:30:00,32.62,32.63,32.42,32.61,57000.0,24.9213,24.9289,24.7685,24.9137,57000.0
2007-04-26 12:00:00,32.6,32.65,32.6,32.64,20000.0,24.906,24.9442,24.906,24.9366,20000.0
2007-04-26 12:30:00,32.64,32.65,32.61,32.65,42400.0,24.9366,24.9442,24.9137,24.9442,42400.0
2007-04-26 13:00:00,32.65,32.65,32.63,32.63,24700.0,24.9442,24.9442,24.9289,24.9289,24700.0
2007-04-26 13:30:00,32.63,32.63,32.49,32.49,33200.0,24.9289,24.9289,24.822,24.822,33200.0
2007-04-26 14:00:00,32.48,32.63,32.47,32.63,50300.0,24.8143,24.9289,24.8067,24.9289,50300.0
2007-04-26 14:30:00,32.62,32.65,32.6,32.65,54900.0,24.9213,24.9442,24.906,24.9442,54900.0
2007-04-26 15:00:00,32.63,32.65,32.61,32.65,44700.0,24.9289,24.9442,24.9137,24.9442,44700.0
2007-04-26 15:30:00,32.65,32.65,32.56,32.56,42500.0,24.9442,24.9442,24.8755,24.8755,42500.0
2007-04-27 09:30:00,32.61,32.78,32.45,32.65,184900.0,24.9137,25.0435,24.7914,24.9442,184900.0
2007-04-27 10:00:00,32.65,32.72,32.62,32.65,103200.0,24.9442,24.9977,24.9213,24.9442,103200.0
2007-04-27 10:30:00,32.65,32.66,32.62,32.65,37700.0,24.9442,24.9519,24.9213,24.9442,37700.0
2007-04-27 11:00:00,32.65,32.68,32.62,32.64,55400.0,24.9442,24.9671,24.9213,24.9366,55400.0
2007-04-27 11:30:00,32.63,32.65,32.62,32.64,32900.0,24.9289,24.9442,24.9213,24.9366,32900.0
2007-04-27 12:00:00,32.65,32.66,32.64,32.65,46500.0,24.9442,24.9519,24.9366,24.9442,46500.0
2007-04-27 12:30:00,32.65,32.66,32.63,32.65,27800.0,24.9442,24.9519,24.9289,24.9442,27800.0
2007-04-27 13:00:00,32.65,32.65,32.64,32.65,18100.0,24.9442,24.9442,24.9366,24.9442,18100.0
2007-04-27 13:30:00,32.65,32.66,32.62,32.65,29800.0,24.9442,24.9519,24.9213,24.9442,29800.0
2007-04-27 14:00:00,32.64,32.66,32.64,32.65,29100.0,24.9366,24.9519,24.9366,24.9442,29100.0
2007-04-27 14:30:00,32.65,32.72,32.63,32.65,46300.0,24.9442,24.9977,24.9289,24.9442,46300.0
2007-04-27 15:00:00,32.65,32.65,32.63,32.64,169200.0,24.9442,24.9442,24.9289,24.9366,169200.0
2007-04-27 15:30:00,32.64,32.68,32.63,32.68,557800.0,24.9366,24.9671,24.9289,24.9671,557800.0
2007-04-30 09:30:00,32.68,33.0,32.66,32.97,185100.0,24.9671,25.2116,24.9519,25.1887,185100.0
2007-04-30 10:00:00,32.96,33.13,32.83,32.96,149800.0,25.1811,25.3109,25.0817,25.1811,149800.0
2007-04-30 10:30:00,32.95,32.95,32.77,32.81,66000.0,25.1734,25.1734,25.0359,25.0665,66000.0
2007-04-30 11:00:00,32.79,32.94,32.79,32.89,139600.0,25.0512,25.1658,25.0512,25.1276,139600.0
2007-04-30 11:30:00,32.89,32.99,32.84,32.99,56000.0,25.1276,25.204,25.0894,25.204,56000.0
2007-04-30 12:00:00,32.99,33.12,32.98,33.12,39900.0,25.204,25.3033,25.1963,25.3033,39900.0
2007-04-30 12:30:00,33.12,33.37,33.12,33.26,68100.0,25.3033,25.4943,25.3033,25.4103,68100.0
2007-04-30 13:00:00,33.26,33.35,33.25,33.26,43300.0,25.4103,25.479,25.4026,25.4103,43300.0
2007-04-30 13:30:00,33.26,33.39,33.2,33.2,55400.0,25.4103,25.5096,25.3644,25.3644,55400.0
2007-04-30 14:00:00,33.21,33.3,33.19,33.27,72100.0,25.3721,25.4408,25.3568,25.4179,72100.0
2007-04-30 14:30:00,33.27,33.27,33.23,33.24,67500.0,25.4179,25.4179,25.3873,25.395,67500.0
2007-04-30 15:00:00,33.23,33.24,33.21,33.22,84500.0,25.3873,25.395,25.3721,25.3797,84500.0
2007-04-30 15:30:00,33.22,33.22,33.08,33.09,207400.0,25.3797,25.3797,25.2727,25.2804,207400.0
2007-05-01 09:30:00,33.9,34.61,33.65,34.13,546400.0,25.8992,26.4416,25.7082,26.0749,546400.0
2007-05-01 10:00:00,34.13,34.3,33.91,34.28,361100.0,26.0749,26.2048,25.9068,26.1895,361100.0
2007-05-01 10:30:00,34.28,34.28,33.45,33.65,270800.0,26.1895,26.1895,25.5554,25.7082,270800.0
2007-05-01 11:00:00,33.69,33.69,33.18,33.35,218100.0,25.7388,25.7388,25.3491,25.479,218100.0
2007-05-01 11:30:00,33.34,33.65,33.33,33.54,130500.0,25.4714,25.7082,25.4637,25.6242,130500.0
2007-05-01 12:00:00,33.54,33.65,33.49,33.6,97400.0,25.6242,25.7082,25.586,25.67,97400.0
2007-05-01 12:30:00,33.61,33.62,33.55,33.61,104800.0,25.6776,25.6853,25.6318,25.6776,104800.0
2007-05-01 13:00:00,33.61,33.61,33.5,33.53,60000.0,25.6776,25.6776,25.5936,25.6165,60000.0
2007-05-01 13:30:00,33.53,33.75,33.51,33.74,89100.0,25.6165,25.7846,25.6012,25.777,89100.0
2007-05-01 14:00:00,33.75,34.06,33.69,34.06,182500.0,25.7846,26.0214,25.7388,26.0214,182500.0
2007-05-01 14:30:00,34.05,34.09,33.89,34.01,323000.0,26.0138,26.0444,25.8916,25.9832,323000.0
2007-05-01 15:00:00,34.01,34.19,33.95,34.16,159200.0,25.9832,26.1208,25.9374,26.0978,159200.0
2007-05-01 15:30:00,34.16,34.25,33.97,33.98,322500.0,26.0978,26.1666,25.9527,25.9603,322500.0
2007-05-02 09:30:00,34.37,34.68,34.34,34.47,125500.0,26.2583,26.4951,26.2354,26.3347,125500.0
2007-05-02 10:00:00,34.47,34.52,34.43,34.44,68900.0,26.3347,26.3729,26.3041,26.3118,68900.0
2007-05-02 10:30:00,34.44,34.66,34.43,34.57,71100.0,26.3118,26.4798,26.3041,26.4111,71100.0
2007-05-02 11:00:00,34.58,34.6,34.53,34.54,46600.0,26.4187,26.434,26.3805,26.3882,46600.0
2007-05-02 11:30:00,34.54,34.68,34.54,34.61,97500.0,26.3882,26.4951,26.3882,26.4416,97500.0
2007-05-02 12:00:00,34.6,34.8,34.58,34.75,60100.0,26.434,26.5868,26.4187,26.5486,60100.0
2007-05-02 12:30:00,34.74,34.75,34.63,34.64,36600.0,26.541,26.5486,26.4569,26.4646,36600.0
2007-05-02 13:00:00,34.63,34.66,34.62,34.64,44300.0,26.4569,26.4798,26.4493,26.4646,44300.0
2007-05-02 13:30:00,34.64,34.65,34.62,34.62,48800.0,26.4646,26.4722,26.4493,26.4493,48800.0
2007-05-02 14:00:00,34.63,34.63,34.59,34.61,51700.0,26.4569,26.4569,26.4264,26.4416,51700.0
2007-05-02 14:30:00,34.62,34.66,34.6,34.66,75300.0,26.4493,26.4798,26.434,26.4798,75300.0
2007-05-02 15:00:00,34.65,34.67,34.64,34.66,72600.0,26.4722,26.4875,26.4646,26.4798,72600.0
2007-05-02 15:30:00,34.67,34.78,34.66,34.69,180100.0,26.4875,26.5715,26.4798,26.5028,180100.0
2007-05-03 09:30:00,34.9,34.97,34.74,34.95,71400.0,26.6632,26.7167,26.541,26.7014,71400.0
2007-05-03 10:00:00,34.98,35.0,34.76,34.9,202400.0,26.7243,26.7396,26.5562,26.6632,202400.0
2007-05-03 10:30:00,34.9,35.0,34.9,34.97,57500.0,26.6632,26.7396,26.6632,26.7167,57500.0
2007-05-03 11:00:00,34.97,34.98,34.93,34.98,207500.0,26.7167,26.7243,26.6861,26.7243,207500.0
2007-05-03 11:30:00,34.98,34.99,34.95,34.97,35800.0,26.7243,26.732,26.7014,26.7167,35800.0
2007-05-03 12:00:00,34.97,34.97,34.8,34.8,51100.0,26.7167,26.7167,26.5868,26.5868,51100.0
2007-05-03 12:30:00,34.8,34.85,34.77,34.8,73100.0,26.5868,26.625,26.5639,26.5868,73100.0
2007-05-03 13:00:00,34.8,34.8,34.78,34.8,82600.0,26.5868,26.5868,26.5715,26.5868,82600.0
2007-05-03 13:30:00,34.8,34.84,34.77,34.82,72700.0,26.5868,26.6174,26.5639,26.6021,72700.0
2007-05-03 14:00:00,34.81,34.82,34.77,34.81,41800.0,26.5944,26.6021,26.5639,26.5944,41800.0
2007-05-03 14:30:00,34.82,34.83,34.79,34.82,34900.0,26.6021,26.6097,26.5792,26.6021,34900.0
2007-05-03 15:00:00,34.83,34.87,34.79,34.81,35600.0,26.6097,26.6403,26.5792,26.5944,35600.0
2007-05-03 15:30:00,34.81,34.82,34.65,34.7,286300.0,26.5944,26.6021,26.4722,26.5104,286300.0
2007-05-04 09:30:00,34.81,35.06,34.78,34.99,68800.0,26.5944,26.7854,26.5715,26.732,68800.0
2007-05-04 10:00:00,34.99,35.07,34.96,35.03,74800.0,26.732,26.7931,26.709,26.7625,74800.0
2007-05-04 10:30:00,35.03,35.03,34.97,34.99,46600.0,26.7625,26.7625,26.7167,26.732,46600.0
2007-05-04 11:00:00,34.98,34.99,34.95,34.97,40300.0,26.7243,26.732,26.7014,26.7167,40300.0
2007-05-04 11:30:00,34.98,35.01,34.96,35.0,36700.0,26.7243,26.7472,26.709,26.7396,36700.0
2007-05-04 12:00:00,35.0,35.0,34.87,34.88,48000.0,26.7396,26.7396,26.6403,26.6479,48000.0
2007-05-04 12:30:00,34.87,34.88,34.79,34.8,57800.0,26.6403,26.6479,26.5792,26.5868,57800.0
2007-05-04 13:00:00,34.8,34.87,34.79,34.8,35200.0,26.5868,26.6403,26.5792,26.5868,35200.0
2007-05-04 13:30:00,34.8,34.92,34.78,34.9,27000.0,26.5868,26.6785,26.5715,26.6632,27000.0
2007-05-04 14:00:00,34.9,34.94,34.85,34.86,42500.0,26.6632,26.6938,26.625,26.6326,42500.0
2007-05-04 14:30:00,34.86,34.86,34.79,34.8,40100.0,26.6326,26.6326,26.5792,26.5868,40100.0
2007-05-04 15:00:00,34.79,34.86,34.72,34.84,86600.0,26.5792,26.6326,26.5257,26.6174,86600.0
2007-05-04 15:30:00,34.85,34.85,34.75,34.77,90800.0,26.625,26.625,26.5486,26.5639,90800.0
2007-05-07 09:30:00,35.29,35.57,34.97,35.25,144800.0,26.9611,27.1751,26.7167,26.9306,144800.0
2007-05-07 10:00:00,35.26,35.31,35.08,35.11,120200.0,26.9382,26.9764,26.8007,26.8236,120200.0
2007-05-07 10:30:00,35.11,35.25,35.09,35.16,93400.0,26.8236,26.9306,26.8084,26.8618,93400.0
2007-05-07 11:00:00,35.12,35.19,35.12,35.17,28000.0,26.8313,26.8847,26.8313,26.8695,28000.0
2007-05-07 11:30:00,35.17,35.2,35.16,35.2,27900.0,26.8695,26.8924,26.8618,26.8924,27900.0
2007-05-07 12:00:00,35.2,35.27,35.18,35.27,31600.0,26.8924,26.9459,26.8771,26.9459,31600.0
2007-05-07 12:30:00,35.27,35.27,35.19,35.2,31000.0,26.9459,26.9459,26.8847,26.8924,31000.0
2007-05-07 13:00:00,35.2,35.22,35.07,35.1,39400.0,26.8924,26.9077,26.7931,26.816,39400.0
2007-05-07 13:30:00,35.1,35.14,35.09,35.12,30800.0,26.816,26.8466,26.8084,26.8313,30800.0
2007-05-07 14:00:00,35.12,35.13,35.08,35.08,29400.0,26.8313,26.8389,26.8007,26.8007,29400.0
2007-05-07 14:30:00,35.08,35.12,35.08,35.1,32100.0,26.8007,26.8313,26.8007,26.816,32100.0
2007-05-07 15:00:00,35.1,35.1,35.04,35.05,53800.0,26.816,26.816,26.7702,26.7778,53800.0
2007-05-07 15:30:00,35.05,35.09,34.97,35.02,177700.0,26.7778,26.8084,26.7167,26.7549,177700.0
2007-05-08 09:30:00,35.1,35.42,34.98,35.22,56500.0,26.816,27.0605,26.7243,26.9077,56500.0
2007-05-08 10:00:00,35.22,35.27,35.0,35.03,84700.0,26.9077,26.9459,26.7396,26.7625,84700.0
2007-05-08 10:30:00,35.03,35.2,35.01,35.1,95700.0,26.7625,26.8924,26.7472,26.816,95700.0
2007-05-08 11:00:00,35.1,35.15,35.09,35.1,45700.0,26.816,26.8542,26.8084,26.816,45700.0
2007-05-08 11:30:00,35.1,35.15,35.09,35.1,37200.0,26.816,26.8542,26.8084,26.816,37200.0
2007-05-08 12:00:00,35.1,35.12,35.07,35.12,24000.0,26.816,26.8313,26.7931,26.8313,24000.0
2007-05-08 12:30:00,35.12,35.15,35.05,35.05,69100.0,26.8313,26.8542,26.7778,26.7778,69100.0
2007-05-08 13:00:00,35.05,35.08,35.01,35.01,43600.0,26.7778,26.8007,26.7472,26.7472,43600.0
2007-05-08 13:30:00,35.01,35.02,34.93,35.0,37300.0,26.7472,26.7549,26.6861,26.7396,37300.0
2007-05-08 14:00:00,35.0,35.1,34.99,35.06,34900.0,26.7396,26.816,26.732,26.7854,34900.0
2007-05-08 14:30:00,35.07,35.16,35.06,35.16,43400.0,26.7931,26.8618,26.7854,26.8618,43400.0
2007-05-08 15:00:00,35.16,35.2,35.14,35.19,65600.0,26.8618,26.8924,26.8466,26.8847,65600.0
2007-05-08 15:30:00,35.19,35.26,35.04,35.04,192100.0,26.8847,26.9382,26.7702,26.7702,192100.0
2007-05-09 09:30:00,35.12,35.29,35.03,35.15,66600.0,26.8313,26.9611,26.7625,26.8542,66600.0
2007-05-09 10:00:00,35.11,35.21,35.09,35.16,50200.0,26.8236,26.9,26.8084,26.8618,50200.0
2007-05-09 10:30:00,35.14,35.16,35.09,35.09,39000.0,26.8466,26.8618,26.8084,26.8084,39000.0
2007-05-09 11:00:00,35.09,35.12,35.06,35.07,42800.0,26.8084,26.8313,26.7854,26.7931,42800.0
2007-05-09 11:30:00,35.08,35.08,34.96,34.98,51400.0,26.8007,26.8007,26.709,26.7243,51400.0
2007-05-09 12:00:00,34.99,35.0,34.94,34.98,51500.0,26.732,26.7396,26.6938,26.7243,51500.0
2007-05-09 12:30:00,34.99,35.0,34.98,34.98,37700.0,26.732,26.7396,26.7243,26.7243,37700.0
2007-05-09 13:00:00,34.98,35.0,34.96,34.98,29700.0,26.7243,26.7396,26.709,26.7243,29700.0
2007-05-09 13:30:00,34.98,35.0,34.95,34.99,31800.0,26.7243,26.7396,26.7014,26.732,31800.0
2007-05-09 14:00:00,34.98,35.0,34.84,35.0,82200.0,26.7243,26.7396,26.6174,26.7396,82200.0
2007-05-09 14:30:00,34.97,35.0,34.92,34.99,87000.0,26.7167,26.7396,26.6785,26.732,87000.0
2007-05-09 15:00:00,34.99,35.0,34.98,35.0,84600.0,26.732,26.7396,26.7243,26.7396,84600.0
2007-05-09 15:30:00,35.0,35.11,34.99,35.11,140200.0,26.7396,26.8236,26.732,26.8236,140200.0
2007-05-10 09:30:00,35.07,35.43,35.0,35.08,121400.0,26.7931,27.0681,26.7396,26.8007,121400.0
2007-05-10 10:00:00,35.1,35.1,34.97,35.01,79300.0,26.816,26.816,26.7167,26.7472,79300.0
2007-05-10 10:30:00,35.01,35.1,35.0,35.06,106500.0,26.7472,26.816,26.7396,26.7854,106500.0
2007-05-10 11:00:00,35.05,35.06,34.88,34.88,114000.0,26.7778,26.7854,26.6479,26.6479,114000.0
2007-05-10 11:30:00,34.88,34.92,34.86,34.89,49200.0,26.6479,26.6785,26.6326,26.6556,49200.0
2007-05-10 12:00:00,34.9,34.9,34.81,34.82,55500.0,26.6632,26.6632,26.5944,26.6021,55500.0
2007-05-10 12:30:00,34.82,35.03,34.82,35.02,84400.0,26.6021,26.7625,26.6021,26.7549,84400.0
2007-05-10 13:00:00,35.01,35.06,34.99,35.06,54300.0,26.7472,26.7854,26.732,26.7854,54300.0
2007-05-10 13:30:00,35.06,35.06,35.0,35.03,47200.0,26.7854,26.7854,26.7396,26.7625,47200.0
2007-05-10 14:00:00,35.03,35.06,35.0,35.04,45900.0,26.7625,26.7854,26.7396,26.7702,45900.0
2007-05-10 14:30:00,35.04,35.04,35.01,35.02,49500.0,26.7702,26.7702,26.7472,26.7549,49500.0
2007-05-10 15:00:00,35.02,35.1,34.99,35.05,71400.0,26.7549,26.816,26.732,26.7778,71400.0
2007-05-10 15:30:00,35.06,35.06,34.96,34.99,77500.0,26.7854,26.7854,26.709,26.732,77500.0
2007-05-11 09:30:00,34.98,35.68,34.91,35.48,95600.0,26.7243,27.2591,26.6708,27.1063,95600.0
2007-05-11 10:00:00,35.49,35.55,35.46,35.47,102900.0,27.1139,27.1598,27.091,27.0987,102900.0
2007-05-11 10:30:00,35.49,35.54,35.49,35.53,94200.0,27.1139,27.1521,27.1139,27.1445,94200.0
2007-05-11 11:00:00,35.53,35.89,35.53,35.89,209800.0,27.1445,27.4195,27.1445,27.4195,209800.0
2007-05-11 11:30:00,35.88,35.94,35.79,35.89,128000.0,27.4119,27.4577,27.3431,27.4195,128000.0
2007-05-11 12:00:00,35.89,35.98,35.82,35.94,50400.0,27.4195,27.4883,27.3661,27.4577,50400.0
2007-05-11 12:30:00,35.96,35.98,35.93,35.98,41900.0,27.473,27.4883,27.4501,27.4883,41900.0
2007-05-11 13:00:00,35.97,36.03,35.97,36.0,52200.0,27.4807,27.5265,27.4807,27.5036,52200.0
2007-05-11 13:30:00,36.0,36.02,35.95,35.95,38800.0,27.5036,27.5189,27.4654,27.4654,38800.0
2007-05-11 14:00:00,35.95,36.01,35.95,35.98,45100.0,27.4654,27.5112,27.4654,27.4883,45100.0
2007-05-11 14:30:00,35.99,35.99,35.96,35.98,34200.0,27.4959,27.4959,27.473,27.4883,34200.0
2007-05-11 15:00:00,35.97,35.98,35.97,35.98,41100.0,27.4807,27.4883,27.4807,27.4883,41100.0
2007-05-11 15:30:00,35.98,36.04,35.98,36.02,106800.0,27.4883,27.5341,27.4883,27.5189,106800.0
2007-05-14 09:30:00,36.15,36.87,36.15,36.26,195100.0,27.6182,28.1683,27.6182,27.7022,195100.0
2007-05-14 10:00:00,36.23,36.37,36.17,36.25,129300.0,27.6793,27.7863,27.6335,27.6946,129300.0
2007-05-14 10:30:00,36.24,36.25,36.17,36.18,111300.0,27.6869,27.6946,27.6335,27.6411,111300.0
2007-05-14 11:00:00,36.17,36.3,36.12,36.24,200000.0,27.6335,27.7328,27.5953,27.6869,200000.0
2007-05-14 11:30:00,36.25,36.43,36.24,36.36,220700.0,27.6946,27.8321,27.6869,27.7786,220700.0
2007-05-14 12:00:00,36.35,36.4,36.25,36.32,112500.0,27.771,27.8092,27.6946,27.7481,112500.0
2007-05-14 12:30:00,36.34,36.4,36.31,36.38,49100.0,27.7633,27.8092,27.7404,27.7939,49100.0
2007-05-14 13:00:00,36.39,36.4,36.32,36.39,49300.0,27.8015,27.8092,27.7481,27.8015,49300.0
2007-05-14 13:30:00,36.39,36.52,36.37,36.41,162900.0,27.8015,27.9009,27.7863,27.8168,162900.0
2007-05-14 14:00:00,36.41,36.42,36.24,36.28,94400.0,27.8168,27.8245,27.6869,27.7175,94400.0
2007-05-14 14:30:00,36.28,36.36,36.22,36.26,84700.0,27.7175,27.7786,27.6717,27.7022,84700.0
2007-05-14 15:00:00,36.26,36.4,36.24,36.34,101000.0,27.7022,27.8092,27.6869,27.7633,101000.0
2007-05-14 15:30:00,36.33,36.39,36.25,36.36,173800.0,27.7557,27.8015,27.6946,27.7786,173800.0
2007-05-15 09:30:00,35.49,35.71,35.25,35.65,454400.0,27.1139,27.282,26.9306,27.2362,454400.0
2007-05-15 10:00:00,35.61,35.84,35.59,35.69,362700.0,27.2056,27.3813,27.1903,27.2667,362700.0
2007-05-15 10:30:00,35.7,35.7,35.54,35.62,142500.0,27.2744,27.2744,27.1521,27.2133,142500.0
2007-05-15 11:00:00,35.62,35.69,35.5,35.55,145100.0,27.2133,27.2667,27.1216,27.1598,145100.0
2007-05-15 11:30:00,35.55,35.57,35.5,35.5,127900.0,27.1598,27.1751,27.1216,27.1216,127900.0
2007-05-15 12:00:00,35.5,35.76,35.48,35.68,147500.0,27.1216,27.3202,27.1063,27.2591,147500.0
2007-05-15 12:30:00,35.67,35.82,35.66,35.71,61900.0,27.2515,27.3661,27.2438,27.282,61900.0
2007-05-15 13:00:00,35.71,35.76,35.6,35.73,63700.0,27.282,27.3202,27.198,27.2973,63700.0
2007-05-15 13:30:00,35.73,35.73,35.51,35.55,58700.0,27.2973,27.2973,27.1292,27.1598,58700.0
2007-05-15 14:00:00,35.56,35.56,35.37,35.39,103000.0,27.1674,27.1674,27.0223,27.0375,103000.0
2007-05-15 14:30:00,35.39,35.48,35.26,35.35,206200.0,27.0375,27.1063,26.9382,27.007,206200.0
2007-05-15 15:00:00,35.35,35.39,35.24,35.25,139200.0,27.007,27.0375,26.9229,26.9306,139200.0
2007-05-15 15:30:00,35.25,35.28,35.04,35.24,396700.0,26.9306,26.9535,26.7702,26.9229,396700.0
2007-05-16 09:30:00,35.26,35.46,35.26,35.31,71500.0,26.9382,27.091,26.9382,26.9764,71500.0
2007-05-16 10:00:00,35.32,35.51,35.32,35.42,94600.0,26.9841,27.1292,26.9841,27.0605,94600.0
2007-05-16 10:30:00,35.43,35.45,35.37,35.45,85500.0,27.0681,27.0834,27.0223,27.0834,85500.0
2007-05-16 11:00:00,35.44,35.45,35.34,35.37,193400.0,27.0757,27.0834,26.9993,27.0223,193400.0
2007-05-16 11:30:00,35.36,35.37,35.08,35.09,95100.0,27.0146,27.0223,26.8007,26.8084,95100.0
2007-05-16 12:00:00,35.1,35.12,34.89,34.97,132400.0,26.816,26.8313,26.6556,26.7167,132400.0
2007-05-16 12:30:00,34.98,35.11,34.98,35.11,92500.0,26.7243,26.8236,26.7243,26.8236,92500.0
2007-05-16 13:00:00,35.1,35.12,34.98,35.0,79000.0,26.816,26.8313,26.7243,26.7396,79000.0
2007-05-16 13:30:00,34.99,35.04,34.99,34.99,92000.0,26.732,26.7702,26.732,26.732,92000.0
2007-05-16 14:00:00,34.99,35.11,34.99,35.05,92500.0,26.732,26.8236,26.732,26.7778,92500.0
2007-05-16 14:30:00,35.06,35.06,34.98,35.04,115400.0,26.7854,26.7854,26.7243,26.7702,115400.0
2007-05-16 15:00:00,35.05,35.09,35.02,35.09,96100.0,26.7778,26.8084,26.7549,26.8084,96100.0
2007-05-16 15:30:00,35.1,35.44,35.1,35.41,348600.0,26.816,27.0757,26.816,27.0528,348600.0
2007-05-17 09:30:00,35.05,35.75,35.05,35.66,144600.0,26.7778,27.3126,26.7778,27.2438,144600.0
2007-05-17 10:00:00,35.64,35.75,35.6,35.74,75600.0,27.2285,27.3126,27.198,27.3049,75600.0
2007-05-17 10:30:00,35.74,35.84,35.73,35.83,61200.0,27.3049,27.3813,27.2973,27.3737,61200.0
2007-05-17 11:00:00,35.84,35.88,35.76,35.85,81400.0,27.3813,27.4119,27.3202,27.389,81400.0
2007-05-17 11:30:00,35.86,36.05,35.8,35.89,128000.0,27.3966,27.5418,27.3508,27.4195,128000.0
2007-05-17 12:00:00,35.9,36.0,35.87,35.98,77400.0,27.4272,27.5036,27.4043,27.4883,77400.0
2007-05-17 12:30:00,35.98,36.0,35.94,35.97,41300.0,27.4883,27.5036,27.4577,27.4807,41300.0
2007-05-17 13:00:00,35.96,35.96,35.9,35.93,38600.0,27.473,27.473,27.4272,27.4501,38600.0
2007-05-17 13:30:00,35.93,35.99,35.9,35.99,59700.0,27.4501,27.4959,27.4272,27.4959,59700.0
2007-05-17 14:00:00,35.99,36.06,35.96,36.0,72900.0,27.4959,27.5494,27.473,27.5036,72900.0
2007-05-17 14:30:00,35.99,36.13,35.99,36.12,68900.0,27.4959,27.6029,27.4959,27.5953,68900.0
2007-05-17 15:00:00,36.11,36.14,36.06,36.06,114400.0,27.5876,27.6105,27.5494,27.5494,114400.0
2007-05-17 15:30:00,36.07,36.07,35.94,35.94,113900.0,27.5571,27.5571,27.4577,27.4577,113900.0
2007-05-18 09:30:00,36.0,36.02,35.67,35.87,54900.0,27.5036,27.5189,27.2515,27.4043,54900.0
2007-05-18 10:00:00,35.89,35.91,35.71,35.87,79000.0,27.4195,27.4348,27.282,27.4043,79000.0
2007-05-18 10:30:00,35.87,35.88,35.64,35.77,54200.0,27.4043,27.4119,27.2285,27.3279,54200.0
2007-05-18 11:00:00,35.77,35.8,35.68,35.72,33100.0,27.3279,27.3508,27.2591,27.2897,33100.0
2007-05-18 11:30:00,35.72,35.8,35.71,35.78,50400.0,27.2897,27.3508,27.282,27.3355,50400.0
2007-05-18 12:00:00,35.79,35.84,35.75,35.81,36300.0,27.3431,27.3813,27.3126,27.3584,36300.0
2007-05-18 12:30:00,35.83,35.87,35.78,35.86,37000.0,27.3737,27.4043,27.3355,27.3966,37000.0
2007-05-18 13:00:00,35.85,35.86,35.83,35.84,26700.0,27.389,27.3966,27.3737,27.3813,26700.0
2007-05-18 13:30:00,35.84,35.92,35.83,35.91,31700.0,27.3813,27.4425,27.3737,27.4348,31700.0
2007-05-18 14:00:00,35.9,35.94,35.86,35.87,43900.0,27.4272,27.4577,27.3966,27.4043,43900.0
2007-05-18 14:30:00,35.87,35.87,35.76,35.85,37600.0,27.4043,27.4043,27.3202,27.389,37600.0
2007-05-18 15:00:00,35.85,35.85,35.7,35.71,65700.0,27.389,27.389,27.2744,27.282,65700.0
2007-05-18 15:30:00,35.72,36.03,35.72,36.0,166000.0,27.2897,27.5265,27.2897,27.5036,166000.0
2007-05-21 09:30:00,36.0,36.09,35.83,35.94,102200.0,27.5036,27.5723,27.3737,27.4577,102200.0
2007-05-21 10:00:00,35.94,35.96,35.65,35.74,160000.0,27.4577,27.473,27.2362,27.3049,160000.0
2007-05-21 10:30:00,35.74,36.0,35.73,35.98,67300.0,27.3049,27.5036,27.2973,27.4883,67300.0
2007-05-21 11:00:00,35.99,35.99,35.93,35.98,94100.0,27.4959,27.4959,27.4501,27.4883,94100.0
2007-05-21 11:30:00,35.98,36.0,35.88,35.9,167200.0,27.4883,27.5036,27.4119,27.4272,167200.0
2007-05-21 12:00:00,35.9,35.98,35.88,35.97,85200.0,27.4272,27.4883,27.4119,27.4807,85200.0
2007-05-21 12:30:00,35.98,36.0,35.94,35.99,46400.0,27.4883,27.5036,27.4577,27.4959,46400.0
2007-05-21 13:00:00,35.98,36.01,35.97,35.99,52500.0,27.4883,27.5112,27.4807,27.4959,52500.0
2007-05-21 13:30:00,35.99,35.99,35.89,35.9,92300.0,27.4959,27.4959,27.4195,27.4272,92300.0
2007-05-21 14:00:00,35.92,36.0,35.91,36.0,165000.0,27.4425,27.5036,27.4348,27.5036,165000.0
2007-05-21 14:30:00,35.99,36.05,35.99,36.03,115000.0,27.4959,27.5418,27.4959,27.5265,115000.0
2007-05-21 15:00:00,36.03,36.04,35.94,35.97,43400.0,27.5265,27.5341,27.4577,27.4807,43400.0
2007-05-21 15:30:00,35.97,36.03,35.91,36.01,64200.0,27.4807,27.5265,27.4348,27.5112,64200.0
2007-05-22 09:30:00,35.9,36.12,35.82,35.99,83000.0,27.4272,27.5953,27.3661,27.4959,83000.0
2007-05-22 10:00:00,35.99,36.05,35.87,36.03,63900.0,27.4959,27.5418,27.4043,27.5265,63900.0
2007-05-22 10:30:00,36.04,36.04,35.97,36.0,25400.0,27.5341,27.5341,27.4807,27.5036,25400.0
2007-05-22 11:00:00,36.0,36.0,35.99,35.99,20300.0,27.5036,27.5036,27.4959,27.4959,20300.0
2007-05-22 11:30:00,36.0,36.02,35.93,35.95,31400.0,27.5036,27.5189,27.4501,27.4654,31400.0
2007-05-22 12:00:00,35.96,36.04,35.94,36.0,79000.0,27.473,27.5341,27.4577,27.5036,79000.0
2007-05-22 12:30:00,36.0,36.01,35.98,35.99,20400.0,27.5036,27.5112,27.4883,27.4959,20400.0
2007-05-22 13:00:00,36.0,36.0,35.94,35.99,134700.0,27.5036,27.5036,27.4577,27.4959,134700.0
2007-05-22 13:30:00,35.99,36.02,35.96,35.96,46200.0,27.4959,27.5189,27.473,27.473,46200.0
2007-05-22 14:00:00,35.98,35.99,35.91,35.99,70900.0,27.4883,27.4959,27.4348,27.4959,70900.0
2007-05-22 14:30:00,35.99,35.99,35.89,35.93,111400.0,27.4959,27.4959,27.4195,27.4501,111400.0
2007-05-22 15:00:00,35.91,35.95,35.89,35.94,43600.0,27.4348,27.4654,27.4195,27.4577,43600.0
2007-05-22 15:30:00,35.94,35.99,35.93,35.93,51400.0,27.4577,27.4959,27.4501,27.4501,51400.0
2007-05-23 09:30:00,35.98,36.25,35.93,36.23,97700.0,27.4883,27.6946,27.4501,27.6793,97700.0
2007-05-23 10:00:00,36.24,36.5,36.22,36.33,171600.0,27.6869,27.8856,27.6717,27.7557,171600.0
2007-05-23 10:30:00,36.33,36.38,36.18,36.23,45200.0,27.7557,27.7939,27.6411,27.6793,45200.0
2007-05-23 11:00:00,36.23,36.32,36.16,36.21,77400.0,27.6793,27.7481,27.6258,27.664,77400.0
2007-05-23 11:30:00,36.21,36.25,36.19,36.2,80900.0,27.664,27.6946,27.6487,27.6564,80900.0
2007-05-23 12:00:00,36.2,36.2,36.01,36.05,53300.0,27.6564,27.6564,27.5112,27.5418,53300.0
2007-05-23 12:30:00,36.05,36.07,35.98,36.0,207000.0,27.5418,27.5571,27.4883,27.5036,207000.0
2007-05-23 13:00:00,36.0,36.01,35.95,35.97,125300.0,27.5036,27.5112,27.4654,27.4807,125300.0
2007-05-23 13:30:00,35.97,36.01,35.96,35.98,33400.0,27.4807,27.5112,27.473,27.4883,33400.0
2007-05-23 14:00:00,35.98,36.05,35.87,35.88,90800.0,27.4883,27.5418,27.4043,27.4119,90800.0
2007-05-23 14:30:00,35.89,36.03,35.89,36.0,53600.0,27.4195,27.5265,27.4195,27.5036,53600.0
2007-05-23 15:00:00,35.99,36.05,35.96,36.03,141900.0,27.4959,27.5418,27.473,27.5265,141900.0
2007-05-23 15:30:00,36.02,36.03,35.94,35.96,125400.0,27.5189,27.5265,27.4577,27.473,125400.0
2007-05-24 09:30:00,36.49,36.49,36.07,36.28,299400.0,27.8779,27.8779,27.5571,27.7175,299400.0
2007-05-24 10:00:00,36.28,36.3,36.22,36.24,336300.0,27.7175,27.7328,27.6717,27.6869,336300.0
2007-05-24 10:30:00,36.25,36.26,36.1,36.1,169000.0,27.6946,27.7022,27.58,27.58,169000.0
2007-05-24 11:00:00,36.11,36.19,36.1,36.12,195500.0,27.5876,27.6487,27.58,27.5953,195500.0
2007-05-24 11:30:00,36.12,36.21,36.11,36.18,148000.0,27.5953,27.664,27.5876,27.6411,148000.0
2007-05-24 12:00:00,36.19,36.2,36.1,36.14,109200.0,27.6487,27.6564,27.58,27.6105,109200.0
2007-05-24 12:30:00,36.14,36.15,36.07,36.1,76400.0,27.6105,27.6182,27.5571,27.58,76400.0
2007-05-24 13:00:00,36.1,36.12,36.02,36.05,174600.0,27.58,27.5953,27.5189,27.5418,174600.0
2007-05-24 13:30:00,36.05,36.08,35.95,36.02,186000.0,27.5418,27.5647,27.4654,27.5189,186000.0
2007-05-24 14:00:00,36.02,36.05,35.92,35.95,69600.0,27.5189,27.5418,27.4425,27.4654,69600.0
2007-05-24 14:30:00,35.95,36.01,35.85,35.86,64000.0,27.4654,27.5112,27.389,27.3966,64000.0
2007-05-24 15:00:00,35.86,35.91,35.77,35.79,54500.0,27.3966,27.4348,27.3279,27.3431,54500.0
2007-05-24 15:30:00,35.79,35.81,35.63,35.63,106200.0,27.3431,27.3584,27.2209,27.2209,106200.0
2007-05-25 09:30:00,36.0,36.49,36.0,36.21,271500.0,27.5036,27.8779,27.5036,27.664,271500.0
2007-05-25 10:00:00,36.2,36.38,36.18,36.36,100400.0,27.6564,27.7939,27.6411,27.7786,100400.0
2007-05-25 10:30:00,36.34,36.37,36.2,36.34,86200.0,27.7633,27.7863,27.6564,27.7633,86200.0
2007-05-25 11:00:00,36.33,36.4,36.27,36.39,99800.0,27.7557,27.8092,27.7099,27.8015,99800.0
2007-05-25 11:30:00,36.37,36.59,36.37,36.55,52400.0,27.7863,27.9543,27.7863,27.9238,52400.0
2007-05-25 12:00:00,36.55,36.55,36.51,36.52,30500.0,27.9238,27.9238,27.8932,27.9009,30500.0
2007-05-25 12:30:00,36.51,36.54,36.41,36.42,45300.0,27.8932,27.9161,27.8168,27.8245,45300.0
2007-05-25 13:00:00,36.42,36.46,36.42,36.46,34800.0,27.8245,27.855,27.8245,27.855,34800.0
2007-05-25 13:30:00,36.45,36.52,36.44,36.5,39300.0,27.8474,27.9009,27.8397,27.8856,39300.0
2007-05-25 14:00:00,36.5,36.52,36.42,36.42,60100.0,27.8856,27.9009,27.8245,27.8245,60100.0
2007-05-25 14:30:00,36.43,36.49,36.43,36.48,39200.0,27.8321,27.8779,27.8321,27.8703,39200.0
2007-05-25 15:00:00,36.47,36.5,36.39,36.46,65300.0,27.8627,27.8856,27.8015,27.855,65300.0
2007-05-25 15:30:00,36.45,36.58,36.37,36.56,109600.0,27.8474,27.9467,27.7863,27.9314,109600.0
2007-05-29 09:30:00,36.72,36.75,36.45,36.54,69000.0,28.0537,28.0766,27.8474,27.9161,69000.0
2007-05-29 10:00:00,36.54,36.55,36.24,36.29,68900.0,27.9161,27.9238,27.6869,27.7251,68900.0
2007-05-29 10:30:00,36.27,36.39,36.11,36.37,79500.0,27.7099,27.8015,27.5876,27.7863,79500.0
2007-05-29 11:00:00,36.35,36.48,36.33,36.44,48600.0,27.771,27.8703,27.7557,27.8397,48600.0
2007-05-29 11:30:00,36.43,36.49,36.34,36.38,74900.0,27.8321,27.8779,27.7633,27.7939,74900.0
2007-05-29 12:00:00,36.34,36.39,36.2,36.27,117400.0,27.7633,27.8015,27.6564,27.7099,117400.0
2007-05-29 12:30:00,36.28,36.3,36.19,36.25,52900.0,27.7175,27.7328,27.6487,27.6946,52900.0
2007-05-29 13:00:00,36.25,36.29,36.17,36.28,57200.0,27.6946,27.7251,27.6335,27.7175,57200.0
2007-05-29 13:30:00,36.28,36.31,36.19,36.27,68200.0,27.7175,27.7404,27.6487,27.7099,68200.0
2007-05-29 14:00:00,36.29,36.31,36.25,36.27,53200.0,27.7251,27.7404,27.6946,27.7099,53200.0
2007-05-29 14:30:00,36.27,36.29,36.21,36.22,25200.0,27.7099,27.7251,27.664,27.6717,25200.0
2007-05-29 15:00:00,36.25,36.27,36.21,36.24,42000.0,27.6946,27.7099,27.664,27.6869,42000.0
2007-05-29 15:30:00,36.25,36.25,36.2,36.21,51600.0,27.6946,27.6946,27.6564,27.664,51600.0
2007-05-30 09:30:00,36.0,36.44,35.79,36.44,51300.0,27.5036,27.8397,27.3431,27.8397,51300.0
2007-05-30 10:00:00,36.41,36.41,36.11,36.15,160200.0,27.8168,27.8168,27.5876,27.6182,160200.0
2007-05-30 10:30:00,36.17,36.17,36.04,36.07,75500.0,27.6335,27.6335,27.5341,27.5571,75500.0
2007-05-30 11:00:00,36.06,36.12,36.02,36.05,87100.0,27.5494,27.5953,27.5189,27.5418,87100.0
2007-05-30 11:30:00,36.05,36.07,35.99,36.03,65800.0,27.5418,27.5571,27.4959,27.5265,65800.0
2007-05-30 12:00:00,36.03,36.05,35.92,36.04,128800.0,27.5265,27.5418,27.4425,27.5341,128800.0
2007-05-30 12:30:00,36.05,36.06,36.01,36.05,82400.0,27.5418,27.5494,27.5112,27.5418,82400.0
2007-05-30 13:00:00,36.05,36.05,36.02,36.03,60400.0,27.5418,27.5418,27.5189,27.5265,60400.0
2007-05-30 13:30:00,36.03,36.16,36.02,36.15,89800.0,27.5265,27.6258,27.5189,27.6182,89800.0
2007-05-30 14:00:00,36.15,36.17,36.06,36.11,106900.0,27.6182,27.6335,27.5494,27.5876,106900.0
2007-05-30 14:30:00,36.12,36.2,36.1,36.16,127200.0,27.5953,27.6564,27.58,27.6258,127200.0
2007-05-30 15:00:00,36.15,36.27,36.15,36.25,115400.0,27.6182,27.7099,27.6182,27.6946,115400.0
2007-05-30 15:30:00,36.26,36.45,36.21,36.45,123100.0,27.7022,27.8474,27.664,27.8474,123100.0
2007-05-31 09:30:00,36.63,36.65,36.52,36.54,130500.0,27.9849,28.0002,27.9009,27.9161,130500.0
2007-05-31 10:00:00,36.54,36.62,36.41,36.61,393700.0,27.9161,27.9773,27.8168,27.9696,393700.0
2007-05-31 10:30:00,36.62,36.86,36.62,36.84,121000.0,27.9773,28.1606,27.9773,28.1453,121000.0
2007-05-31 11:00:00,36.84,36.91,36.67,36.69,75900.0,28.1453,28.1988,28.0155,28.0307,75900.0
2007-05-31 11:30:00,36.68,36.85,36.66,36.83,103500.0,28.0231,28.153,28.0078,28.1377,103500.0
2007-05-31 12:00:00,36.83,36.84,36.78,36.81,89100.0,28.1377,28.1453,28.0995,28.1224,89100.0
2007-05-31 12:30:00,36.79,36.85,36.79,36.83,65300.0,28.1071,28.153,28.1071,28.1377,65300.0
2007-05-31 13:00:00,36.83,36.86,36.63,36.64,63100.0,28.1377,28.1606,27.9849,27.9925,63100.0
2007-05-31 13:30:00,36.65,36.65,36.47,36.53,75000.0,28.0002,28.0002,27.8627,27.9085,75000.0
2007-05-31 14:00:00,36.53,36.56,36.52,36.54,118000.0,27.9085,27.9314,27.9009,27.9161,118000.0
2007-05-31 14:30:00,36.54,36.59,36.48,36.49,165900.0,27.9161,27.9543,27.8703,27.8779,165900.0
2007-05-31 15:00:00,36.48,36.62,36.32,36.53,187500.0,27.8703,27.9773,27.7481,27.9085,187500.0
2007-05-31 15:30:00,36.53,36.61,36.24,36.6,360400.0,27.9085,27.9696,27.6869,27.962,360400.0
2007-06-01 09:30:00,36.76,37.0,36.6,36.96,232300.0,28.0842,28.2676,27.962,28.237,232300.0
2007-06-01 10:00:00,36.95,36.95,36.83,36.86,138000.0,28.2294,28.2294,28.1377,28.1606,138000.0
2007-06-01 10:30:00,36.86,37.0,36.86,36.96,77900.0,28.1606,28.2676,28.1606,28.237,77900.0
2007-06-01 11:00:00,36.96,37.0,36.95,37.0,84600.0,28.237,28.2676,28.2294,28.2676,84600.0
2007-06-01 11:30:00,36.99,37.0,36.91,36.95,163900.0,28.2599,28.2676,28.1988,28.2294,163900.0
2007-06-01 12:00:00,36.95,37.01,36.83,36.87,193700.0,28.2294,28.2752,28.1377,28.1683,193700.0
2007-06-01 12:30:00,36.85,37.02,36.82,37.02,76400.0,28.153,28.2828,28.1301,28.2828,76400.0
2007-06-01 13:00:00,37.0,37.02,36.98,37.02,79600.0,28.2676,28.2828,28.2523,28.2828,79600.0
2007-06-01 13:30:00,37.02,37.15,37.01,37.15,75100.0,28.2828,28.3822,28.2752,28.3822,75100.0
2007-06-01 14:00:00,37.15,37.41,37.15,37.41,174900.0,28.3822,28.5808,28.3822,28.5808,174900.0
2007-06-01 14:30:00,37.39,37.4,37.13,37.14,64700.0,28.5655,28.5732,28.3669,28.3745,64700.0
2007-06-01 15:00:00,37.15,37.16,37.01,37.1,94900.0,28.3822,28.3898,28.2752,28.344,94900.0
2007-06-01 15:30:00,37.1,37.18,37.07,37.16,108800.0,28.344,28.4051,28.321,28.3898,108800.0
2007-06-04 09:30:00,37.39,37.5,37.13,37.16,107000.0,28.5655,28.6496,28.3669,28.3898,107000.0
2007-06-04 10:00:00,37.16,37.2,37.11,37.13,90300.0,28.3898,28.4204,28.3516,28.3669,90300.0
2007-06-04 10:30:00,37.14,37.14,37.09,37.11,50100.0,28.3745,28.3745,28.3363,28.3516,50100.0
2007-06-04 11:00:00,37.11,37.21,37.09,37.21,76900.0,28.3516,28.428,28.3363,28.428,76900.0
2007-06-04 11:30:00,37.21,37.3,37.18,37.29,36600.0,28.428,28.4968,28.4051,28.4891,36600.0
2007-06-04 12:00:00,37.28,37.29,37.18,37.25,36800.0,28.4815,28.4891,28.4051,28.4586,36800.0
2007-06-04 12:30:00,37.26,37.32,37.19,37.2,34500.0,28.4662,28.512,28.4127,28.4204,34500.0
2007-06-04 13:00:00,37.2,37.25,37.18,37.19,31400.0,28.4204,28.4586,28.4051,28.4127,31400.0
2007-06-04 13:30:00,37.19,37.23,37.13,37.2,40000.0,28.4127,28.4433,28.3669,28.4204,40000.0
2007-06-04 14:00:00,37.2,37.21,37.19,37.2,37000.0,28.4204,28.428,28.4127,28.4204,37000.0
2007-06-04 14:30:00,37.19,37.31,37.15,37.3,185200.0,28.4127,28.5044,28.3822,28.4968,185200.0
2007-06-04 15:00:00,37.3,37.31,37.17,37.2,257300.0,28.4968,28.5044,28.3974,28.4204,257300.0
2007-06-04 15:30:00,37.19,37.24,36.8,37.0,261900.0,28.4127,28.4509,28.1148,28.2676,261900.0
2007-06-05 09:30:00,37.1,37.52,37.1,37.33,288800.0,28.344,28.6648,28.344,28.5197,288800.0
2007-06-05 10:00:00,37.34,37.36,37.25,37.3,169800.0,28.5273,28.5426,28.4586,28.4968,169800.0
2007-06-05 10:30:00,37.3,37.45,37.27,37.4,127300.0,28.4968,28.6114,28.4738,28.5732,127300.0
2007-06-05 11:00:00,37.41,37.44,37.33,37.35,135700.0,28.5808,28.6037,28.5197,28.535,135700.0
2007-06-05 11:30:00,37.36,37.71,37.34,37.62,124500.0,28.5426,28.81,28.5273,28.7412,124500.0
2007-06-05 12:00:00,37.62,37.63,37.43,37.43,104800.0,28.7412,28.7489,28.5961,28.5961,104800.0
2007-06-05 12:30:00,37.45,37.56,37.44,37.49,140700.0,28.6114,28.6954,28.6037,28.6419,140700.0
2007-06-05 13:00:00,37.48,37.55,37.43,37.5,84500.0,28.6343,28.6878,28.5961,28.6496,84500.0
2007-06-05 13:30:00,37.5,37.67,37.45,37.64,180400.0,28.6496,28.7794,28.6114,28.7565,180400.0
2007-06-05 14:00:00,37.64,37.87,37.55,37.79,194200.0,28.7565,28.9322,28.6878,28.8711,194200.0
2007-06-05 14:30:00,37.78,37.98,37.68,37.98,193900.0,28.8635,29.0163,28.7871,29.0163,193900.0
2007-06-05 15:00:00,37.98,37.99,37.86,37.91,214200.0,29.0163,29.0239,28.9246,28.9628,214200.0
2007-06-05 15:30:00,37.92,37.94,37.81,37.82,294900.0,28.9704,28.9857,28.8864,28.894,294900.0
2007-06-06 09:30:00,37.99,38.0,37.59,37.7,306400.0,29.0239,29.0316,28.7183,28.8024,306400.0
2007-06-06 10:00:00,37.71,37.94,37.7,37.88,202300.0,28.81,28.9857,28.8024,28.9399,202300.0
2007-06-06 10:30:00,37.88,38.08,37.88,37.93,177500.0,28.9399,29.0927,28.9399,28.9781,177500.0
2007-06-06 11:00:00,37.94,38.05,37.94,38.0,155600.0,28.9857,29.0698,28.9857,29.0316,155600.0
2007-06-06 11:30:00,38.0,38.01,37.92,37.97,90000.0,29.0316,29.0392,28.9704,29.0086,90000.0
2007-06-06 12:00:00,37.96,37.97,37.81,37.82,135900.0,29.001,29.0086,28.8864,28.894,135900.0
2007-06-06 12:30:00,37.82,37.82,37.58,37.67,142100.0,28.894,28.894,28.7107,28.7794,142100.0
2007-06-06 13:00:00,37.67,37.82,37.62,37.7,84600.0,28.7794,28.894,28.7412,28.8024,84600.0
2007-06-06 13:30:00,37.7,37.79,37.65,37.65,88500.0,28.8024,28.8711,28.7642,28.7642,88500.0
2007-06-06 14:00:00,37.66,37.75,37.44,37.67,107200.0,28.7718,28.8406,28.6037,28.7794,107200.0
2007-06-06 14:30:00,37.68,37.74,37.51,37.61,106200.0,28.7871,28.8329,28.6572,28.7336,106200.0
2007-06-06 15:00:00,37.61,37.67,37.53,37.66,159000.0,28.7336,28.7794,28.6725,28.7718,159000.0
2007-06-06 15:30:00,37.65,37.66,37.51,37.6,175100.0,28.7642,28.7718,28.6572,28.726,175100.0
2007-06-07 09:30:00,37.66,37.81,37.37,37.75,249700.0,28.7718,28.8864,28.5502,28.8406,249700.0
2007-06-07 10:00:00,37.75,37.75,37.5,37.7,216300.0,28.8406,28.8406,28.6496,28.8024,216300.0
2007-06-07 10:30:00,37.7,37.75,37.64,37.66,177200.0,28.8024,28.8406,28.7565,28.7718,177200.0
2007-06-07 11:00:00,37.66,37.67,37.26,37.58,123000.0,28.7718,28.7794,28.4662,28.7107,123000.0
2007-06-07 11:30:00,37.57,37.58,37.47,37.52,107600.0,28.703,28.7107,28.6266,28.6648,107600.0
2007-06-07 12:00:00,37.53,37.54,37.47,37.49,65100.0,28.6725,28.6801,28.6266,28.6419,65100.0
2007-06-07 12:30:00,37.5,37.51,37.43,37.48,67400.0,28.6496,28.6572,28.5961,28.6343,67400.0
2007-06-07 13:00:00,37.49,37.6,37.41,37.51,70400.0,28.6419,28.726,28.5808,28.6572,70400.0
2007-06-07 13:30:00,37.52,37.52,37.26,37.37,123900.0,28.6648,28.6648,28.4662,28.5502,123900.0
2007-06-07 14:00:00,37.38,37.39,37.26,37.35,104000.0,28.5579,28.5655,28.4662,28.535,104000.0
2007-06-07 14:30:00,37.35,37.4,37.25,37.39,108800.0,28.535,28.5732,28.4586,28.5655,108800.0
2007-06-07 15:00:00,37.4,37.46,37.13,37.21,190500.0,28.5732,28.619,28.3669,28.428,190500.0
2007-06-07 15:30:00,37.2,37.36,37.09,37.11,362000.0,28.4204,28.5426,28.3363,28.3516,362000.0
2007-06-08 09:30:00,37.0,37.11,36.72,37.0,266600.0,28.2676,28.3516,28.0537,28.2676,266600.0
2007-06-08 10:00:00,36.99,37.03,36.74,37.01,202400.0,28.2599,28.2905,28.0689,28.2752,202400.0
2007-06-08 10:30:00,37.01,37.04,36.91,36.93,112800.0,28.2752,28.2981,28.1988,28.2141,112800.0
2007-06-08 11:00:00,36.93,37.0,36.91,36.98,204300.0,28.2141,28.2676,28.1988,28.2523,204300.0
2007-06-08 11:30:00,36.97,37.08,36.97,37.07,156300.0,28.2446,28.3287,28.2446,28.321,156300.0
2007-06-08 12:00:00,37.07,37.11,36.99,37.0,172800.0,28.321,28.3516,28.2599,28.2676,172800.0
2007-06-08 12:30:00,36.99,37.01,36.93,36.94,115100.0,28.2599,28.2752,28.2141,28.2217,115100.0
2007-06-08 13:00:00,36.93,36.95,36.85,36.9,87700.0,28.2141,28.2294,28.153,28.1912,87700.0
2007-06-08 13:30:00,36.9,36.96,36.9,36.95,168700.0,28.1912,28.237,28.1912,28.2294,168700.0
2007-06-08 14:00:00,36.95,36.98,36.89,36.89,254300.0,28.2294,28.2523,28.1835,28.1835,254300.0
2007-06-08 14:30:00,36.91,36.96,36.89,36.94,172200.0,28.1988,28.237,28.1835,28.2217,172200.0
2007-06-08 15:00:00,36.95,36.96,36.9,36.94,183800.0,28.2294,28.237,28.1912,28.2217,183800.0
2007-06-08 15:30:00,36.94,36.99,36.83,36.9,346700.0,28.2217,28.2599,28.1377,28.1912,346700.0
2007-06-11 09:30:00,37.12,37.28,37.0,37.26,159200.0,28.3592,28.4815,28.2676,28.4662,159200.0
2007-06-11 10:00:00,37.24,37.25,37.08,37.23,323900.0,28.4509,28.4586,28.3287,28.4433,323900.0
2007-06-11 10:30:00,37.23,37.32,37.22,37.26,139600.0,28.4433,28.512,28.4356,28.4662,139600.0
2007-06-11 11:00:00,37.26,37.26,37.14,37.19,100900.0,28.4662,28.4662,28.3745,28.4127,100900.0
2007-06-11 11:30:00,37.18,37.31,37.17,37.23,352100.0,28.4051,28.5044,28.3974,28.4433,352100.0
2007-06-11 12:00:00,37.23,37.36,37.21,37.36,145400.0,28.4433,28.5426,28.428,28.5426,145400.0
2007-06-11 12:30:00,37.36,37.54,37.33,37.53,114900.0,28.5426,28.6801,28.5197,28.6725,114900.0
2007-06-11 13:00:00,37.53,37.56,37.44,37.45,58300.0,28.6725,28.6954,28.6037,28.6114,58300.0
2007-06-11 13:30:00,37.45,37.49,37.38,37.39,64800.0,28.6114,28.6419,28.5579,28.5655,64800.0
2007-06-11 14:00:00,37.38,37.41,37.28,37.3,113800.0,28.5579,28.5808,28.4815,28.4968,113800.0
2007-06-11 14:30:00,37.3,37.3,37.24,37.28,224700.0,28.4968,28.4968,28.4509,28.4815,224700.0
2007-06-11 15:00:00,37.27,37.3,37.22,37.3,226300.0,28.4738,28.4968,28.4356,28.4968,226300.0
2007-06-11 15:30:00,37.3,37.34,37.26,37.34,134700.0,28.4968,28.5273,28.4662,28.5273,134700.0
2007-06-12 09:30:00,37.4,37.47,37.17,37.3,154000.0,28.5732,28.6266,28.3974,28.4968,154000.0
2007-06-12 10:00:00,37.31,37.35,37.1,37.19,105700.0,28.5044,28.535,28.344,28.4127,105700.0
2007-06-12 10:30:00,37.16,37.21,37.13,37.15,111400.0,28.3898,28.428,28.3669,28.3822,111400.0
2007-06-12 11:00:00,37.15,37.21,37.07,37.16,129000.0,28.3822,28.428,28.321,28.3898,129000.0
2007-06-12 11:30:00,37.16,37.17,37.12,37.15,61700.0,28.3898,28.3974,28.3592,28.3822,61700.0
2007-06-12 12:00:00,37.15,37.16,37.1,37.12,129000.0,28.3822,28.3898,28.344,28.3592,129000.0
2007-06-12 12:30:00,37.12,37.12,37.07,37.1,114100.0,28.3592,28.3592,28.321,28.344,114100.0
2007-06-12 13:00:00,37.1,37.2,37.08,37.16,145200.0,28.344,28.4204,28.3287,28.3898,145200.0
2007-06-12 13:30:00,37.15,37.25,37.12,37.24,147400.0,28.3822,28.4586,28.3592,28.4509,147400.0
2007-06-12 14:00:00,37.24,37.42,37.23,37.3,131700.0,28.4509,28.5884,28.4433,28.4968,131700.0
2007-06-12 14:30:00,37.3,37.33,37.21,37.32,111600.0,28.4968,28.5197,28.428,28.512,111600.0
2007-06-12 15:00:00,37.32,37.37,37.17,37.33,204600.0,28.512,28.5502,28.3974,28.5197,204600.0
2007-06-12 15:30:00,37.33,37.43,37.25,37.26,188600.0,28.5197,28.5961,28.4586,28.4662,188600.0
2007-06-13 09:30:00,37.15,37.35,36.89,37.08,224400.0,28.3822,28.535,28.1835,28.3287,224400.0
2007-06-13 10:00:00,37.08,37.19,36.82,37.11,169300.0,28.3287,28.4127,28.1301,28.3516,169300.0
2007-06-13 10:30:00,37.11,37.21,37.0,37.18,147700.0,28.3516,28.428,28.2676,28.4051,147700.0
2007-06-13 11:00:00,37.18,37.23,37.12,37.23,78500.0,28.4051,28.4433,28.3592,28.4433,78500.0
2007-06-13 11:30:00,37.23,37.32,37.21,37.27,59200.0,28.4433,28.512,28.428,28.4738,59200.0
2007-06-13 12:00:00,37.28,37.44,37.28,37.41,94700.0,28.4815,28.6037,28.4815,28.5808,94700.0
2007-06-13 12:30:00,37.42,37.47,37.39,37.39,62800.0,28.5884,28.6266,28.5655,28.5655,62800.0
2007-06-13 13:00:00,37.39,37.5,37.38,37.45,149300.0,28.5655,28.6496,28.5579,28.6114,149300.0
2007-06-13 13:30:00,37.45,37.46,37.37,37.39,237900.0,28.6114,28.619,28.5502,28.5655,237900.0
2007-06-13 14:00:00,37.39,37.46,37.37,37.44,185600.0,28.5655,28.619,28.5502,28.6037,185600.0
2007-06-13 14:30:00,37.44,37.47,37.3,37.36,223200.0,28.6037,28.6266,28.4968,28.5426,223200.0
2007-06-13 15:00:00,37.34,37.4,37.27,37.31,157200.0,28.5273,28.5732,28.4738,28.5044,157200.0
2007-06-13 15:30:00,37.31,37.48,37.3,37.33,150800.0,28.5044,28.6343,28.4968,28.5197,150800.0
2007-06-14 09:30:00,37.5,37.75,37.42,37.66,121600.0,28.6496,28.8406,28.5884,28.7718,121600.0
2007-06-14 10:00:00,37.66,37.72,37.56,37.64,166800.0,28.7718,28.8176,28.6954,28.7565,166800.0
2007-06-14 10:30:00,37.64,37.68,37.61,37.63,143800.0,28.7565,28.7871,28.7336,28.7489,143800.0
2007-06-14 11:00:00,37.63,37.63,37.6,37.62,140900.0,28.7489,28.7489,28.726,28.7412,140900.0
2007-06-14 11:30:00,37.62,37.62,37.51,37.55,91900.0,28.7412,28.7412,28.6572,28.6878,91900.0
2007-06-14 12:00:00,37.54,37.63,37.54,37.59,84600.0,28.6801,28.7489,28.6801,28.7183,84600.0
2007-06-14 12:30:00,37.59,37.64,37.58,37.64,65000.0,28.7183,28.7565,28.7107,28.7565,65000.0
2007-06-14 13:00:00,37.64,37.75,37.64,37.72,254100.0,28.7565,28.8406,28.7565,28.8176,254100.0
2007-06-14 13:30:00,37.73,37.73,37.65,37.67,79500.0,28.8253,28.8253,28.7642,28.7794,79500.0
2007-06-14 14:00:00,37.67,37.7,37.54,37.57,97200.0,28.7794,28.8024,28.6801,28.703,97200.0
2007-06-14 14:30:00,37.56,37.56,37.54,37.55,153400.0,28.6954,28.6954,28.6801,28.6878,153400.0
2007-06-14 15:00:00,37.55,37.56,37.54,37.55,123200.0,28.6878,28.6954,28.6801,28.6878,123200.0
2007-06-14 15:30:00,37.55,37.56,37.36,37.4,257000.0,28.6878,28.6954,28.5426,28.5732,257000.0
2007-06-15 09:30:00,37.91,38.0,37.67,37.85,277800.0,28.9628,29.0316,28.7794,28.917,277800.0
2007-06-15 10:00:00,37.85,37.93,37.81,37.87,369200.0,28.917,28.9781,28.8864,28.9322,369200.0
2007-06-15 10:30:00,37.86,37.88,37.71,37.75,435000.0,28.9246,28.9399,28.81,28.8406,435000.0
2007-06-15 11:00:00,37.74,37.77,37.68,37.7,173200.0,28.8329,28.8558,28.7871,28.8024,173200.0
2007-06-15 11:30:00,37.7,37.74,37.69,37.7,109900.0,28.8024,28.8329,28.7947,28.8024,109900.0
2007-06-15 12:00:00,37.7,37.77,37.67,37.69,122400.0,28.8024,28.8558,28.7794,28.7947,122400.0
2007-06-15 12:30:00,37.69,37.76,37.6,37.63,205400.0,28.7947,28.8482,28.726,28.7489,205400.0
2007-06-15 13:00:00,37.62,37.7,37.6,37.69,67100.0,28.7412,28.8024,28.726,28.7947,67100.0
2007-06-15 13:30:00,37.7,37.75,37.68,37.68,129600.0,28.8024,28.8406,28.7871,28.7871,129600.0
2007-06-15 14:00:00,37.69,37.7,37.66,37.69,112900.0,28.7947,28.8024,28.7718,28.7947,112900.0
2007-06-15 14:30:00,37.69,37.7,37.55,37.55,133800.0,28.7947,28.8024,28.6878,28.6878,133800.0
2007-06-15 15:00:00,37.56,37.56,37.46,37.51,230900.0,28.6954,28.6954,28.619,28.6572,230900.0
2007-06-15 15:30:00,37.52,37.53,37.39,37.45,265500.0,28.6648,28.6725,28.5655,28.6114,265500.0
2007-06-18 09:30:00,37.0,37.23,37.0,37.2,241500.0,28.2676,28.4433,28.2676,28.4204,241500.0
2007-06-18 10:00:00,37.19,37.25,37.1,37.17,168400.0,28.4127,28.4586,28.344,28.3974,168400.0
2007-06-18 10:30:00,37.15,37.17,37.14,37.15,208200.0,28.3822,28.3974,28.3745,28.3822,208200.0
2007-06-18 11:00:00,37.15,37.16,37.14,37.15,177000.0,28.3822,28.3898,28.3745,28.3822,177000.0
2007-06-18 11:30:00,37.15,37.16,37.14,37.15,159800.0,28.3822,28.3898,28.3745,28.3822,159800.0
2007-06-18 12:00:00,37.15,37.17,37.14,37.15,164400.0,28.3822,28.3974,28.3745,28.3822,164400.0
2007-06-18 12:30:00,37.15,37.16,37.13,37.15,151500.0,28.3822,28.3898,28.3669,28.3822,151500.0
2007-06-18 13:00:00,37.14,37.28,37.14,37.23,167000.0,28.3745,28.4815,28.3745,28.4433,167000.0
2007-06-18 13:30:00,37.23,37.27,37.22,37.24,127500.0,28.4433,28.4738,28.4356,28.4509,127500.0
2007-06-18 14:00:00,37.24,37.27,37.23,37.25,153100.0,28.4509,28.4738,28.4433,28.4586,153100.0
2007-06-18 14:30:00,37.26,37.3,37.23,37.29,131900.0,28.4662,28.4968,28.4433,28.4891,131900.0
2007-06-18 15:00:00,37.28,37.38,37.26,37.36,212500.0,28.4815,28.5579,28.4662,28.5426,212500.0
2007-06-18 15:30:00,37.35,37.4,37.23,37.24,186700.0,28.535,28.5732,28.4433,28.4509,186700.0
2007-06-19 09:30:00,37.3,37.42,37.0,37.19,152000.0,28.4968,28.5884,28.2676,28.4127,152000.0
2007-06-19 10:00:00,37.19,37.26,37.12,37.15,226000.0,28.4127,28.4662,28.3592,28.3822,226000.0
2007-06-19 10:30:00,37.16,37.31,37.16,37.28,254900.0,28.3898,28.5044,28.3898,28.4815,254900.0
2007-06-19 11:00:00,37.28,37.29,37.22,37.22,131800.0,28.4815,28.4891,28.4356,28.4356,131800.0
2007-06-19 11:30:00,37.22,37.26,37.21,37.23,99500.0,28.4356,28.4662,28.428,28.4433,99500.0
2007-06-19 12:00:00,37.23,37.26,37.22,37.25,128000.0,28.4433,28.4662,28.4356,28.4586,128000.0
2007-06-19 12:30:00,37.25,37.39,37.21,37.21,107600.0,28.4586,28.5655,28.428,28.428,107600.0
2007-06-19 13:00:00,37.22,37.22,37.04,37.05,121400.0,28.4356,28.4356,28.2981,28.3058,121400.0
2007-06-19 13:30:00,37.05,37.09,37.01,37.03,78800.0,28.3058,28.3363,28.2752,28.2905,78800.0
2007-06-19 14:00:00,37.03,37.03,36.96,37.0,116400.0,28.2905,28.2905,28.237,28.2676,116400.0
2007-06-19 14:30:00,36.99,37.0,36.93,36.95,120200.0,28.2599,28.2676,28.2141,28.2294,120200.0
2007-06-19 15:00:00,36.94,37.03,36.94,37.0,149100.0,28.2217,28.2905,28.2217,28.2676,149100.0
2007-06-19 15:30:00,37.0,37.04,36.96,37.0,266200.0,28.2676,28.2981,28.237,28.2676,266200.0
2007-06-20 09:30:00,37.16,37.31,37.06,37.25,397900.0,28.3898,28.5044,28.3134,28.4586,397900.0
2007-06-20 10:00:00,37.25,37.25,37.19,37.25,305600.0,28.4586,28.4586,28.4127,28.4586,305600.0
2007-06-20 10:30:00,37.25,37.28,37.23,37.24,226300.0,28.4586,28.4815,28.4433,28.4509,226300.0
2007-06-20 11:00:00,37.24,37.27,37.23,37.24,126300.0,28.4509,28.4738,28.4433,28.4509,126300.0
2007-06-20 11:30:00,37.25,37.26,37.18,37.21,182700.0,28.4586,28.4662,28.4051,28.428,182700.0
2007-06-20 12:00:00,37.21,37.26,37.09,37.13,115700.0,28.428,28.4662,28.3363,28.3669,115700.0
2007-06-20 12:30:00,37.13,37.13,37.05,37.05,57000.0,28.3669,28.3669,28.3058,28.3058,57000.0
2007-06-20 13:00:00,37.06,37.09,36.85,36.92,240700.0,28.3134,28.3363,28.153,28.2064,240700.0
2007-06-20 13:30:00,36.92,37.02,36.91,36.99,74700.0,28.2064,28.2828,28.1988,28.2599,74700.0
2007-06-20 14:00:00,36.99,37.03,36.92,36.94,97300.0,28.2599,28.2905,28.2064,28.2217,97300.0
2007-06-20 14:30:00,36.93,36.96,36.81,36.91,157300.0,28.2141,28.237,28.1224,28.1988,157300.0
2007-06-20 15:00:00,36.91,36.95,36.84,36.9,147200.0,28.1988,28.2294,28.1453,28.1912,147200.0
2007-06-20 15:30:00,36.9,36.91,36.61,36.71,191000.0,28.1912,28.1988,27.9696,28.046,191000.0
2007-06-21 09:30:00,36.7,36.84,36.66,36.67,112400.0,28.0384,28.1453,28.0078,28.0155,112400.0
2007-06-21 10:00:00,36.67,37.16,36.66,37.12,257500.0,28.0155,28.3898,28.0078,28.3592,257500.0
2007-06-21 10:30:00,37.13,37.27,36.9,37.27,152700.0,28.3669,28.4738,28.1912,28.4738,152700.0
2007-06-21 11:00:00,37.27,37.38,37.23,37.26,123100.0,28.4738,28.5579,28.4433,28.4662,123100.0
2007-06-21 11:30:00,37.27,37.27,37.11,37.12,64600.0,28.4738,28.4738,28.3516,28.3592,64600.0
2007-06-21 12:00:00,37.12,37.14,37.05,37.12,79100.0,28.3592,28.3745,28.3058,28.3592,79100.0
2007-06-21 12:30:00,37.11,37.12,37.06,37.1,96800.0,28.3516,28.3592,28.3134,28.344,96800.0
2007-06-21 13:00:00,37.1,37.12,37.05,37.1,119700.0,28.344,28.3592,28.3058,28.344,119700.0
2007-06-21 13:30:00,37.11,37.26,37.08,37.24,139000.0,28.3516,28.4662,28.3287,28.4509,139000.0
2007-06-21 14:00:00,37.26,37.28,37.2,37.25,119700.0,28.4662,28.4815,28.4204,28.4586,119700.0
2007-06-21 14:30:00,37.25,37.28,37.06,37.16,68800.0,28.4586,28.4815,28.3134,28.3898,68800.0
2007-06-21 15:00:00,37.16,37.2,37.09,37.17,49700.0,28.3898,28.4204,28.3363,28.3974,49700.0
2007-06-21 15:30:00,37.17,37.27,37.14,37.17,113500.0,28.3974,28.4738,28.3745,28.3974,113500.0
2007-06-22 09:30:00,36.97,37.29,36.84,37.29,104500.0,28.2446,28.4891,28.1453,28.4891,104500.0
2007-06-22 10:00:00,37.29,37.54,37.22,37.44,112900.0,28.4891,28.6801,28.4356,28.6037,112900.0
2007-06-22 10:30:00,37.43,37.62,37.43,37.5,103100.0,28.5961,28.7412,28.5961,28.6496,103100.0
2007-06-22 11:00:00,37.5,37.57,37.45,37.51,73200.0,28.6496,28.703,28.6114,28.6572,73200.0
2007-06-22 11:30:00,37.51,37.53,37.44,37.49,107700.0,28.6572,28.6725,28.6037,28.6419,107700.0
2007-06-22 12:00:00,37.49,37.59,37.46,37.46,99800.0,28.6419,28.7183,28.619,28.619,99800.0
2007-06-22 12:30:00,37.47,37.48,37.37,37.42,117000.0,28.6266,28.6343,28.5502,28.5884,117000.0
2007-06-22 13:00:00,37.41,37.54,37.29,37.51,139000.0,28.5808,28.6801,28.4891,28.6572,139000.0
2007-06-22 13:30:00,37.52,37.53,37.42,37.53,67600.0,28.6648,28.6725,28.5884,28.6725,67600.0
2007-06-22 14:00:00,37.53,37.59,37.44,37.58,152700.0,28.6725,28.7183,28.6037,28.7107,152700.0
2007-06-22 14:30:00,37.57,37.77,37.53,37.71,206300.0,28.703,28.8558,28.6725,28.81,206300.0
2007-06-22 15:00:00,37.72,37.9,37.71,37.71,259800.0,28.8176,28.9552,28.81,28.81,259800.0
2007-06-22 15:30:00,37.71,37.98,37.69,37.83,697600.0,28.81,29.0163,28.7947,28.9017,697600.0
2007-06-25 09:30:00,37.8,37.89,37.52,37.89,104300.0,28.8788,28.9475,28.6648,28.9475,104300.0
2007-06-25 10:00:00,37.88,38.31,37.86,38.27,203700.0,28.9399,29.2684,28.9246,29.2378,203700.0
2007-06-25 10:30:00,38.27,38.31,38.08,38.27,190400.0,29.2378,29.2684,29.0927,29.2378,190400.0
2007-06-25 11:00:00,38.28,38.34,38.2,38.32,130600.0,29.2455,29.2913,29.1844,29.276,130600.0
2007-06-25 11:30:00,38.32,38.34,38.18,38.23,114700.0,29.276,29.2913,29.1691,29.2073,114700.0
2007-06-25 12:00:00,38.24,38.31,38.21,38.29,89600.0,29.2149,29.2684,29.192,29.2531,89600.0
2007-06-25 12:30:00,38.29,38.31,38.28,38.28,97200.0,29.2531,29.2684,29.2455,29.2455,97200.0
2007-06-25 13:00:00,38.29,38.31,38.26,38.3,61000.0,29.2531,29.2684,29.2302,29.2608,61000.0
2007-06-25 13:30:00,38.3,38.34,38.21,38.25,207700.0,29.2608,29.2913,29.192,29.2226,207700.0
2007-06-25 14:00:00,38.26,38.28,38.03,38.24,189100.0,29.2302,29.2455,29.0545,29.2149,189100.0
2007-06-25 14:30:00,38.24,38.24,38.05,38.18,147000.0,29.2149,29.2149,29.0698,29.1691,147000.0
2007-06-25 15:00:00,38.17,38.23,38.09,38.19,158400.0,29.1614,29.2073,29.1003,29.1767,158400.0
2007-06-25 15:30:00,38.2,38.22,38.01,38.06,175200.0,29.1844,29.1996,29.0392,29.0774,175200.0
2007-06-26 09:30:00,38.5,38.92,38.39,38.69,226700.0,29.4136,29.7344,29.3295,29.5587,226700.0
2007-06-26 10:00:00,38.68,38.89,38.54,38.64,302100.0,29.5511,29.7115,29.4441,29.5205,302100.0
2007-06-26 10:30:00,38.65,38.78,38.57,38.57,241800.0,29.5281,29.6275,29.467,29.467,241800.0
2007-06-26 11:00:00,38.58,38.71,38.56,38.67,133900.0,29.4747,29.574,29.4594,29.5434,133900.0
2007-06-26 11:30:00,38.67,38.84,38.66,38.78,157800.0,29.5434,29.6733,29.5358,29.6275,157800.0
2007-06-26 12:00:00,38.79,38.81,38.75,38.81,102100.0,29.6351,29.6504,29.6045,29.6504,102100.0
2007-06-26 12:30:00,38.81,38.81,38.78,38.8,118500.0,29.6504,29.6504,29.6275,29.6427,118500.0
2007-06-26 13:00:00,38.8,38.8,38.77,38.79,145600.0,29.6427,29.6427,29.6198,29.6351,145600.0
2007-06-26 13:30:00,38.8,38.8,38.78,38.79,154800.0,29.6427,29.6427,29.6275,29.6351,154800.0
2007-06-26 14:00:00,38.79,38.8,38.67,38.71,221400.0,29.6351,29.6427,29.5434,29.574,221400.0
2007-06-26 14:30:00,38.71,38.73,38.69,38.7,186400.0,29.574,29.5893,29.5587,29.5663,186400.0
2007-06-26 15:00:00,38.7,38.71,38.68,38.7,206000.0,29.5663,29.574,29.5511,29.5663,206000.0
2007-06-26 15:30:00,38.7,38.71,38.65,38.69,344300.0,29.5663,29.574,29.5281,29.5587,344300.0
2007-06-27 09:30:00,38.73,38.82,38.13,38.15,205700.0,29.5893,29.658,29.1309,29.1462,205700.0
2007-06-27 10:00:00,38.15,38.42,38.15,38.19,145600.0,29.1462,29.3524,29.1462,29.1767,145600.0
2007-06-27 10:30:00,38.19,38.31,38.1,38.1,137700.0,29.1767,29.2684,29.108,29.108,137700.0
2007-06-27 11:00:00,38.11,38.37,37.8,38.18,157400.0,29.1156,29.3142,28.8788,29.1691,157400.0
2007-06-27 11:30:00,38.18,38.4,38.13,38.39,65200.0,29.1691,29.3372,29.1309,29.3295,65200.0
2007-06-27 12:00:00,38.39,38.41,38.35,38.36,87400.0,29.3295,29.3448,29.299,29.3066,87400.0
2007-06-27 12:30:00,38.36,38.41,38.35,38.37,67100.0,29.3066,29.3448,29.299,29.3142,67100.0
2007-06-27 13:00:00,38.37,38.39,38.32,38.36,225100.0,29.3142,29.3295,29.276,29.3066,225100.0
2007-06-27 13:30:00,38.35,38.47,38.34,38.36,118500.0,29.299,29.3906,29.2913,29.3066,118500.0
2007-06-27 14:00:00,38.36,38.48,38.36,38.45,175500.0,29.3066,29.3983,29.3066,29.3754,175500.0
2007-06-27 14:30:00,38.44,38.53,38.37,38.52,211400.0,29.3677,29.4365,29.3142,29.4288,211400.0
2007-06-27 15:00:00,38.51,38.6,38.51,38.59,147300.0,29.4212,29.4899,29.4212,29.4823,147300.0
2007-06-27 15:30:00,38.59,38.6,38.55,38.56,162500.0,29.4823,29.4899,29.4518,29.4594,162500.0
2007-06-28 09:30:00,38.99,38.99,38.75,38.84,84800.0,29.7879,29.7879,29.6045,29.6733,84800.0
2007-06-28 10:00:00,38.84,38.91,38.8,38.85,76300.0,29.6733,29.7268,29.6427,29.6809,76300.0
2007-06-28 10:30:00,38.85,38.9,38.76,38.85,112900.0,29.6809,29.7191,29.6122,29.6809,112900.0
2007-06-28 11:00:00,38.84,39.0,38.83,38.97,116800.0,29.6733,29.7955,29.6657,29.7726,116800.0
2007-06-28 11:30:00,38.96,39.02,38.93,38.98,107100.0,29.765,29.8108,29.7421,29.7803,107100.0
2007-06-28 12:00:00,38.97,38.97,38.91,38.94,67000.0,29.7726,29.7726,29.7268,29.7497,67000.0
2007-06-28 12:30:00,38.93,38.96,38.9,38.92,91000.0,29.7421,29.765,29.7191,29.7344,91000.0
2007-06-28 13:00:00,38.92,38.93,38.84,38.87,96100.0,29.7344,29.7421,29.6733,29.6962,96100.0
2007-06-28 13:30:00,38.87,38.91,38.84,38.86,103200.0,29.6962,29.7268,29.6733,29.6886,103200.0
2007-06-28 14:00:00,38.86,38.87,38.74,38.75,210500.0,29.6886,29.6962,29.5969,29.6045,210500.0
2007-06-28 14:30:00,38.74,38.84,38.5,38.78,104900.0,29.5969,29.6733,29.4136,29.6275,104900.0
2007-06-28 15:00:00,38.77,38.8,38.74,38.77,122900.0,29.6198,29.6427,29.5969,29.6198,122900.0
2007-06-28 15:30:00,38.76,38.79,38.69,38.69,150800.0,29.6122,29.6351,29.5587,29.5587,150800.0
2007-06-29 09:30:00,38.97,39.39,38.96,39.23,166700.0,29.7726,30.0935,29.765,29.9713,166700.0
2007-06-29 10:00:00,39.23,39.37,39.12,39.21,141200.0,29.9713,30.0782,29.8872,29.956,141200.0
2007-06-29 10:30:00,39.21,39.29,39.17,39.26,126900.0,29.956,30.0171,29.9254,29.9942,126900.0
2007-06-29 11:00:00,39.25,39.3,39.22,39.26,103200.0,29.9865,30.0247,29.9636,29.9942,103200.0
2007-06-29 11:30:00,39.25,39.43,39.23,39.24,91900.0,29.9865,30.1241,29.9713,29.9789,91900.0
2007-06-29 12:00:00,39.26,39.29,39.16,39.17,84300.0,29.9942,30.0171,29.9178,29.9254,84300.0
2007-06-29 12:30:00,39.15,39.16,38.95,38.97,69100.0,29.9101,29.9178,29.7573,29.7726,69100.0
2007-06-29 13:00:00,38.97,39.0,38.86,38.94,73300.0,29.7726,29.7955,29.6886,29.7497,73300.0
2007-06-29 13:30:00,38.95,38.97,38.82,38.84,95600.0,29.7573,29.7726,29.658,29.6733,95600.0
2007-06-29 14:00:00,38.84,38.94,38.71,38.91,65100.0,29.6733,29.7497,29.574,29.7268,65100.0
2007-06-29 14:30:00,38.89,39.01,38.85,38.89,56300.0,29.7115,29.8032,29.6809,29.7115,56300.0
2007-06-29 15:00:00,38.9,38.9,38.66,38.67,67700.0,29.7191,29.7191,29.5358,29.5434,67700.0
2007-06-29 15:30:00,38.67,38.83,38.65,38.75,144800.0,29.5434,29.6657,29.5281,29.6045,144800.0
2007-07-02 09:30:00,39.24,39.94,39.01,39.55,320400.0,29.9789,30.5137,29.8032,30.2157,320400.0
2007-07-02 10:00:00,39.55,39.6,39.46,39.57,241100.0,30.2157,30.2539,30.147,30.231,241100.0
2007-07-02 10:30:00,39.56,39.6,39.45,39.49,275200.0,30.2234,30.2539,30.1393,30.1699,275200.0
2007-07-02 11:00:00,39.47,39.51,39.47,39.5,138600.0,30.1546,30.1852,30.1546,30.1775,138600.0
2007-07-02 11:30:00,39.5,39.51,39.43,39.44,136800.0,30.1775,30.1852,30.1241,30.1317,136800.0
2007-07-02 12:00:00,39.45,39.46,39.36,39.42,126100.0,30.1393,30.147,30.0706,30.1164,126100.0
2007-07-02 12:30:00,39.42,39.42,39.35,39.37,111100.0,30.1164,30.1164,30.0629,30.0782,111100.0
2007-07-02 13:00:00,39.38,39.4,39.37,39.39,153600.0,30.0859,30.1011,30.0782,30.0935,153600.0
2007-07-02 13:30:00,39.38,39.4,39.33,39.4,230400.0,30.0859,30.1011,30.0477,30.1011,230400.0
2007-07-02 14:00:00,39.4,39.4,39.33,39.4,87800.0,30.1011,30.1011,30.0477,30.1011,87800.0
2007-07-02 14:30:00,39.4,39.4,39.27,39.29,264200.0,30.1011,30.1011,30.0018,30.0171,264200.0
2007-07-02 15:00:00,39.29,39.36,39.25,39.34,247300.0,30.0171,30.0706,29.9865,30.0553,247300.0
2007-07-02 15:30:00,39.34,39.39,39.27,39.39,259500.0,30.0553,30.0935,30.0018,30.0935,259500.0
2007-07-03 09:30:00,39.63,40.0,39.4,39.84,276800.0,30.2769,30.5595,30.1011,30.4373,276800.0
2007-07-03 10:00:00,39.83,39.83,39.61,39.67,146300.0,30.4297,30.4297,30.2616,30.3074,146300.0
2007-07-03 10:30:00,39.67,39.78,39.65,39.7,224100.0,30.3074,30.3915,30.2921,30.3303,224100.0
2007-07-03 11:00:00,39.7,39.75,39.67,39.7,163400.0,30.3303,30.3685,30.3074,30.3303,163400.0
2007-07-03 11:30:00,39.73,39.74,39.63,39.69,179600.0,30.3533,30.3609,30.2769,30.3227,179600.0
2007-07-03 12:00:00,39.69,39.73,39.65,39.67,107900.0,30.3227,30.3533,30.2921,30.3074,107900.0
2007-07-03 12:30:00,39.68,39.7,39.57,39.65,96000.0,30.3151,30.3303,30.231,30.2921,96000.0
2007-07-05 09:30:00,40.0,40.0,39.62,39.83,167400.0,30.5595,30.5595,30.2692,30.4297,167400.0
2007-07-05 10:00:00,39.84,40.02,39.83,39.98,168800.0,30.4373,30.5748,30.4297,30.5443,168800.0
2007-07-05 10:30:00,39.98,40.02,39.84,39.96,83200.0,30.5443,30.5748,30.4373,30.529,83200.0
2007-07-05 11:00:00,39.98,39.98,39.81,39.9,132900.0,30.5443,30.5443,30.4144,30.4831,132900.0
2007-07-05 11:30:00,39.87,39.91,39.83,39.86,89600.0,30.4602,30.4908,30.4297,30.4526,89600.0
2007-07-05 12:00:00,39.85,39.92,39.8,39.8,114400.0,30.4449,30.4984,30.4067,30.4067,114400.0
2007-07-05 12:30:00,39.82,39.92,39.8,39.87,76800.0,30.422,30.4984,30.4067,30.4602,76800.0
2007-07-05 13:00:00,39.87,40.01,39.86,40.0,140500.0,30.4602,30.5672,30.4526,30.5595,140500.0
2007-07-05 13:30:00,39.98,40.03,39.98,40.02,77100.0,30.5443,30.5825,30.5443,30.5748,77100.0
2007-07-05 14:00:00,40.03,40.28,40.03,40.25,125800.0,30.5825,30.7735,30.5825,30.7505,125800.0
2007-07-05 14:30:00,40.26,40.26,40.2,40.23,80600.0,30.7582,30.7582,30.7123,30.7353,80600.0
2007-07-05 15:00:00,40.23,40.33,40.22,40.26,140100.0,30.7353,30.8116,30.7276,30.7582,140100.0
2007-07-05 15:30:00,40.27,40.45,40.26,40.4,176100.0,30.7658,30.9033,30.7582,30.8651,176100.0
2007-07-06 09:30:00,40.43,40.73,40.4,40.49,126000.0,30.888,31.1172,30.8651,30.9339,126000.0
2007-07-06 10:00:00,40.5,40.62,40.3,40.62,88600.0,30.9415,31.0332,30.7887,31.0332,88600.0
2007-07-06 10:30:00,40.62,40.64,40.53,40.56,103100.0,31.0332,31.0485,30.9644,30.9874,103100.0
2007-07-06 11:00:00,40.56,40.83,40.56,40.81,103400.0,30.9874,31.1936,30.9874,31.1784,103400.0
2007-07-06 11:30:00,40.79,40.91,40.78,40.84,86900.0,31.1631,31.2548,31.1554,31.2013,86900.0
2007-07-06 12:00:00,40.85,40.86,40.68,40.77,120600.0,31.2089,31.2166,31.079,31.1478,120600.0
2007-07-06 12:30:00,40.77,40.79,40.65,40.71,58400.0,31.1478,31.1631,31.0561,31.102,58400.0
2007-07-06 13:00:00,40.7,40.79,40.68,40.78,29900.0,31.0943,31.1631,31.079,31.1554,29900.0
2007-07-06 13:30:00,40.79,40.98,40.77,40.97,90400.0,31.1631,31.3082,31.1478,31.3006,90400.0
2007-07-06 14:00:00,40.99,41.02,40.86,40.98,84800.0,31.3159,31.3388,31.2166,31.3082,84800.0
2007-07-06 14:30:00,40.98,41.0,40.86,40.89,114900.0,31.3082,31.3235,31.2166,31.2395,114900.0
2007-07-06 15:00:00,40.9,41.02,40.89,41.02,98500.0,31.2471,31.3388,31.2395,31.3388,98500.0
2007-07-06 15:30:00,41.03,41.05,40.9,40.92,165600.0,31.3464,31.3617,31.2471,31.2624,165600.0
2007-07-09 09:30:00,41.64,41.64,40.5,41.04,291100.0,31.8125,31.8125,30.9415,31.3541,291100.0
2007-07-09 10:00:00,41.04,41.06,40.74,40.81,277800.0,31.3541,31.3694,31.1249,31.1784,277800.0
2007-07-09 10:30:00,40.81,40.83,40.4,40.54,229900.0,31.1784,31.1936,30.8651,30.9721,229900.0
2007-07-09 11:00:00,40.52,40.8,40.46,40.49,155100.0,30.9568,31.1707,30.911,30.9339,155100.0
2007-07-09 11:30:00,40.49,40.65,40.45,40.63,117700.0,30.9339,31.0561,30.9033,31.0408,117700.0
2007-07-09 12:00:00,40.62,40.64,40.43,40.5,138100.0,31.0332,31.0485,30.888,30.9415,138100.0
2007-07-09 12:30:00,40.5,40.51,40.09,40.1,268200.0,30.9415,30.9492,30.6283,30.6359,268200.0
2007-07-09 13:00:00,40.1,40.36,39.96,40.2,197300.0,30.6359,30.8346,30.529,30.7123,197300.0
2007-07-09 13:30:00,40.2,40.5,40.15,40.47,208700.0,30.7123,30.9415,30.6741,30.9186,208700.0
2007-07-09 14:00:00,40.48,40.49,40.28,40.47,105200.0,30.9262,30.9339,30.7735,30.9186,105200.0
2007-07-09 14:30:00,40.47,40.54,40.42,40.52,161300.0,30.9186,30.9721,30.8804,30.9568,161300.0
2007-07-09 15:00:00,40.51,40.62,40.48,40.54,115500.0,30.9492,31.0332,30.9262,30.9721,115500.0
2007-07-09 15:30:00,40.52,40.67,40.43,40.49,207200.0,30.9568,31.0714,30.888,30.9339,207200.0
2007-07-10 09:30:00,40.34,40.99,40.34,40.88,177300.0,30.8193,31.3159,30.8193,31.2318,177300.0
2007-07-10 10:00:00,40.88,40.92,40.8,40.89,202800.0,31.2318,31.2624,31.1707,31.2395,202800.0
2007-07-10 10:30:00,40.89,41.0,40.82,41.0,144700.0,31.2395,31.3235,31.186,31.3235,144700.0
2007-07-10 11:00:00,41.0,41.05,40.9,40.95,131400.0,31.3235,31.3617,31.2471,31.2853,131400.0
2007-07-10 11:30:00,40.95,41.24,40.95,41.21,102500.0,31.2853,31.5069,31.2853,31.484,102500.0
2007-07-10 12:00:00,41.21,41.25,41.09,41.15,71800.0,31.484,31.5145,31.3923,31.4381,71800.0
2007-07-10 12:30:00,41.14,41.16,41.04,41.1,65400.0,31.4305,31.4458,31.3541,31.3999,65400.0
2007-07-10 13:00:00,41.09,41.13,41.01,41.03,81600.0,31.3923,31.4228,31.3312,31.3464,81600.0
2007-07-10 13:30:00,41.03,41.16,40.96,40.96,115800.0,31.3464,31.4458,31.293,31.293,115800.0
2007-07-10 14:00:00,40.96,41.08,40.92,41.05,120700.0,31.293,31.3846,31.2624,31.3617,120700.0
2007-07-10 14:30:00,41.06,41.17,41.06,41.08,114100.0,31.3694,31.4534,31.3694,31.3846,114100.0
2007-07-10 15:00:00,41.08,41.11,41.0,41.07,118300.0,31.3846,31.4076,31.3235,31.377,118300.0
2007-07-10 15:30:00,41.06,41.1,40.69,40.86,251100.0,31.3694,31.3999,31.0867,31.2166,251100.0
2007-07-11 09:30:00,40.64,40.84,39.87,39.97,306000.0,31.079,31.232,30.4902,30.5667,306000.0
2007-07-11 10:00:00,39.99,40.28,39.94,40.13,104900.0,30.5819,30.8037,30.5437,30.689,104900.0
2007-07-11 10:30:00,40.13,40.33,40.1,40.16,113300.0,30.689,30.842,30.6661,30.712,113300.0
2007-07-11 11:00:00,40.15,40.45,40.14,40.45,94400.0,30.7043,30.9337,30.6967,30.9337,94400.0
2007-07-11 11:30:00,40.43,40.61,40.4,40.5,72500.0,30.9184,31.0561,30.8955,30.972,72500.0
2007-07-11 12:00:00,40.5,40.55,40.45,40.51,112100.0,30.972,31.0102,30.9337,30.9796,112100.0
2007-07-11 12:30:00,40.51,40.53,40.34,40.42,29700.0,30.9796,30.9949,30.8496,30.9108,29700.0
2007-07-11 13:00:00,40.41,40.42,40.33,40.37,75900.0,30.9031,30.9108,30.842,30.8726,75900.0
2007-07-11 13:30:00,40.38,40.53,40.35,40.48,39400.0,30.8802,30.9949,30.8573,30.9567,39400.0
2007-07-11 14:00:00,40.47,40.53,40.32,40.49,90000.0,30.949,30.9949,30.8343,30.9643,90000.0
2007-07-11 14:30:00,40.49,40.57,40.46,40.52,46500.0,30.9643,31.0255,30.9414,30.9873,46500.0
2007-07-11 15:00:00,40.51,40.57,40.45,40.56,75400.0,30.9796,31.0255,30.9337,31.0179,75400.0
2007-07-11 15:30:00,40.57,40.69,40.53,40.66,122200.0,31.0255,31.1173,30.9949,31.0943,122200.0
2007-07-12 09:30:00,40.66,41.18,40.58,41.15,129000.0,31.0943,31.492,31.0331,31.469,129000.0
2007-07-12 10:00:00,41.17,41.24,40.95,41.02,129200.0,31.4843,31.5379,31.3161,31.3696,129200.0
2007-07-12 10:30:00,41.02,41.03,40.95,40.97,92400.0,31.3696,31.3773,31.3161,31.3314,92400.0
2007-07-12 11:00:00,40.98,41.22,40.96,41.15,61100.0,31.339,31.5226,31.3237,31.469,61100.0
2007-07-12 11:30:00,41.15,41.3,41.11,41.2,130500.0,31.469,31.5838,31.4385,31.5073,130500.0
2007-07-12 12:00:00,41.2,41.47,41.2,41.46,52800.0,31.5073,31.7138,31.5073,31.7061,52800.0
2007-07-12 12:30:00,41.46,41.55,41.45,41.49,54000.0,31.7061,31.7749,31.6985,31.7291,54000.0
2007-07-12 13:00:00,41.49,41.59,41.47,41.58,57900.0,31.7291,31.8055,31.7138,31.7979,57900.0
2007-07-12 13:30:00,41.58,41.64,41.56,41.61,64800.0,31.7979,31.8438,31.7826,31.8208,64800.0
2007-07-12 14:00:00,41.61,41.62,41.38,41.44,54400.0,31.8208,31.8285,31.6449,31.6908,54400.0
2007-07-12 14:30:00,41.44,41.49,41.34,41.49,55000.0,31.6908,31.7291,31.6143,31.7291,55000.0
2007-07-12 15:00:00,41.49,41.49,41.42,41.48,77000.0,31.7291,31.7291,31.6755,31.7214,77000.0
2007-07-12 15:30:00,41.47,41.51,41.41,41.42,131400.0,31.7138,31.7444,31.6679,31.6755,131400.0
2007-07-13 09:30:00,41.38,41.73,41.3,41.39,92000.0,31.6449,31.9126,31.5838,31.6526,92000.0
2007-07-13 10:00:00,41.38,41.57,41.35,41.44,101400.0,31.6449,31.7902,31.622,31.6908,101400.0
2007-07-13 10:30:00,41.45,41.77,41.44,41.73,47600.0,31.6985,31.9432,31.6908,31.9126,47600.0
2007-07-13 11:00:00,41.74,41.86,41.64,41.85,79000.0,31.9202,32.012,31.8438,32.0044,79000.0
2007-07-13 11:30:00,41.85,41.87,41.75,41.85,53000.0,32.0044,32.0197,31.9279,32.0044,53000.0
2007-07-13 12:00:00,41.85,41.86,41.54,41.7,196600.0,32.0044,32.012,31.7673,31.8897,196600.0
2007-07-13 12:30:00,41.7,41.75,41.58,41.66,63200.0,31.8897,31.9279,31.7979,31.8591,63200.0
2007-07-13 13:00:00,41.66,41.78,41.58,41.68,240900.0,31.8591,31.9508,31.7979,31.8744,240900.0
2007-07-13 13:30:00,41.68,41.83,41.67,41.8,63600.0,31.8744,31.9891,31.8667,31.9661,63600.0
2007-07-13 14:00:00,41.8,41.9,41.65,41.74,91600.0,31.9661,32.0426,31.8514,31.9202,91600.0
2007-07-13 14:30:00,41.75,41.84,41.67,41.83,89900.0,31.9279,31.9967,31.8667,31.9891,89900.0
2007-07-13 15:00:00,41.85,42.0,41.84,42.0,120700.0,32.0044,32.1191,31.9967,32.1191,120700.0
2007-07-13 15:30:00,42.0,42.01,41.85,41.95,103800.0,32.1191,32.1267,32.0044,32.0808,103800.0
2007-07-16 09:30:00,42.1,42.49,42.1,42.17,225300.0,32.1956,32.4938,32.1956,32.2491,225300.0
2007-07-16 10:00:00,42.21,42.25,42.04,42.15,106300.0,32.2797,32.3103,32.1497,32.2338,106300.0
2007-07-16 10:30:00,42.13,42.2,42.09,42.18,311400.0,32.2185,32.272,32.1879,32.2567,311400.0
2007-07-16 11:00:00,42.17,42.26,42.05,42.22,104800.0,32.2491,32.3179,32.1573,32.2873,104800.0
2007-07-16 11:30:00,42.22,42.4,42.2,42.4,99500.0,32.2873,32.425,32.272,32.425,99500.0
2007-07-16 12:00:00,42.39,42.4,42.27,42.27,110000.0,32.4173,32.425,32.3256,32.3256,110000.0
2007-07-16 12:30:00,42.28,42.33,42.25,42.33,71200.0,32.3332,32.3714,32.3103,32.3714,71200.0
2007-07-16 13:00:00,42.33,42.34,42.22,42.24,103100.0,32.3714,32.3791,32.2873,32.3026,103100.0
2007-07-16 13:30:00,42.23,42.24,42.06,42.07,53400.0,32.295,32.3026,32.165,32.1726,53400.0
2007-07-16 14:00:00,42.07,42.13,41.98,42.06,181800.0,32.1726,32.2185,32.1038,32.165,181800.0
2007-07-16 14:30:00,42.05,42.1,41.98,42.05,206300.0,32.1573,32.1956,32.1038,32.1573,206300.0
2007-07-16 15:00:00,42.04,42.09,42.01,42.04,144100.0,32.1497,32.1879,32.1267,32.1497,144100.0
2007-07-16 15:30:00,42.04,42.05,41.92,41.95,234900.0,32.1497,32.1573,32.0579,32.0808,234900.0
2007-07-17 09:30:00,42.1,42.25,41.82,41.86,369600.0,32.1956,32.3103,31.9814,32.012,369600.0
2007-07-17 10:00:00,41.86,41.91,41.6,41.79,89000.0,32.012,32.0503,31.8132,31.9585,89000.0
2007-07-17 10:30:00,41.79,41.8,41.43,41.5,139100.0,31.9585,31.9661,31.6832,31.7367,139100.0
2007-07-17 11:00:00,41.51,41.52,41.33,41.35,176100.0,31.7444,31.752,31.6067,31.622,176100.0
2007-07-17 11:30:00,41.37,41.47,41.31,41.44,93800.0,31.6373,31.7138,31.5914,31.6908,93800.0
2007-07-17 12:00:00,41.43,41.55,41.42,41.5,139900.0,31.6832,31.7749,31.6755,31.7367,139900.0
2007-07-17 12:30:00,41.49,41.5,41.31,41.41,70800.0,31.7291,31.7367,31.5914,31.6679,70800.0
2007-07-17 13:00:00,41.41,41.41,41.3,41.31,111600.0,31.6679,31.6679,31.5838,31.5914,111600.0
2007-07-17 13:30:00,41.32,41.33,41.2,41.27,154600.0,31.5991,31.6067,31.5073,31.5608,154600.0
2007-07-17 14:00:00,41.28,41.32,41.24,41.3,129500.0,31.5685,31.5991,31.5379,31.5838,129500.0
2007-07-17 14:30:00,41.3,41.32,41.25,41.28,144400.0,31.5838,31.5991,31.5455,31.5685,144400.0
2007-07-17 15:00:00,41.28,41.41,41.26,41.39,97900.0,31.5685,31.6679,31.5532,31.6526,97900.0
2007-07-17 15:30:00,41.39,41.48,41.29,41.3,180500.0,31.6526,31.7214,31.5761,31.5838,180500.0
2007-07-18 09:30:00,41.06,41.25,41.04,41.14,159200.0,31.4002,31.5455,31.3849,31.4614,159200.0
2007-07-18 10:00:00,41.16,41.51,41.13,41.5,164900.0,31.4767,31.7444,31.4538,31.7367,164900.0
2007-07-18 10:30:00,41.5,41.72,41.41,41.6,157600.0,31.7367,31.9049,31.6679,31.8132,157600.0
2007-07-18 11:00:00,41.59,41.69,41.38,41.43,100900.0,31.8055,31.882,31.6449,31.6832,100900.0
2007-07-18 11:30:00,41.43,41.52,41.37,41.4,81500.0,31.6832,31.752,31.6373,31.6602,81500.0
2007-07-18 12:00:00,41.39,41.46,41.23,41.32,132700.0,31.6526,31.7061,31.5302,31.5991,132700.0
2007-07-18 12:30:00,41.32,41.41,41.17,41.18,122100.0,31.5991,31.6679,31.4843,31.492,122100.0
2007-07-18 13:00:00,41.18,41.36,41.12,41.3,82900.0,31.492,31.6296,31.4461,31.5838,82900.0
2007-07-18 13:30:00,41.3,41.42,41.22,41.32,123600.0,31.5838,31.6755,31.5226,31.5991,123600.0
2007-07-18 14:00:00,41.28,41.35,41.08,41.26,123200.0,31.5685,31.622,31.4155,31.5532,123200.0
2007-07-18 14:30:00,41.27,41.28,41.08,41.24,107800.0,31.5608,31.5685,31.4155,31.5379,107800.0
2007-07-18 15:00:00,41.24,41.3,41.13,41.21,126300.0,31.5379,31.5838,31.4538,31.5149,126300.0
2007-07-18 15:30:00,41.21,41.42,41.19,41.25,622500.0,31.5149,31.6755,31.4996,31.5455,622500.0
2007-07-19 09:30:00,41.25,41.36,41.14,41.25,139600.0,31.5455,31.6296,31.4614,31.5455,139600.0
2007-07-19 10:00:00,41.25,41.27,41.02,41.19,149700.0,31.5455,31.5608,31.3696,31.4996,149700.0
2007-07-19 10:30:00,41.14,41.16,40.69,40.85,166300.0,31.4614,31.4767,31.1173,31.2396,166300.0
2007-07-19 11:00:00,40.82,41.02,40.7,40.84,120000.0,31.2167,31.3696,31.1249,31.232,120000.0
2007-07-19 11:30:00,40.84,40.94,40.68,40.78,129500.0,31.232,31.3085,31.1096,31.1861,129500.0
2007-07-19 12:00:00,40.77,40.77,38.28,38.39,1283900.0,31.1784,31.1784,29.2742,29.3584,1283900.0
2007-07-19 12:30:00,38.43,39.7,38.35,39.55,802800.0,29.389,30.3602,29.3278,30.2455,802800.0
2007-07-19 13:00:00,39.55,39.55,38.85,38.87,534500.0,30.2455,30.2455,29.7101,29.7254,534500.0
2007-07-19 13:30:00,38.87,39.07,38.72,38.89,697000.0,29.7254,29.8784,29.6107,29.7407,697000.0
2007-07-19 14:00:00,38.88,38.89,38.29,38.54,443500.0,29.7331,29.7407,29.2819,29.4731,443500.0
2007-07-19 14:30:00,38.52,38.65,38.44,38.49,353600.0,29.4578,29.5572,29.3966,29.4348,353600.0
2007-07-19 15:00:00,38.49,38.9,38.49,38.63,319700.0,29.4348,29.7484,29.4348,29.5419,319700.0
2007-07-19 15:30:00,38.62,38.69,37.62,38.26,939500.0,29.5343,29.5878,28.7695,29.2589,939500.0
2007-07-20 09:30:00,36.72,37.5,36.01,36.3,1291000.0,28.0813,28.6777,27.5383,27.7601,1291000.0
2007-07-20 10:00:00,36.3,36.39,36.0,36.23,713600.0,27.7601,27.8289,27.5306,27.7065,713600.0
2007-07-20 10:30:00,36.23,36.25,36.0,36.02,365600.0,27.7065,27.7218,27.5306,27.5459,365600.0
2007-07-20 11:00:00,36.01,36.58,36.0,36.5,514000.0,27.5383,27.9742,27.5306,27.913,514000.0
2007-07-20 11:30:00,36.5,36.89,36.42,36.83,832800.0,27.913,28.2113,27.8518,28.1654,832800.0
2007-07-20 12:00:00,36.83,36.9,36.52,36.78,397800.0,28.1654,28.2189,27.9283,28.1271,397800.0
2007-07-20 12:30:00,36.78,37.06,36.75,36.94,203600.0,28.1271,28.3413,28.1042,28.2495,203600.0
2007-07-20 13:00:00,36.94,37.07,36.78,36.84,220500.0,28.2495,28.3489,28.1271,28.173,220500.0
2007-07-20 13:30:00,36.84,36.99,36.81,36.83,168700.0,28.173,28.2877,28.1501,28.1654,168700.0
2007-07-20 14:00:00,36.83,37.15,36.82,37.0,331800.0,28.1654,28.4101,28.1577,28.2954,331800.0
2007-07-20 14:30:00,37.03,37.26,36.98,37.15,301200.0,28.3183,28.4942,28.2801,28.4101,301200.0
2007-07-20 15:00:00,37.15,37.43,37.13,37.36,286700.0,28.4101,28.6242,28.3948,28.5707,286700.0
2007-07-20 15:30:00,37.34,37.43,37.02,37.31,504900.0,28.5554,28.6242,28.3107,28.5324,504900.0
2007-07-23 09:30:00,37.1,37.47,36.78,37.45,347900.0,28.3719,28.6548,28.1271,28.6395,347900.0
2007-07-23 10:00:00,37.44,37.49,37.28,37.33,289400.0,28.6319,28.6701,28.5095,28.5477,289400.0
2007-07-23 10:30:00,37.33,37.48,37.25,37.43,197000.0,28.5477,28.6625,28.4866,28.6242,197000.0
2007-07-23 11:00:00,37.43,37.48,37.33,37.39,126400.0,28.6242,28.6625,28.5477,28.5936,126400.0
2007-07-23 11:30:00,37.41,37.49,37.36,37.47,165100.0,28.6089,28.6701,28.5707,28.6548,165100.0
2007-07-23 12:00:00,37.47,37.79,37.43,37.78,385400.0,28.6548,28.8995,28.6242,28.8919,385400.0
2007-07-23 12:30:00,37.77,38.0,37.77,37.95,200300.0,28.8842,29.0601,28.8842,29.0219,200300.0
2007-07-23 13:00:00,37.95,38.13,37.91,38.0,195400.0,29.0219,29.1595,28.9913,29.0601,195400.0
2007-07-23 13:30:00,37.99,38.05,37.78,37.92,145900.0,29.0525,29.0984,28.8919,28.9989,145900.0
2007-07-23 14:00:00,37.9,38.22,37.84,38.15,239600.0,28.9836,29.2284,28.9378,29.1748,239600.0
2007-07-23 14:30:00,38.15,38.25,38.14,38.18,185800.0,29.1748,29.2513,29.1672,29.1978,185800.0
2007-07-23 15:00:00,38.2,38.2,38.14,38.18,237300.0,29.2131,29.2131,29.1672,29.1978,237300.0
2007-07-23 15:30:00,38.17,38.2,37.97,37.97,291200.0,29.1901,29.2131,29.0372,29.0372,291200.0
2007-07-24 09:30:00,37.9,38.18,37.72,37.84,256300.0,28.9836,29.1978,28.846,28.9378,256300.0
2007-07-24 10:00:00,37.86,38.42,37.78,38.39,212800.0,28.9531,29.3813,28.8919,29.3584,212800.0
2007-07-24 10:30:00,38.38,39.0,38.27,38.99,282800.0,29.3507,29.8249,29.2666,29.8172,282800.0
2007-07-24 11:00:00,38.97,39.0,38.73,38.83,363100.0,29.8019,29.8249,29.6184,29.6949,363100.0
2007-07-24 11:30:00,38.81,38.84,38.46,38.77,210100.0,29.6796,29.7025,29.4119,29.649,210100.0
2007-07-24 12:00:00,38.77,39.08,38.77,39.06,355300.0,29.649,29.886,29.649,29.8707,355300.0
2007-07-24 12:30:00,39.06,39.11,38.9,39.05,181100.0,29.8707,29.909,29.7484,29.8631,181100.0
2007-07-24 13:00:00,39.05,39.15,38.95,39.06,245900.0,29.8631,29.9396,29.7866,29.8707,245900.0
2007-07-24 13:30:00,39.05,39.14,39.0,39.02,170500.0,29.8631,29.9319,29.8249,29.8402,170500.0
2007-07-24 14:00:00,39.01,39.03,38.9,38.96,251200.0,29.8325,29.8478,29.7484,29.7943,251200.0
2007-07-24 14:30:00,38.98,39.01,38.92,38.95,173500.0,29.8096,29.8325,29.7637,29.7866,173500.0
2007-07-24 15:00:00,38.95,38.95,38.67,38.76,397900.0,29.7866,29.7866,29.5725,29.6413,397900.0
2007-07-24 15:30:00,38.78,38.81,38.36,38.55,314600.0,29.6566,29.6796,29.3354,29.4807,314600.0
2007-07-25 09:30:00,40.75,41.11,39.9,40.16,864600.0,31.1632,31.4385,30.5131,30.712,864600.0
2007-07-25 10:00:00,40.15,40.23,39.55,39.55,409900.0,30.7043,30.7655,30.2455,30.2455,409900.0
2007-07-25 10:30:00,39.57,39.73,39.14,39.69,335100.0,30.2608,30.3831,29.9319,30.3525,335100.0
2007-07-25 11:00:00,39.69,39.84,39.31,39.39,211600.0,30.3525,30.4672,30.0619,30.1231,211600.0
2007-07-25 11:30:00,39.44,39.79,39.38,39.62,186900.0,30.1613,30.429,30.1155,30.299,186900.0
2007-07-25 12:00:00,39.59,39.81,39.53,39.78,196400.0,30.2761,30.4443,30.2302,30.4214,196400.0
2007-07-25 12:30:00,39.78,39.95,39.75,39.9,223800.0,30.4214,30.5514,30.3984,30.5131,223800.0
2007-07-25 13:00:00,39.89,40.22,39.84,39.85,372900.0,30.5055,30.7578,30.4672,30.4749,372900.0
2007-07-25 13:30:00,39.88,40.06,39.55,39.79,219600.0,30.4978,30.6355,30.2455,30.429,219600.0
2007-07-25 14:00:00,39.78,40.18,39.76,39.86,229400.0,30.4214,30.7273,30.4061,30.4825,229400.0
2007-07-25 14:30:00,39.85,40.06,39.77,39.97,167000.0,30.4749,30.6355,30.4137,30.5667,167000.0
2007-07-25 15:00:00,39.97,40.16,39.97,40.11,184500.0,30.5667,30.712,30.5667,30.6737,184500.0
2007-07-25 15:30:00,40.11,40.17,39.85,39.97,263800.0,30.6737,30.7196,30.4749,30.5667,263800.0
2007-07-26 09:30:00,39.75,39.96,38.49,39.23,241700.0,30.3984,30.559,29.4348,30.0007,241700.0
2007-07-26 10:00:00,39.23,39.27,38.9,39.17,172500.0,30.0007,30.0313,29.7484,29.9549,172500.0
2007-07-26 10:30:00,39.16,39.19,38.8,38.87,135800.0,29.9472,29.9702,29.6719,29.7254,135800.0
2007-07-26 11:00:00,38.89,38.89,38.07,38.57,189700.0,29.7407,29.7407,29.1136,29.496,189700.0
2007-07-26 11:30:00,38.58,39.06,38.38,39.02,120200.0,29.5037,29.8707,29.3507,29.8402,120200.0
2007-07-26 12:00:00,39.05,39.1,38.78,39.0,137500.0,29.8631,29.9013,29.6566,29.8249,137500.0
2007-07-26 12:30:00,39.01,39.02,38.52,38.83,116500.0,29.8325,29.8402,29.4578,29.6949,116500.0
2007-07-26 13:00:00,38.83,38.84,38.53,38.67,135600.0,29.6949,29.7025,29.4654,29.5725,135600.0
2007-07-26 13:30:00,38.64,38.79,38.36,38.51,126900.0,29.5496,29.6643,29.3354,29.4501,126900.0
2007-07-26 14:00:00,38.52,38.58,37.29,37.99,229000.0,29.4578,29.5037,28.5172,29.0525,229000.0
2007-07-26 14:30:00,38.0,38.2,37.86,38.02,147900.0,29.0601,29.2131,28.9531,29.0754,147900.0
2007-07-26 15:00:00,38.03,38.97,37.95,38.52,246600.0,29.0831,29.8019,29.0219,29.4578,246600.0
2007-07-26 15:30:00,38.51,39.01,38.46,38.82,255400.0,29.4501,29.8325,29.4119,29.6872,255400.0
2007-07-27 09:30:00,37.0,38.44,36.5,37.04,446000.0,28.2954,29.3966,27.913,28.326,446000.0
2007-07-27 10:00:00,37.04,37.4,36.59,36.61,255900.0,28.326,28.6013,27.9818,27.9971,255900.0
2007-07-27 10:30:00,36.62,36.71,35.69,35.9,701400.0,28.0048,28.0736,27.2936,27.4542,701400.0
2007-07-27 11:00:00,35.91,36.89,35.76,36.77,643000.0,27.4618,28.2113,27.3471,28.1195,643000.0
2007-07-27 11:30:00,36.78,36.84,36.13,36.56,506500.0,28.1271,28.173,27.6301,27.9589,506500.0
2007-07-27 12:00:00,36.54,36.68,36.25,36.3,209200.0,27.9436,28.0507,27.7218,27.7601,209200.0
2007-07-27 12:30:00,36.3,36.46,36.2,36.45,340000.0,27.7601,27.8824,27.6836,27.8748,340000.0
2007-07-27 13:00:00,36.45,36.65,36.2,36.44,382000.0,27.8748,28.0277,27.6836,27.8671,382000.0
2007-07-27 13:30:00,36.44,36.58,36.35,36.47,226900.0,27.8671,27.9742,27.7983,27.8901,226900.0
2007-07-27 14:00:00,36.46,36.53,36.32,36.39,335500.0,27.8824,27.9359,27.7754,27.8289,335500.0
2007-07-27 14:30:00,36.38,36.6,36.36,36.57,215000.0,27.8212,27.9895,27.8059,27.9665,215000.0
2007-07-27 15:00:00,36.55,36.72,36.26,36.5,587700.0,27.9512,28.0813,27.7295,27.913,587700.0
2007-07-27 15:30:00,36.5,36.53,36.3,36.34,573300.0,27.913,27.9359,27.7601,27.7906,573300.0
2007-07-30 09:30:00,36.54,36.7,36.34,36.59,270000.0,27.9436,28.066,27.7906,27.9818,270000.0
2007-07-30 10:00:00,36.58,36.58,36.16,36.25,611100.0,27.9742,27.9742,27.653,27.7218,611100.0
2007-07-30 10:30:00,36.25,36.45,36.22,36.26,182600.0,27.7218,27.8748,27.6989,27.7295,182600.0
2007-07-30 11:00:00,36.24,36.31,35.83,35.92,305400.0,27.7142,27.7677,27.4006,27.4695,305400.0
2007-07-30 11:30:00,35.91,36.25,35.8,36.18,280600.0,27.4618,27.7218,27.3777,27.6683,280600.0
2007-07-30 12:00:00,36.15,36.24,35.98,36.08,286300.0,27.6453,27.7142,27.5153,27.5918,286300.0
2007-07-30 12:30:00,36.09,36.57,36.06,36.52,103500.0,27.5995,27.9665,27.5765,27.9283,103500.0
2007-07-30 13:00:00,36.52,36.92,36.49,36.57,139800.0,27.9283,28.2342,27.9054,27.9665,139800.0
2007-07-30 13:30:00,36.58,36.76,36.38,36.62,85500.0,27.9742,28.1118,27.8212,28.0048,85500.0
2007-07-30 14:00:00,36.61,36.74,36.6,36.63,44500.0,27.9971,28.0965,27.9895,28.0124,44500.0
2007-07-30 14:30:00,36.61,36.73,36.45,36.5,94800.0,27.9971,28.0889,27.8748,27.913,94800.0
2007-07-30 15:00:00,36.5,36.86,36.47,36.78,133800.0,27.913,28.1883,27.8901,28.1271,133800.0
2007-07-30 15:30:00,36.78,36.86,36.56,36.62,169000.0,28.1271,28.1883,27.9589,28.0048,169000.0
2007-07-31 09:30:00,37.5,37.5,37.06,37.17,322000.0,28.6777,28.6777,28.3413,28.4254,322000.0
2007-07-31 10:00:00,37.17,37.84,37.17,37.71,470700.0,28.4254,28.9378,28.4254,28.8383,470700.0
2007-07-31 10:30:00,37.73,38.17,37.46,37.64,272200.0,28.8536,29.1901,28.6472,28.7848,272200.0
2007-07-31 11:00:00,37.63,38.0,37.46,38.0,233900.0,28.7772,29.0601,28.6472,29.0601,233900.0
2007-07-31 11:30:00,38.0,38.28,37.96,38.14,197400.0,29.0601,29.2742,29.0295,29.1672,197400.0
2007-07-31 12:00:00,38.15,38.19,38.01,38.06,119300.0,29.1748,29.2054,29.0678,29.106,119300.0
2007-07-31 12:30:00,38.09,38.12,37.98,38.04,108200.0,29.1289,29.1519,29.0448,29.0907,108200.0
2007-07-31 13:00:00,38.04,38.17,37.95,38.02,189600.0,29.0907,29.1901,29.0219,29.0754,189600.0
2007-07-31 13:30:00,38.02,38.06,37.8,37.87,100100.0,29.0754,29.106,28.9072,28.9607,100100.0
2007-07-31 14:00:00,37.87,38.11,37.87,37.95,168800.0,28.9607,29.1442,28.9607,29.0219,168800.0
2007-07-31 14:30:00,37.92,37.98,37.79,37.9,176500.0,28.9989,29.0448,28.8995,28.9836,176500.0
2007-07-31 15:00:00,37.89,38.0,37.86,37.91,166600.0,28.976,29.0601,28.9531,28.9913,166600.0
2007-07-31 15:30:00,37.91,37.98,37.45,37.45,236700.0,28.9913,29.0448,28.6395,28.6395,236700.0
2007-08-01 09:30:00,37.64,37.97,37.27,37.31,218100.0,28.7848,29.0372,28.5019,28.5324,218100.0
2007-08-01 10:00:00,37.27,37.65,37.08,37.31,290100.0,28.5019,28.7925,28.3566,28.5324,290100.0
2007-08-01 10:30:00,37.31,37.45,37.19,37.32,184300.0,28.5324,28.6395,28.4407,28.5401,184300.0
2007-08-01 11:00:00,37.32,37.55,37.2,37.43,176200.0,28.5401,28.716,28.4483,28.6242,176200.0
2007-08-01 11:30:00,37.44,38.05,37.42,38.05,205500.0,28.6319,29.0984,28.6166,29.0984,205500.0
2007-08-01 12:00:00,38.05,38.53,37.98,38.28,306600.0,29.0984,29.4654,29.0448,29.2742,306600.0
2007-08-01 12:30:00,38.29,38.51,38.13,38.2,155000.0,29.2819,29.4501,29.1595,29.2131,155000.0
2007-08-01 13:00:00,38.2,38.29,38.14,38.23,148000.0,29.2131,29.2819,29.1672,29.236,148000.0
2007-08-01 13:30:00,38.24,38.5,38.23,38.31,136200.0,29.2437,29.4425,29.236,29.2972,136200.0
2007-08-01 14:00:00,38.3,38.37,38.09,38.14,252200.0,29.2895,29.3431,29.1289,29.1672,252200.0
2007-08-01 14:30:00,38.15,38.31,37.87,37.91,369700.0,29.1748,29.2972,28.9607,28.9913,369700.0
2007-08-01 15:00:00,37.92,38.26,37.91,38.06,186500.0,28.9989,29.2589,28.9913,29.106,186500.0
2007-08-01 15:30:00,38.07,38.49,38.01,38.38,277000.0,29.1136,29.4348,29.0678,29.3507,277000.0
2007-08-02 09:30:00,38.14,38.24,37.65,37.83,156200.0,29.1672,29.2437,28.7925,28.9301,156200.0
2007-08-02 10:00:00,37.8,37.87,37.56,37.68,222600.0,28.9072,28.9607,28.7236,28.8154,222600.0
2007-08-02 10:30:00,37.68,37.79,37.47,37.49,277500.0,28.8154,28.8995,28.6548,28.6701,277500.0
2007-08-02 11:00:00,37.5,37.51,37.17,37.37,121500.0,28.6777,28.6854,28.4254,28.5783,121500.0
2007-08-02 11:30:00,37.36,37.39,37.18,37.2,119300.0,28.5707,28.5936,28.433,28.4483,119300.0
2007-08-02 12:00:00,37.22,37.4,37.21,37.39,193800.0,28.4636,28.6013,28.456,28.5936,193800.0
2007-08-02 12:30:00,37.37,37.54,37.35,37.42,85200.0,28.5783,28.7083,28.563,28.6166,85200.0
2007-08-02 13:00:00,37.42,37.51,37.19,37.26,126300.0,28.6166,28.6854,28.4407,28.4942,126300.0
2007-08-02 13:30:00,37.26,37.44,37.13,37.29,112700.0,28.4942,28.6319,28.3948,28.5172,112700.0
2007-08-02 14:00:00,37.3,37.43,37.13,37.14,125000.0,28.5248,28.6242,28.3948,28.4024,125000.0
2007-08-02 14:30:00,37.14,37.26,37.09,37.15,96700.0,28.4024,28.4942,28.3642,28.4101,96700.0
2007-08-02 15:00:00,37.16,37.34,37.11,37.25,123200.0,28.4177,28.5554,28.3795,28.4866,123200.0
2007-08-02 15:30:00,37.24,37.44,37.0,37.05,321700.0,28.4789,28.6319,28.2954,28.3336,321700.0
2007-08-03 09:30:00,37.0,37.08,36.77,36.93,201600.0,28.2954,28.3566,28.1195,28.2418,201600.0
2007-08-03 10:00:00,36.96,37.13,36.79,37.02,193300.0,28.2648,28.3948,28.1348,28.3107,193300.0
2007-08-03 10:30:00,37.0,37.19,36.95,36.99,193500.0,28.2954,28.4407,28.2571,28.2877,193500.0
2007-08-03 11:00:00,36.99,37.3,36.99,37.23,234100.0,28.2877,28.5248,28.2877,28.4713,234100.0
2007-08-03 11:30:00,37.22,37.32,37.06,37.21,200100.0,28.4636,28.5401,28.3413,28.456,200100.0
2007-08-03 12:00:00,37.19,37.21,36.96,37.07,164700.0,28.4407,28.456,28.2648,28.3489,164700.0
2007-08-03 12:30:00,37.07,37.09,36.78,36.95,161800.0,28.3489,28.3642,28.1271,28.2571,161800.0
2007-08-03 13:00:00,36.95,37.04,36.86,36.9,161600.0,28.2571,28.326,28.1883,28.2189,161600.0
2007-08-03 13:30:00,36.9,37.09,36.86,36.98,132800.0,28.2189,28.3642,28.1883,28.2801,132800.0
2007-08-03 14:00:00,37.0,37.14,36.75,36.91,202600.0,28.2954,28.4024,28.1042,28.2266,202600.0
2007-08-03 14:30:00,36.91,36.98,36.64,36.77,183400.0,28.2266,28.2801,28.0201,28.1195,183400.0
2007-08-03 15:00:00,36.8,36.88,36.4,36.52,302400.0,28.1424,28.2036,27.8365,27.9283,302400.0
2007-08-03 15:30:00,36.54,37.4,36.43,37.02,354800.0,27.9436,28.6013,27.8595,28.3107,354800.0
2007-08-06 09:30:00,37.03,37.15,36.02,36.33,128200.0,28.3183,28.4101,27.5459,27.783,128200.0
2007-08-06 10:00:00,36.33,36.48,35.87,35.99,160700.0,27.783,27.8977,27.4312,27.523,160700.0
2007-08-06 10:30:00,35.99,36.06,35.64,35.87,201100.0,27.523,27.5765,27.2553,27.4312,201100.0
2007-08-06 11:00:00,35.84,35.87,35.53,35.61,175900.0,27.4083,27.4312,27.1712,27.2324,175900.0
2007-08-06 11:30:00,35.62,35.62,35.39,35.43,195500.0,27.24,27.24,27.0641,27.0947,195500.0
2007-08-06 12:00:00,35.41,35.45,35.24,35.32,155200.0,27.0794,27.11,26.9494,27.0106,155200.0
2007-08-06 12:30:00,35.32,35.51,35.28,35.37,213300.0,27.0106,27.1559,26.98,27.0489,213300.0
2007-08-06 13:00:00,35.37,35.45,35.27,35.45,77200.0,27.0489,27.11,26.9724,27.11,77200.0
2007-08-06 13:30:00,35.45,35.46,35.31,35.35,67900.0,27.11,27.1177,27.003,27.0336,67900.0
2007-08-06 14:00:00,35.32,35.55,35.29,35.44,146900.0,27.0106,27.1865,26.9877,27.1024,146900.0
2007-08-06 14:30:00,35.46,35.72,35.45,35.7,210700.0,27.1177,27.3165,27.11,27.3012,210700.0
2007-08-06 15:00:00,35.7,36.04,35.65,36.0,232800.0,27.3012,27.5612,27.263,27.5306,232800.0
2007-08-06 15:30:00,36.01,36.76,35.92,36.11,341300.0,27.5383,28.1118,27.4695,27.6148,341300.0
2007-08-07 09:30:00,35.88,36.0,35.54,35.94,168400.0,27.4389,27.5306,27.1789,27.4848,168400.0
2007-08-07 10:00:00,35.92,36.0,35.76,35.81,137400.0,27.4695,27.5306,27.3471,27.3853,137400.0
2007-08-07 10:30:00,35.81,35.9,35.42,35.52,167700.0,27.3853,27.4542,27.0871,27.1636,167700.0
2007-08-07 11:00:00,35.53,35.66,35.52,35.57,140400.0,27.1712,27.2706,27.1636,27.2018,140400.0
2007-08-07 11:30:00,35.57,35.58,35.38,35.47,128100.0,27.2018,27.2094,27.0565,27.1253,128100.0
2007-08-07 12:00:00,35.46,35.65,35.43,35.59,92700.0,27.1177,27.263,27.0947,27.2171,92700.0
2007-08-07 12:30:00,35.56,35.61,35.38,35.38,112300.0,27.1942,27.2324,27.0565,27.0565,112300.0
2007-08-07 13:00:00,35.39,35.51,35.3,35.43,133200.0,27.0641,27.1559,26.9953,27.0947,133200.0
2007-08-07 13:30:00,35.41,35.53,35.35,35.36,106000.0,27.0794,27.1712,27.0336,27.0412,106000.0
2007-08-07 14:00:00,35.34,35.42,35.09,35.28,179100.0,27.0259,27.0871,26.8347,26.98,179100.0
2007-08-07 14:30:00,35.25,35.42,34.91,35.42,233100.0,26.9571,27.0871,26.6971,27.0871,233100.0
2007-08-07 15:00:00,35.42,35.54,34.98,35.25,317000.0,27.0871,27.1789,26.7506,26.9571,317000.0
2007-08-07 15:30:00,35.22,35.38,35.08,35.19,289300.0,26.9341,27.0565,26.8271,26.9112,289300.0
2007-08-08 09:30:00,37.25,37.5,36.53,36.81,630300.0,28.4866,28.6777,27.9359,28.1501,630300.0
2007-08-08 10:00:00,36.84,37.12,36.6,37.05,438700.0,28.173,28.3871,27.9895,28.3336,438700.0
2007-08-08 10:30:00,37.02,37.46,36.96,37.43,304800.0,28.3107,28.6472,28.2648,28.6242,304800.0
2007-08-08 11:00:00,37.43,37.72,37.19,37.21,275400.0,28.6242,28.846,28.4407,28.456,275400.0
2007-08-08 11:30:00,37.21,37.22,37.0,37.03,138400.0,28.456,28.4636,28.2954,28.3183,138400.0
2007-08-08 12:00:00,37.03,37.11,36.91,37.01,148900.0,28.3183,28.3795,28.2266,28.303,148900.0
2007-08-08 12:30:00,37.01,37.05,36.54,36.62,113600.0,28.303,28.3336,27.9436,28.0048,113600.0
2007-08-08 13:00:00,36.62,36.65,36.5,36.5,105600.0,28.0048,28.0277,27.913,27.913,105600.0
2007-08-08 13:30:00,36.51,36.52,36.02,36.04,234200.0,27.9207,27.9283,27.5459,27.5612,234200.0
2007-08-08 14:00:00,36.02,36.06,35.72,35.82,389000.0,27.5459,27.5765,27.3165,27.393,389000.0
2007-08-08 14:30:00,35.83,35.83,34.57,34.58,417300.0,27.4006,27.4006,26.4371,26.4447,417300.0
2007-08-08 15:00:00,34.59,35.75,34.58,35.57,480600.0,26.4524,27.3395,26.4447,27.2018,480600.0
2007-08-08 15:30:00,35.57,36.78,35.44,36.58,423600.0,27.2018,28.1271,27.1024,27.9742,423600.0
2007-08-09 09:30:00,35.22,36.5,34.76,34.91,349500.0,26.9341,27.913,26.5824,26.6971,349500.0
2007-08-09 10:00:00,34.97,35.09,34.31,34.55,405600.0,26.743,26.8347,26.2382,26.4218,405600.0
2007-08-09 10:30:00,34.59,35.21,34.26,34.45,243900.0,26.4524,26.9265,26.2,26.3453,243900.0
2007-08-09 11:00:00,34.43,34.83,34.22,34.56,224600.0,26.33,26.6359,26.1694,26.4294,224600.0
2007-08-09 11:30:00,34.58,34.59,34.13,34.27,339600.0,26.4447,26.4524,26.1006,26.2076,339600.0
2007-08-09 12:00:00,34.26,34.26,33.48,33.5,311400.0,26.2,26.2,25.6035,25.6188,311400.0
2007-08-09 12:30:00,33.5,33.81,33.48,33.71,344200.0,25.6188,25.8559,25.6035,25.7794,344200.0
2007-08-09 13:00:00,33.73,33.79,33.01,33.28,321800.0,25.7947,25.8406,25.2441,25.4505,321800.0
2007-08-09 13:30:00,33.31,33.56,33.21,33.48,369200.0,25.4735,25.6647,25.397,25.6035,369200.0
2007-08-09 14:00:00,33.48,33.48,32.7,32.75,344200.0,25.6035,25.6035,25.007,25.0452,344200.0
2007-08-09 14:30:00,32.75,33.0,32.08,32.1,363400.0,25.0452,25.2364,24.5329,24.5482,363400.0
2007-08-09 15:00:00,32.07,32.59,31.49,32.53,487600.0,24.5252,24.9229,24.0817,24.877,487600.0
2007-08-09 15:30:00,32.53,32.99,32.36,32.77,660700.0,24.877,25.2288,24.747,25.0605,660700.0
2007-08-10 09:30:00,32.25,32.34,31.42,31.74,408200.0,24.6629,24.7317,24.0281,24.2728,408200.0
2007-08-10 10:00:00,31.74,31.81,31.15,31.34,412100.0,24.2728,24.3264,23.8216,23.9669,412100.0
2007-08-10 10:30:00,31.36,31.47,31.02,31.18,530200.0,23.9822,24.0664,23.7222,23.8446,530200.0
2007-08-10 11:00:00,31.2,32.03,31.19,31.96,296900.0,23.8599,24.4946,23.8522,24.4411,296900.0
2007-08-10 11:30:00,31.99,32.78,31.94,32.78,196300.0,24.464,25.0682,24.4258,25.0682,196300.0
2007-08-10 12:00:00,32.78,33.0,32.53,32.53,336400.0,25.0682,25.2364,24.877,24.877,336400.0
2007-08-10 12:30:00,32.49,33.15,32.49,33.11,262700.0,24.8464,25.3511,24.8464,25.3205,262700.0
2007-08-10 13:00:00,33.12,33.57,33.0,33.36,286900.0,25.3282,25.6723,25.2364,25.5117,286900.0
2007-08-10 13:30:00,33.39,33.47,33.02,33.34,157500.0,25.5347,25.5958,25.2517,25.4964,157500.0
2007-08-10 14:00:00,33.33,33.65,33.33,33.59,201500.0,25.4888,25.7335,25.4888,25.6876,201500.0
2007-08-10 14:30:00,33.55,34.0,33.43,33.7,272700.0,25.657,26.0012,25.5653,25.7717,272700.0
2007-08-10 15:00:00,33.7,33.7,33.37,33.58,224000.0,25.7717,25.7717,25.5194,25.68,224000.0
2007-08-10 15:30:00,33.58,33.61,33.19,33.5,332100.0,25.68,25.7029,25.3817,25.6188,332100.0
2007-08-13 09:30:00,34.1,35.59,34.0,34.83,570000.0,26.0776,27.2171,26.0012,26.6359,570000.0
2007-08-13 10:00:00,34.89,35.6,34.67,35.32,397000.0,26.6818,27.2247,26.5135,27.0106,397000.0
2007-08-13 10:30:00,35.35,35.74,35.35,35.5,159000.0,27.0336,27.3318,27.0336,27.1483,159000.0
2007-08-13 11:00:00,35.49,35.63,35.46,35.54,242200.0,27.1406,27.2477,27.1177,27.1789,242200.0
2007-08-13 11:30:00,35.51,35.75,35.51,35.75,143200.0,27.1559,27.3395,27.1559,27.3395,143200.0
2007-08-13 12:00:00,35.74,36.0,35.59,35.85,180400.0,27.3318,27.5306,27.2171,27.4159,180400.0
2007-08-13 12:30:00,35.86,35.93,35.56,35.68,70300.0,27.4236,27.4771,27.1942,27.2859,70300.0
2007-08-13 13:00:00,35.67,35.71,35.39,35.58,133600.0,27.2783,27.3089,27.0641,27.2094,133600.0
2007-08-13 13:30:00,35.57,35.59,35.43,35.53,100200.0,27.2018,27.2171,27.0947,27.1712,100200.0
2007-08-13 14:00:00,35.54,35.54,34.91,35.05,143700.0,27.1789,27.1789,26.6971,26.8041,143700.0
2007-08-13 14:30:00,35.06,35.49,35.0,35.3,211000.0,26.8118,27.1406,26.7659,26.9953,211000.0
2007-08-13 15:00:00,35.3,35.61,35.28,35.59,253100.0,26.9953,27.2324,26.98,27.2171,253100.0
2007-08-13 15:30:00,35.59,35.77,35.4,35.5,278000.0,27.2171,27.3547,27.0718,27.1483,278000.0
2007-08-14 09:30:00,35.79,36.0,35.6,35.73,202600.0,27.37,27.5306,27.2247,27.3242,202600.0
2007-08-14 10:00:00,35.73,35.73,34.64,34.7,228800.0,27.3242,27.3242,26.4906,26.5365,228800.0
2007-08-14 10:30:00,34.69,34.86,34.29,34.31,248000.0,26.5288,26.6588,26.2229,26.2382,248000.0
2007-08-14 11:00:00,34.32,34.32,33.66,33.95,509100.0,26.2459,26.2459,25.7411,25.9629,509100.0
2007-08-14 11:30:00,33.94,34.5,33.93,34.46,246100.0,25.9553,26.3835,25.9476,26.3529,246100.0
2007-08-14 12:00:00,34.48,35.0,34.25,34.3,166200.0,26.3682,26.7659,26.1923,26.2306,166200.0
2007-08-14 12:30:00,34.3,34.5,34.15,34.45,152100.0,26.2306,26.3835,26.1159,26.3453,152100.0
2007-08-14 13:00:00,34.39,34.54,34.33,34.39,165400.0,26.2994,26.4141,26.2535,26.2994,165400.0
2007-08-14 13:30:00,34.38,34.6,34.28,34.28,178500.0,26.2918,26.46,26.2153,26.2153,178500.0
2007-08-14 14:00:00,34.29,34.31,34.04,34.11,79600.0,26.2229,26.2382,26.0317,26.0853,79600.0
2007-08-14 14:30:00,34.12,34.58,34.04,34.3,175900.0,26.0929,26.4447,26.0317,26.2306,175900.0
2007-08-14 15:00:00,34.32,34.79,34.24,34.78,207500.0,26.2459,26.6053,26.1847,26.5977,207500.0
2007-08-14 15:30:00,34.8,34.8,34.0,34.14,188700.0,26.6129,26.6129,26.0012,26.1082,188700.0
2007-08-15 09:30:00,33.75,34.04,33.01,34.04,555700.0,25.81,26.0317,25.2441,26.0317,555700.0
2007-08-15 10:00:00,34.04,34.51,33.76,34.13,323700.0,26.0317,26.3912,25.8176,26.1006,323700.0
2007-08-15 10:30:00,34.08,34.25,33.56,33.76,170300.0,26.0623,26.1923,25.6647,25.8176,170300.0
2007-08-15 11:00:00,33.76,33.94,33.43,33.54,113200.0,25.8176,25.9553,25.5653,25.6494,113200.0
2007-08-15 11:30:00,33.53,33.77,33.5,33.51,292700.0,25.6417,25.8253,25.6188,25.6264,292700.0
2007-08-15 12:00:00,33.52,33.68,33.5,33.58,141300.0,25.6341,25.7564,25.6188,25.68,141300.0
2007-08-15 12:30:00,33.55,33.69,33.5,33.64,177300.0,25.657,25.7641,25.6188,25.7259,177300.0
2007-08-15 13:00:00,33.66,33.79,33.6,33.73,256400.0,25.7411,25.8406,25.6953,25.7947,256400.0
2007-08-15 13:30:00,33.74,34.08,33.73,34.01,252400.0,25.8023,26.0623,25.7947,26.0088,252400.0
2007-08-15 14:00:00,34.02,34.04,33.66,33.71,158900.0,26.0165,26.0317,25.7411,25.7794,158900.0
2007-08-15 14:30:00,33.71,33.91,33.44,33.5,271400.0,25.7794,25.9323,25.5729,25.6188,271400.0
2007-08-15 15:00:00,33.5,33.6,33.24,33.24,138900.0,25.6188,25.6953,25.42,25.42,138900.0
2007-08-15 15:30:00,33.26,33.33,33.0,33.07,210000.0,25.4352,25.4888,25.2364,25.2899,210000.0
2007-08-16 09:30:00,33.0,33.41,32.67,33.28,169600.0,25.2364,25.55,24.9841,25.4505,169600.0
2007-08-16 10:00:00,33.27,33.31,32.48,32.54,173300.0,25.4429,25.4735,24.8388,24.8846,173300.0
2007-08-16 10:30:00,32.5,32.54,31.93,32.0,179100.0,24.854,24.8846,24.4181,24.4717,179100.0
2007-08-16 11:00:00,32.01,32.23,31.6,31.74,250500.0,24.4793,24.6476,24.1658,24.2728,250500.0
2007-08-16 11:30:00,31.72,31.74,31.18,31.25,282000.0,24.2576,24.2728,23.8446,23.8981,282000.0
2007-08-16 12:00:00,31.26,31.26,30.89,31.0,347400.0,23.9058,23.9058,23.6228,23.7069,347400.0
2007-08-16 12:30:00,31.0,31.09,30.7,30.79,203800.0,23.7069,23.7758,23.4775,23.5463,203800.0
2007-08-16 13:00:00,30.8,31.5,30.75,31.18,136000.0,23.554,24.0893,23.5158,23.8446,136000.0
2007-08-16 13:30:00,31.26,31.75,31.14,31.38,148500.0,23.9058,24.2805,23.814,23.9975,148500.0
2007-08-16 14:00:00,31.38,32.0,31.32,31.93,226500.0,23.9975,24.4717,23.9517,24.4181,226500.0
2007-08-16 14:30:00,31.92,32.01,31.44,31.53,246900.0,24.4105,24.4793,24.0434,24.1122,246900.0
2007-08-16 15:00:00,31.53,31.57,31.0,31.38,175100.0,24.1122,24.1428,23.7069,23.9975,175100.0
2007-08-16 15:30:00,31.39,32.75,31.21,32.28,595000.0,24.0052,25.0452,23.8675,24.6858,595000.0
2007-08-17 09:30:00,33.0,33.75,32.88,33.39,531000.0,25.2364,25.81,25.1446,25.5347,531000.0
2007-08-17 10:00:00,33.32,33.34,32.5,32.71,371100.0,25.4811,25.4964,24.854,25.0146,371100.0
2007-08-17 10:30:00,32.68,32.72,31.77,31.86,247000.0,24.9917,25.0223,24.2958,24.3646,247000.0
2007-08-17 11:00:00,31.87,32.33,31.75,32.3,166800.0,24.3723,24.724,24.2805,24.7011,166800.0
2007-08-17 11:30:00,32.32,32.75,32.32,32.73,146000.0,24.7164,25.0452,24.7164,25.0299,146000.0
2007-08-17 12:00:00,32.72,32.87,32.65,32.76,129600.0,25.0223,25.137,24.9688,25.0529,129600.0
2007-08-17 12:30:00,32.8,32.83,32.68,32.72,126200.0,25.0835,25.1064,24.9917,25.0223,126200.0
2007-08-17 13:00:00,32.73,32.91,32.68,32.88,137000.0,25.0299,25.1676,24.9917,25.1446,137000.0
2007-08-17 13:30:00,32.88,33.08,32.76,33.02,195200.0,25.1446,25.2976,25.0529,25.2517,195200.0
2007-08-17 14:00:00,33.03,33.1,32.89,32.98,157700.0,25.2594,25.3129,25.1523,25.2211,157700.0
2007-08-17 14:30:00,32.99,32.99,32.58,32.63,107000.0,25.2288,25.2288,24.9152,24.9535,107000.0
2007-08-17 15:00:00,32.63,33.14,32.62,32.86,247500.0,24.9535,25.3435,24.9458,25.1294,247500.0
2007-08-17 15:30:00,32.85,33.0,32.29,32.58,334400.0,25.1217,25.2364,24.6935,24.9152,334400.0
2007-08-20 09:30:00,33.03,33.41,32.73,33.23,213400.0,25.2594,25.55,25.0299,25.4123,213400.0
2007-08-20 10:00:00,33.25,33.31,32.98,32.99,147200.0,25.4276,25.4735,25.2211,25.2288,147200.0
2007-08-20 10:30:00,33.0,33.22,32.93,33.0,148200.0,25.2364,25.4047,25.1829,25.2364,148200.0
2007-08-20 11:00:00,32.96,33.04,32.75,33.04,120600.0,25.2058,25.267,25.0452,25.267,120600.0
2007-08-20 11:30:00,33.04,33.13,32.5,32.54,105800.0,25.267,25.3358,24.854,24.8846,105800.0
2007-08-20 12:00:00,32.54,32.64,32.28,32.45,112100.0,24.8846,24.9611,24.6858,24.8158,112100.0
2007-08-20 12:30:00,32.45,32.66,32.34,32.53,93600.0,24.8158,24.9764,24.7317,24.877,93600.0
2007-08-20 13:00:00,32.55,32.63,32.29,32.32,102100.0,24.8923,24.9535,24.6935,24.7164,102100.0
2007-08-20 13:30:00,32.32,32.81,32.25,32.68,107600.0,24.7164,25.0911,24.6629,24.9917,107600.0
2007-08-20 14:00:00,32.69,32.96,32.57,32.88,136400.0,24.9993,25.2058,24.9076,25.1446,136400.0
2007-08-20 14:30:00,32.88,33.77,32.85,33.62,310300.0,25.1446,25.8253,25.1217,25.7106,310300.0
2007-08-20 15:00:00,33.62,33.95,33.6,33.83,213100.0,25.7106,25.9629,25.6953,25.8712,213100.0
2007-08-20 15:30:00,33.83,33.85,33.5,33.72,254500.0,25.8712,25.8864,25.6188,25.787,254500.0
2007-08-21 09:30:00,33.7,34.03,33.42,34.01,190000.0,25.7717,26.0241,25.5576,26.0088,190000.0
2007-08-21 10:00:00,34.02,34.02,33.38,33.47,307700.0,26.0165,26.0165,25.527,25.5958,307700.0
2007-08-21 10:30:00,33.45,33.55,33.31,33.53,172000.0,25.5806,25.657,25.4735,25.6417,172000.0
2007-08-21 11:00:00,33.53,33.63,33.43,33.51,154600.0,25.6417,25.7182,25.5653,25.6264,154600.0
2007-08-21 11:30:00,33.51,33.53,33.19,33.3,121400.0,25.6264,25.6417,25.3817,25.4658,121400.0
2007-08-21 12:00:00,33.3,33.43,33.21,33.42,138100.0,25.4658,25.5653,25.397,25.5576,138100.0
2007-08-21 12:30:00,33.41,33.78,33.3,33.4,269700.0,25.55,25.8329,25.4658,25.5423,269700.0
2007-08-21 13:00:00,33.39,33.7,33.34,33.51,176900.0,25.5347,25.7717,25.4964,25.6264,176900.0
2007-08-21 13:30:00,33.48,33.5,33.33,33.4,79000.0,25.6035,25.6188,25.4888,25.5423,79000.0
2007-08-21 14:00:00,33.38,33.62,33.3,33.35,132700.0,25.527,25.7106,25.4658,25.5041,132700.0
2007-08-21 14:30:00,33.34,33.38,33.2,33.27,144000.0,25.4964,25.527,25.3894,25.4429,144000.0
2007-08-21 15:00:00,33.24,33.58,33.06,33.3,186400.0,25.42,25.68,25.2823,25.4658,186400.0
2007-08-21 15:30:00,33.3,33.64,33.24,33.31,184500.0,25.4658,25.7259,25.42,25.4735,184500.0
2007-08-22 09:30:00,34.02,34.02,33.59,33.87,94200.0,26.0165,26.0165,25.6876,25.9017,94200.0
2007-08-22 10:00:00,33.87,34.25,33.85,34.21,104200.0,25.9017,26.1923,25.8864,26.1618,104200.0
2007-08-22 10:30:00,34.2,34.47,34.03,34.42,110700.0,26.1541,26.3606,26.0241,26.3223,110700.0
2007-08-22 11:00:00,34.42,34.45,33.94,34.24,58900.0,26.3223,26.3453,25.9553,26.1847,58900.0
2007-08-22 11:30:00,34.23,34.25,34.08,34.18,33800.0,26.177,26.1923,26.0623,26.1388,33800.0
2007-08-22 12:00:00,34.18,34.18,33.86,33.88,43600.0,26.1388,26.1388,25.8941,25.9094,43600.0
2007-08-22 12:30:00,33.88,34.01,33.75,33.87,78400.0,25.9094,26.0088,25.81,25.9017,78400.0
2007-08-22 13:00:00,33.89,33.99,33.73,33.81,68000.0,25.917,25.9935,25.7947,25.8559,68000.0
2007-08-22 13:30:00,33.8,33.89,33.67,33.86,55000.0,25.8482,25.917,25.7488,25.8941,55000.0
2007-08-22 14:00:00,33.88,33.91,33.71,33.8,52200.0,25.9094,25.9323,25.7794,25.8482,52200.0
2007-08-22 14:30:00,33.8,33.93,33.72,33.72,49100.0,25.8482,25.9476,25.787,25.787,49100.0
2007-08-22 15:00:00,33.72,33.91,33.57,33.77,91400.0,25.787,25.9323,25.6723,25.8253,91400.0
2007-08-22 15:30:00,33.77,34.12,33.75,34.01,368700.0,25.8253,26.0929,25.81,26.0088,368700.0
2007-08-23 09:30:00,34.5,35.13,34.23,34.25,186900.0,26.3835,26.8653,26.177,26.1923,186900.0
2007-08-23 10:00:00,34.26,34.32,34.07,34.09,83100.0,26.2,26.2459,26.0547,26.07,83100.0
2007-08-23 10:30:00,34.1,34.21,34.0,34.18,122600.0,26.0776,26.1618,26.0012,26.1388,122600.0
2007-08-23 11:00:00,34.19,34.19,33.99,34.05,82200.0,26.1465,26.1465,25.9935,26.0394,82200.0
2007-08-23 11:30:00,34.07,34.07,33.8,33.94,77700.0,26.0547,26.0547,25.8482,25.9553,77700.0
2007-08-23 12:00:00,33.94,34.2,33.94,34.15,59700.0,25.9553,26.1541,25.9553,26.1159,59700.0
2007-08-23 12:30:00,34.15,34.23,33.97,34.0,89900.0,26.1159,26.177,25.9782,26.0012,89900.0
2007-08-23 13:00:00,34.0,34.0,33.75,33.75,60200.0,26.0012,26.0012,25.81,25.81,60200.0
2007-08-23 13:30:00,33.76,33.96,33.74,33.9,88700.0,25.8176,25.9706,25.8023,25.9247,88700.0
2007-08-23 14:00:00,33.91,33.98,33.84,33.85,57400.0,25.9323,25.9859,25.8788,25.8864,57400.0
2007-08-23 14:30:00,33.85,33.97,33.75,33.8,76800.0,25.8864,25.9782,25.81,25.8482,76800.0
2007-08-23 15:00:00,33.82,34.09,33.81,33.92,93100.0,25.8635,26.07,25.8559,25.94,93100.0
2007-08-23 15:30:00,33.92,33.99,33.77,33.94,124600.0,25.94,25.9935,25.8253,25.9553,124600.0
2007-08-24 09:30:00,34.15,34.28,33.96,34.1,126100.0,26.1159,26.2153,25.9706,26.0776,126100.0
2007-08-24 10:00:00,34.12,34.48,34.04,34.45,119600.0,26.0929,26.3682,26.0317,26.3453,119600.0
2007-08-24 10:30:00,34.48,34.61,34.14,34.32,115000.0,26.3682,26.4676,26.1082,26.2459,115000.0
2007-08-24 11:00:00,34.32,34.68,34.31,34.64,127600.0,26.2459,26.5212,26.2382,26.4906,127600.0
2007-08-24 11:30:00,34.66,34.75,34.45,34.59,120200.0,26.5059,26.5747,26.3453,26.4524,120200.0
2007-08-24 12:00:00,34.59,34.79,34.57,34.64,94500.0,26.4524,26.6053,26.4371,26.4906,94500.0
2007-08-24 12:30:00,34.64,34.76,34.59,34.74,71700.0,26.4906,26.5824,26.4524,26.5671,71700.0
2007-08-24 13:00:00,34.75,35.08,34.72,35.04,292200.0,26.5747,26.8271,26.5518,26.7965,292200.0
2007-08-24 13:30:00,35.05,35.33,35.05,35.17,203500.0,26.8041,27.0183,26.8041,26.8959,203500.0
2007-08-24 14:00:00,35.18,35.58,35.17,35.25,157700.0,26.9036,27.2094,26.8959,26.9571,157700.0
2007-08-24 14:30:00,35.25,35.26,35.14,35.14,91900.0,26.9571,26.9647,26.873,26.873,91900.0
2007-08-24 15:00:00,35.16,35.25,35.09,35.15,164400.0,26.8883,26.9571,26.8347,26.8806,164400.0
2007-08-24 15:30:00,35.15,35.38,34.95,35.15,251600.0,26.8806,27.0565,26.7277,26.8806,251600.0
2007-08-27 09:30:00,35.34,35.4,35.15,35.4,155000.0,27.0259,27.0718,26.8806,27.0718,155000.0
2007-08-27 10:00:00,35.42,35.59,35.1,35.1,115000.0,27.0871,27.2171,26.8424,26.8424,115000.0
2007-08-27 10:30:00,35.12,35.12,34.85,34.95,87100.0,26.8577,26.8577,26.6512,26.7277,87100.0
2007-08-27 11:00:00,34.93,34.95,34.59,34.78,64200.0,26.7124,26.7277,26.4524,26.5977,64200.0
2007-08-27 11:30:00,34.79,35.25,34.77,35.15,112500.0,26.6053,26.9571,26.59,26.8806,112500.0
2007-08-27 12:00:00,35.15,35.16,34.99,35.09,47100.0,26.8806,26.8883,26.7583,26.8347,47100.0
2007-08-27 12:30:00,35.09,35.09,34.83,34.95,42300.0,26.8347,26.8347,26.6359,26.7277,42300.0
2007-08-27 13:00:00,34.94,35.08,34.93,35.01,48200.0,26.72,26.8271,26.7124,26.7735,48200.0
2007-08-27 13:30:00,35.01,35.02,34.78,34.91,42100.0,26.7735,26.7812,26.5977,26.6971,42100.0
2007-08-27 14:00:00,34.89,35.03,34.88,34.99,56500.0,26.6818,26.7888,26.6741,26.7583,56500.0
2007-08-27 14:30:00,35.01,35.13,35.0,35.07,59500.0,26.7735,26.8653,26.7659,26.8194,59500.0
2007-08-27 15:00:00,35.09,35.13,35.0,35.0,73900.0,26.8347,26.8653,26.7659,26.7659,73900.0
2007-08-27 15:30:00,35.0,35.08,34.83,35.0,150400.0,26.7659,26.8271,26.6359,26.7659,150400.0
2007-08-28 09:30:00,34.73,34.77,34.5,34.5,71800.0,26.5594,26.59,26.3835,26.3835,71800.0
2007-08-28 10:00:00,34.52,34.72,34.52,34.62,83400.0,26.3988,26.5518,26.3988,26.4753,83400.0
2007-08-28 10:30:00,34.57,34.6,34.17,34.2,96500.0,26.4371,26.46,26.1312,26.1541,96500.0
2007-08-28 11:00:00,34.21,34.36,34.0,34.01,78400.0,26.1618,26.2765,26.0012,26.0088,78400.0
2007-08-28 11:30:00,34.01,34.14,33.74,33.85,127300.0,26.0088,26.1082,25.8023,25.8864,127300.0
2007-08-28 12:00:00,33.85,34.02,33.75,33.85,75900.0,25.8864,26.0165,25.81,25.8864,75900.0
2007-08-28 12:30:00,33.85,33.96,33.8,33.85,90500.0,25.8864,25.9706,25.8482,25.8864,90500.0
2007-08-28 13:00:00,33.85,33.96,33.75,33.75,83100.0,25.8864,25.9706,25.81,25.81,83100.0
2007-08-28 13:30:00,33.75,33.88,33.75,33.81,56800.0,25.81,25.9094,25.81,25.8559,56800.0
2007-08-28 14:00:00,33.82,33.9,33.74,33.84,100200.0,25.8635,25.9247,25.8023,25.8788,100200.0
2007-08-28 14:30:00,33.86,33.92,33.73,33.78,67400.0,25.8941,25.94,25.7947,25.8329,67400.0
2007-08-28 15:00:00,33.77,33.77,33.51,33.71,81000.0,25.8253,25.8253,25.6264,25.7794,81000.0
2007-08-28 15:30:00,33.71,33.87,33.67,33.73,163900.0,25.7794,25.9017,25.7488,25.7947,163900.0
2007-08-29 09:30:00,34.02,34.12,33.7,33.98,127800.0,26.0165,26.0929,25.7717,25.9859,127800.0
2007-08-29 10:00:00,33.98,34.02,33.7,33.99,166100.0,25.9859,26.0165,25.7717,25.9935,166100.0
2007-08-29 10:30:00,33.99,34.28,33.95,34.26,79600.0,25.9935,26.2153,25.9629,26.2,79600.0
2007-08-29 11:00:00,34.26,34.33,34.05,34.26,91600.0,26.2,26.2535,26.0394,26.2,91600.0
2007-08-29 11:30:00,34.26,34.3,34.15,34.25,65300.0,26.2,26.2306,26.1159,26.1923,65300.0
2007-08-29 12:00:00,34.27,34.29,33.67,33.7,107400.0,26.2076,26.2229,25.7488,25.7717,107400.0
2007-08-29 12:30:00,33.7,33.97,33.56,33.88,100500.0,25.7717,25.9782,25.6647,25.9094,100500.0
2007-08-29 13:00:00,33.86,33.91,33.5,33.58,145000.0,25.8941,25.9323,25.6188,25.68,145000.0
2007-08-29 13:30:00,33.58,33.71,33.58,33.71,69800.0,25.68,25.7794,25.68,25.7794,69800.0
2007-08-29 14:00:00,33.71,34.09,33.71,33.88,83400.0,25.7794,26.07,25.7794,25.9094,83400.0
2007-08-29 14:30:00,33.89,33.95,33.81,33.89,97800.0,25.917,25.9629,25.8559,25.917,97800.0
2007-08-29 15:00:00,33.9,34.52,33.9,34.46,189900.0,25.9247,26.3988,25.9247,26.3529,189900.0
2007-08-29 15:30:00,34.46,34.73,34.33,34.57,200100.0,26.3529,26.5594,26.2535,26.4371,200100.0
2007-08-30 09:30:00,34.07,34.87,34.03,34.63,139500.0,26.0547,26.6665,26.0241,26.4829,139500.0
2007-08-30 10:00:00,34.69,34.89,34.47,34.76,120500.0,26.5288,26.6818,26.3606,26.5824,120500.0
2007-08-30 10:30:00,34.75,34.95,34.37,34.84,86400.0,26.5747,26.7277,26.2841,26.6435,86400.0
2007-08-30 11:00:00,34.84,34.93,34.76,34.83,65800.0,26.6435,26.7124,26.5824,26.6359,65800.0
2007-08-30 11:30:00,34.84,34.87,34.77,34.85,46200.0,26.6435,26.6665,26.59,26.6512,46200.0
2007-08-30 12:00:00,34.84,34.9,34.69,34.8,145900.0,26.6435,26.6894,26.5288,26.6129,145900.0
2007-08-30 12:30:00,34.8,34.89,34.74,34.84,50700.0,26.6129,26.6818,26.5671,26.6435,50700.0
2007-08-30 13:00:00,34.84,34.86,34.68,34.76,116500.0,26.6435,26.6588,26.5212,26.5824,116500.0
2007-08-30 13:30:00,34.76,34.91,34.75,34.77,97900.0,26.5824,26.6971,26.5747,26.59,97900.0
2007-08-30 14:00:00,34.74,34.95,34.74,34.78,123900.0,26.5671,26.7277,26.5671,26.5977,123900.0
2007-08-30 14:30:00,34.78,34.83,34.71,34.72,620500.0,26.5977,26.6359,26.5441,26.5518,620500.0
2007-08-30 15:00:00,34.71,34.87,34.65,34.83,77600.0,26.5441,26.6665,26.4982,26.6359,77600.0
2007-08-30 15:30:00,34.83,35.0,34.77,34.98,185100.0,26.6359,26.7659,26.59,26.7506,185100.0
2007-08-31 09:30:00,35.05,35.5,35.04,35.4,162600.0,26.8041,27.1483,26.7965,27.0718,162600.0
2007-08-31 10:00:00,35.41,35.66,35.35,35.6,137000.0,27.0794,27.2706,27.0336,27.2247,137000.0
2007-08-31 10:30:00,35.6,35.78,35.52,35.74,85800.0,27.2247,27.3624,27.1636,27.3318,85800.0
2007-08-31 11:00:00,35.74,35.76,35.62,35.68,149500.0,27.3318,27.3471,27.24,27.2859,149500.0
2007-08-31 11:30:00,35.68,35.82,35.65,35.82,64900.0,27.2859,27.393,27.263,27.393,64900.0
2007-08-31 12:00:00,35.82,36.04,35.82,36.02,171900.0,27.393,27.5612,27.393,27.5459,171900.0
2007-08-31 12:30:00,36.02,36.22,36.0,36.19,120200.0,27.5459,27.6989,27.5306,27.6759,120200.0
2007-08-31 13:00:00,36.2,36.35,36.12,36.33,123900.0,27.6836,27.7983,27.6224,27.783,123900.0
2007-08-31 13:30:00,36.35,36.41,36.0,36.09,183600.0,27.7983,27.8442,27.5306,27.5995,183600.0
2007-08-31 14:00:00,36.08,36.1,35.89,35.97,117700.0,27.5918,27.6071,27.4465,27.5077,117700.0
2007-08-31 14:30:00,35.98,36.09,35.87,35.88,79300.0,27.5153,27.5995,27.4312,27.4389,79300.0
2007-08-31 15:00:00,35.88,36.0,35.84,35.89,65600.0,27.4389,27.5306,27.4083,27.4465,65600.0
2007-08-31 15:30:00,35.89,36.0,35.87,35.92,134500.0,27.4465,27.5306,27.4312,27.4695,134500.0
2007-09-04 09:30:00,36.03,36.04,35.5,35.98,198100.0,27.5536,27.5612,27.1483,27.5153,198100.0
2007-09-04 10:00:00,35.98,36.06,35.91,36.0,143700.0,27.5153,27.5765,27.4618,27.5306,143700.0
2007-09-04 10:30:00,36.03,36.33,36.0,36.31,86000.0,27.5536,27.783,27.5306,27.7677,86000.0
2007-09-04 11:00:00,36.3,36.45,36.27,36.38,112500.0,27.7601,27.8748,27.7371,27.8212,112500.0
2007-09-04 11:30:00,36.38,36.61,36.35,36.54,103200.0,27.8212,27.9971,27.7983,27.9436,103200.0
2007-09-04 12:00:00,36.54,36.54,36.3,36.3,53300.0,27.9436,27.9436,27.7601,27.7601,53300.0
2007-09-04 12:30:00,36.3,36.32,36.23,36.27,49400.0,27.7601,27.7754,27.7065,27.7371,49400.0
2007-09-04 13:00:00,36.28,36.29,36.2,36.25,54300.0,27.7448,27.7524,27.6836,27.7218,54300.0
2007-09-04 13:30:00,36.25,36.43,36.24,36.31,70700.0,27.7218,27.8595,27.7142,27.7677,70700.0
2007-09-04 14:00:00,36.31,36.36,36.24,36.25,62100.0,27.7677,27.8059,27.7142,27.7218,62100.0
2007-09-04 14:30:00,36.25,36.41,36.25,36.33,73200.0,27.7218,27.8442,27.7218,27.783,73200.0
2007-09-04 15:00:00,36.33,36.38,36.31,36.37,55000.0,27.783,27.8212,27.7677,27.8136,55000.0
2007-09-04 15:30:00,36.37,36.47,36.32,36.32,150600.0,27.8136,27.8901,27.7754,27.7754,150600.0
2007-09-05 09:30:00,36.35,36.36,35.54,35.78,307800.0,27.7983,27.8059,27.1789,27.3624,307800.0
2007-09-05 10:00:00,35.73,35.75,35.24,35.54,305600.0,27.3242,27.3395,26.9494,27.1789,305600.0
2007-09-05 10:30:00,35.53,35.65,35.33,35.63,121200.0,27.1712,27.263,27.0183,27.2477,121200.0
2007-09-05 11:00:00,35.63,35.65,35.31,35.36,79200.0,27.2477,27.263,27.003,27.0412,79200.0
2007-09-05 11:30:00,35.34,35.44,35.23,35.37,129100.0,27.0259,27.1024,26.9418,27.0489,129100.0
2007-09-05 12:00:00,35.37,35.71,35.3,35.67,121500.0,27.0489,27.3089,26.9953,27.2783,121500.0
2007-09-05 12:30:00,35.66,35.71,35.48,35.63,58000.0,27.2706,27.3089,27.133,27.2477,58000.0
2007-09-05 13:00:00,35.63,35.83,35.62,35.73,81700.0,27.2477,27.4006,27.24,27.3242,81700.0
2007-09-05 13:30:00,35.73,35.73,35.42,35.44,50500.0,27.3242,27.3242,27.0871,27.1024,50500.0
2007-09-05 14:00:00,35.44,35.6,35.33,35.42,172600.0,27.1024,27.2247,27.0183,27.0871,172600.0
2007-09-05 14:30:00,35.43,35.6,35.38,35.52,96300.0,27.0947,27.2247,27.0565,27.1636,96300.0
2007-09-05 15:00:00,35.55,35.85,35.51,35.83,126300.0,27.1865,27.4159,27.1559,27.4006,126300.0
2007-09-05 15:30:00,35.83,35.95,35.59,35.75,202000.0,27.4006,27.4924,27.2171,27.3395,202000.0
2007-09-06 09:30:00,35.89,35.95,35.44,35.8,147100.0,27.4465,27.4924,27.1024,27.3777,147100.0
2007-09-06 10:00:00,35.76,35.77,35.54,35.61,87400.0,27.3471,27.3547,27.1789,27.2324,87400.0
2007-09-06 10:30:00,35.6,35.74,35.53,35.64,61100.0,27.2247,27.3318,27.1712,27.2553,61100.0
2007-09-06 11:00:00,35.6,35.64,35.38,35.55,76800.0,27.2247,27.2553,27.0565,27.1865,76800.0
2007-09-06 11:30:00,35.55,35.63,35.51,35.53,46100.0,27.1865,27.2477,27.1559,27.1712,46100.0
2007-09-06 12:00:00,35.51,35.77,35.49,35.75,72800.0,27.1559,27.3547,27.1406,27.3395,72800.0
2007-09-06 12:30:00,35.77,35.84,35.7,35.84,45700.0,27.3547,27.4083,27.3012,27.4083,45700.0
2007-09-06 13:00:00,35.83,35.91,35.72,35.86,59800.0,27.4006,27.4618,27.3165,27.4236,59800.0
2007-09-06 13:30:00,35.86,35.95,35.8,35.83,61500.0,27.4236,27.4924,27.3777,27.4006,61500.0
2007-09-06 14:00:00,35.81,35.83,35.7,35.72,49000.0,27.3853,27.4006,27.3012,27.3165,49000.0
2007-09-06 14:30:00,35.71,35.93,35.7,35.88,76700.0,27.3089,27.4771,27.3012,27.4389,76700.0
2007-09-06 15:00:00,35.89,35.99,35.83,35.84,83300.0,27.4465,27.523,27.4006,27.4083,83300.0
2007-09-06 15:30:00,35.84,36.05,35.84,36.04,295200.0,27.4083,27.5689,27.4083,27.5612,295200.0
2007-09-07 09:30:00,35.4,35.53,35.29,35.47,107300.0,27.0718,27.1712,26.9877,27.1253,107300.0
2007-09-07 10:00:00,35.47,35.7,35.31,35.62,80900.0,27.1253,27.3012,27.003,27.24,80900.0
2007-09-07 10:30:00,35.56,35.6,35.2,35.28,123900.0,27.1942,27.2247,26.9188,26.98,123900.0
2007-09-07 11:00:00,35.26,35.4,35.07,35.13,112900.0,26.9647,27.0718,26.8194,26.8653,112900.0
2007-09-07 11:30:00,35.13,35.34,35.02,35.25,59200.0,26.8653,27.0259,26.7812,26.9571,59200.0
2007-09-07 12:00:00,35.25,35.29,35.09,35.29,39800.0,26.9571,26.9877,26.8347,26.9877,39800.0
2007-09-07 12:30:00,35.29,35.4,35.15,35.2,50900.0,26.9877,27.0718,26.8806,26.9188,50900.0
2007-09-07 13:00:00,35.19,35.26,35.11,35.15,35800.0,26.9112,26.9647,26.85,26.8806,35800.0
2007-09-07 13:30:00,35.15,35.17,35.1,35.11,71000.0,26.8806,26.8959,26.8424,26.85,71000.0
2007-09-07 14:00:00,35.12,35.16,35.0,35.01,73700.0,26.8577,26.8883,26.7659,26.7735,73700.0
2007-09-07 14:30:00,35.04,35.07,34.96,34.99,101300.0,26.7965,26.8194,26.7353,26.7583,101300.0
2007-09-07 15:00:00,34.99,35.25,34.96,34.96,114800.0,26.7583,26.9571,26.7353,26.7353,114800.0
2007-09-07 15:30:00,34.98,35.39,34.91,35.24,227300.0,26.7506,27.0641,26.6971,26.9494,227300.0
2007-09-10 09:30:00,35.48,35.65,35.27,35.4,74200.0,27.133,27.263,26.9724,27.0718,74200.0
2007-09-10 10:00:00,35.36,35.5,35.1,35.13,74200.0,27.0412,27.1483,26.8424,26.8653,74200.0
2007-09-10 10:30:00,35.09,35.2,34.97,35.19,63000.0,26.8347,26.9188,26.743,26.9112,63000.0
2007-09-10 11:00:00,35.19,35.27,34.88,35.02,86300.0,26.9112,26.9724,26.6741,26.7812,86300.0
2007-09-10 11:30:00,34.99,35.35,34.98,35.22,76200.0,26.7583,27.0336,26.7506,26.9341,76200.0
2007-09-10 12:00:00,35.21,35.23,34.96,35.08,31800.0,26.9265,26.9418,26.7353,26.8271,31800.0
2007-09-10 12:30:00,35.08,35.15,34.93,35.07,51800.0,26.8271,26.8806,26.7124,26.8194,51800.0
2007-09-10 13:00:00,35.06,35.16,35.02,35.13,72900.0,26.8118,26.8883,26.7812,26.8653,72900.0
2007-09-10 13:30:00,35.13,35.3,35.12,35.2,35000.0,26.8653,26.9953,26.8577,26.9188,35000.0
2007-09-10 14:00:00,35.2,35.23,35.0,35.16,36500.0,26.9188,26.9418,26.7659,26.8883,36500.0
2007-09-10 14:30:00,35.16,35.29,35.09,35.15,30300.0,26.8883,26.9877,26.8347,26.8806,30300.0
2007-09-10 15:00:00,35.17,35.5,35.06,35.37,53200.0,26.8959,27.1483,26.8118,27.0489,53200.0
2007-09-10 15:30:00,35.34,35.35,35.02,35.02,51500.0,27.0259,27.0336,26.7812,26.7812,51500.0
2007-09-11 09:30:00,35.0,35.23,34.8,34.97,69300.0,26.7659,26.9418,26.6129,26.743,69300.0
2007-09-11 10:00:00,34.92,35.09,34.88,34.91,62400.0,26.7047,26.8347,26.6741,26.6971,62400.0
2007-09-11 10:30:00,34.91,35.11,34.9,35.11,111600.0,26.6971,26.85,26.6894,26.85,111600.0
2007-09-11 11:00:00,35.11,35.18,35.07,35.17,55600.0,26.85,26.9036,26.8194,26.8959,55600.0
2007-09-11 11:30:00,35.17,35.66,35.17,35.62,108400.0,26.8959,27.2706,26.8959,27.24,108400.0
2007-09-11 12:00:00,35.66,35.68,35.4,35.56,74000.0,27.2706,27.2859,27.0718,27.1942,74000.0
2007-09-11 12:30:00,35.56,35.72,35.48,35.62,81600.0,27.1942,27.3165,27.133,27.24,81600.0
2007-09-11 13:00:00,35.62,35.72,35.56,35.72,119100.0,27.24,27.3165,27.1942,27.3165,119100.0
2007-09-11 13:30:00,35.7,35.89,35.6,35.87,107100.0,27.3012,27.4465,27.2247,27.4312,107100.0
2007-09-11 14:00:00,35.84,36.0,35.76,35.95,139900.0,27.4083,27.5306,27.3471,27.4924,139900.0
2007-09-11 14:30:00,35.93,35.99,35.81,35.88,89300.0,27.4771,27.523,27.3853,27.4389,89300.0
2007-09-11 15:00:00,35.88,35.98,35.8,35.94,65200.0,27.4389,27.5153,27.3777,27.4848,65200.0
2007-09-11 15:30:00,35.96,36.06,35.74,35.93,136800.0,27.5,27.5765,27.3318,27.4771,136800.0
2007-09-12 09:30:00,35.77,35.81,35.32,35.74,177900.0,27.3547,27.3853,27.0106,27.3318,177900.0
2007-09-12 10:00:00,35.76,35.95,35.59,35.77,229900.0,27.3471,27.4924,27.2171,27.3547,229900.0
2007-09-12 10:30:00,35.77,35.82,35.53,35.54,170400.0,27.3547,27.393,27.1712,27.1789,170400.0
2007-09-12 11:00:00,35.52,35.53,35.38,35.45,94800.0,27.1636,27.1712,27.0565,27.11,94800.0
2007-09-12 11:30:00,35.44,35.46,35.29,35.37,99700.0,27.1024,27.1177,26.9877,27.0489,99700.0
2007-09-12 12:00:00,35.37,35.41,35.11,35.17,112400.0,27.0489,27.0794,26.85,26.8959,112400.0
2007-09-12 12:30:00,35.18,35.25,35.01,35.06,95500.0,26.9036,26.9571,26.7735,26.8118,95500.0
2007-09-12 13:00:00,35.07,35.13,34.79,35.08,121000.0,26.8194,26.8653,26.6053,26.8271,121000.0
2007-09-12 13:30:00,35.08,35.27,35.01,35.16,92900.0,26.8271,26.9724,26.7735,26.8883,92900.0
2007-09-12 14:00:00,35.16,35.19,35.15,35.15,123800.0,26.8883,26.9112,26.8806,26.8806,123800.0
2007-09-12 14:30:00,35.16,35.33,35.13,35.29,112900.0,26.8883,27.0183,26.8653,26.9877,112900.0
2007-09-12 15:00:00,35.29,35.31,35.17,35.22,130400.0,26.9877,27.003,26.8959,26.9341,130400.0
2007-09-12 15:30:00,35.24,35.28,35.1,35.17,216500.0,26.9494,26.98,26.8424,26.8959,216500.0
2007-09-13 09:30:00,35.26,35.46,34.9,35.38,79200.0,26.9647,27.1177,26.6894,27.0565,79200.0
2007-09-13 10:00:00,35.4,35.52,35.28,35.48,65700.0,27.0718,27.1636,26.98,27.133,65700.0
2007-09-13 10:30:00,35.49,35.65,35.43,35.61,60200.0,27.1406,27.263,27.0947,27.2324,60200.0
2007-09-13 11:00:00,35.61,35.68,35.45,35.54,70700.0,27.2324,27.2859,27.11,27.1789,70700.0
2007-09-13 11:30:00,35.53,35.56,35.46,35.56,39000.0,27.1712,27.1942,27.1177,27.1942,39000.0
2007-09-13 12:00:00,35.56,35.61,35.31,35.58,51500.0,27.1942,27.2324,27.003,27.2094,51500.0
2007-09-13 12:30:00,35.6,35.62,35.53,35.53,93100.0,27.2247,27.24,27.1712,27.1712,93100.0
2007-09-13 13:00:00,35.54,35.57,35.45,35.5,36000.0,27.1789,27.2018,27.11,27.1483,36000.0
2007-09-13 13:30:00,35.51,35.52,35.34,35.41,48200.0,27.1559,27.1636,27.0259,27.0794,48200.0
2007-09-13 14:00:00,35.41,35.48,35.35,35.41,56900.0,27.0794,27.133,27.0336,27.0794,56900.0
2007-09-13 14:30:00,35.41,35.48,35.33,35.4,127500.0,27.0794,27.133,27.0183,27.0718,127500.0
2007-09-13 15:00:00,35.4,35.47,35.19,35.22,72000.0,27.0718,27.1253,26.9112,26.9341,72000.0
2007-09-13 15:30:00,35.22,35.22,35.0,35.04,142600.0,26.9341,26.9341,26.7659,26.7965,142600.0
2007-09-14 09:30:00,34.9,35.55,34.8,35.54,87800.0,26.6894,27.1865,26.6129,27.1789,87800.0
2007-09-14 10:00:00,35.55,35.69,35.45,35.61,83700.0,27.1865,27.2936,27.11,27.2324,83700.0
2007-09-14 10:30:00,35.6,35.8,35.52,35.7,57800.0,27.2247,27.3777,27.1636,27.3012,57800.0
2007-09-14 11:00:00,35.71,36.0,35.57,35.81,217300.0,27.3089,27.5306,27.2018,27.3853,217300.0
2007-09-14 11:30:00,35.82,36.09,35.8,35.84,154000.0,27.393,27.5995,27.3777,27.4083,154000.0
2007-09-14 12:00:00,35.85,35.98,35.73,35.8,104900.0,27.4159,27.5153,27.3242,27.3777,104900.0
2007-09-14 12:30:00,35.81,35.86,35.77,35.81,32600.0,27.3853,27.4236,27.3547,27.3853,32600.0
2007-09-14 13:00:00,35.8,35.91,35.77,35.9,41500.0,27.3777,27.4618,27.3547,27.4542,41500.0
2007-09-14 13:30:00,35.9,35.96,35.76,35.95,89000.0,27.4542,27.5,27.3471,27.4924,89000.0
2007-09-14 14:00:00,35.95,35.97,35.73,35.73,82600.0,27.4924,27.5077,27.3242,27.3242,82600.0
2007-09-14 14:30:00,35.72,35.74,35.46,35.55,48100.0,27.3165,27.3318,27.1177,27.1865,48100.0
2007-09-14 15:00:00,35.57,35.57,35.45,35.48,33200.0,27.2018,27.2018,27.11,27.133,33200.0
2007-09-14 15:30:00,35.49,35.76,35.47,35.64,56300.0,27.1406,27.3471,27.1253,27.2553,56300.0
2007-09-17 09:30:00,35.51,36.0,35.43,35.9,82200.0,27.1559,27.5306,27.0947,27.4542,82200.0
2007-09-17 10:00:00,35.91,36.0,35.87,35.93,65700.0,27.4618,27.5306,27.4312,27.4771,65700.0
2007-09-17 10:30:00,35.93,35.97,35.68,35.71,51400.0,27.4771,27.5077,27.2859,27.3089,51400.0
2007-09-17 11:00:00,35.7,35.79,35.7,35.74,17400.0,27.3012,27.37,27.3012,27.3318,17400.0
2007-09-17 11:30:00,35.74,35.74,35.6,35.6,26300.0,27.3318,27.3318,27.2247,27.2247,26300.0
2007-09-17 12:00:00,35.6,35.69,35.55,35.69,17900.0,27.2247,27.2936,27.1865,27.2936,17900.0
2007-09-17 12:30:00,35.67,35.81,35.67,35.81,22200.0,27.2783,27.3853,27.2783,27.3853,22200.0
2007-09-17 13:00:00,35.8,35.81,35.66,35.68,15600.0,27.3777,27.3853,27.2706,27.2859,15600.0
2007-09-17 13:30:00,35.67,35.67,35.59,35.63,17500.0,27.2783,27.2783,27.2171,27.2477,17500.0
2007-09-17 14:00:00,35.64,35.64,35.57,35.63,24700.0,27.2553,27.2553,27.2018,27.2477,24700.0
2007-09-17 14:30:00,35.63,35.77,35.61,35.73,26400.0,27.2477,27.3547,27.2324,27.3242,26400.0
2007-09-17 15:00:00,35.74,35.87,35.66,35.8,31600.0,27.3318,27.4312,27.2706,27.3777,31600.0
2007-09-17 15:30:00,35.8,35.8,35.7,35.74,65600.0,27.3777,27.3777,27.3012,27.3318,65600.0
2007-09-18 09:30:00,35.86,35.86,35.37,35.61,69200.0,27.4236,27.4236,27.0489,27.2324,69200.0
2007-09-18 10:00:00,35.66,35.69,35.59,35.66,34100.0,27.2706,27.2936,27.2171,27.2706,34100.0
2007-09-18 10:30:00,35.67,35.75,35.6,35.62,38900.0,27.2783,27.3395,27.2247,27.24,38900.0
2007-09-18 11:00:00,35.62,35.71,35.6,35.62,52400.0,27.24,27.3089,27.2247,27.24,52400.0
2007-09-18 11:30:00,35.62,35.66,35.55,35.57,103500.0,27.24,27.2706,27.1865,27.2018,103500.0
2007-09-18 12:00:00,35.56,35.57,35.36,35.41,56100.0,27.1942,27.2018,27.0412,27.0794,56100.0
2007-09-18 12:30:00,35.39,35.53,35.38,35.49,147400.0,27.0641,27.1712,27.0565,27.1406,147400.0
2007-09-18 13:00:00,35.5,35.51,35.39,35.45,55500.0,27.1483,27.1559,27.0641,27.11,55500.0
2007-09-18 13:30:00,35.44,35.45,35.17,35.26,101000.0,27.1024,27.11,26.8959,26.9647,101000.0
2007-09-18 14:00:00,35.27,36.1,35.15,36.0,189100.0,26.9724,27.6071,26.8806,27.5306,189100.0
2007-09-18 14:30:00,36.0,36.65,36.0,36.12,303800.0,27.5306,28.0277,27.5306,27.6224,303800.0
2007-09-18 15:00:00,36.12,36.5,35.93,36.45,330600.0,27.6224,27.913,27.4771,27.8748,330600.0
2007-09-18 15:30:00,36.45,36.85,36.4,36.81,365700.0,27.8748,28.1807,27.8365,28.1501,365700.0
2007-09-19 09:30:00,36.81,37.52,36.72,37.5,312100.0,28.1501,28.693,28.0813,28.6777,312100.0
2007-09-19 10:00:00,37.5,37.51,37.0,37.17,263700.0,28.6777,28.6854,28.2954,28.4254,263700.0
2007-09-19 10:30:00,37.16,37.24,37.03,37.04,127600.0,28.4177,28.4789,28.3183,28.326,127600.0
2007-09-19 11:00:00,37.03,37.33,36.98,37.2,114900.0,28.3183,28.5477,28.2801,28.4483,114900.0
2007-09-19 11:30:00,37.2,37.22,36.92,36.99,73700.0,28.4483,28.4636,28.2342,28.2877,73700.0
2007-09-19 12:00:00,36.99,37.0,36.77,36.83,42800.0,28.2877,28.2954,28.1195,28.1654,42800.0
2007-09-19 12:30:00,36.83,36.91,36.7,36.87,35600.0,28.1654,28.2266,28.066,28.196,35600.0
2007-09-19 13:00:00,36.86,36.86,36.5,36.54,54200.0,28.1883,28.1883,27.913,27.9436,54200.0
2007-09-19 13:30:00,36.54,36.76,36.45,36.72,97600.0,27.9436,28.1118,27.8748,28.0813,97600.0
2007-09-19 14:00:00,36.71,36.72,36.52,36.59,85700.0,28.0736,28.0813,27.9283,27.9818,85700.0
2007-09-19 14:30:00,36.59,36.75,36.59,36.74,67000.0,27.9818,28.1042,27.9818,28.0965,67000.0
2007-09-19 15:00:00,36.74,36.8,36.7,36.78,55800.0,28.0965,28.1424,28.066,28.1271,55800.0
2007-09-19 15:30:00,36.78,36.81,36.61,36.73,98400.0,28.1271,28.1501,27.9971,28.0889,98400.0
2007-09-20 09:30:00,37.0,37.28,36.55,36.87,194000.0,28.2954,28.5095,27.9512,28.196,194000.0
2007-09-20 10:00:00,36.86,36.96,36.78,36.81,57200.0,28.1883,28.2648,28.1271,28.1501,57200.0
2007-09-20 10:30:00,36.83,36.83,36.67,36.72,15800.0,28.1654,28.1654,28.043,28.0813,15800.0
2007-09-20 11:00:00,36.72,36.76,36.53,36.58,103100.0,28.0813,28.1118,27.9359,27.9742,103100.0
2007-09-20 11:30:00,36.56,36.65,36.51,36.63,34400.0,27.9589,28.0277,27.9207,28.0124,34400.0
2007-09-20 12:00:00,36.64,36.77,36.63,36.64,31100.0,28.0201,28.1195,28.0124,28.0201,31100.0
2007-09-20 12:30:00,36.61,36.76,36.58,36.69,123200.0,27.9971,28.1118,27.9742,28.0583,123200.0
2007-09-20 13:00:00,36.69,36.71,36.53,36.62,26100.0,28.0583,28.0736,27.9359,28.0048,26100.0
2007-09-20 13:30:00,36.61,36.88,36.55,36.76,61900.0,27.9971,28.2036,27.9512,28.1118,61900.0
2007-09-20 14:00:00,36.76,36.76,36.57,36.67,42000.0,28.1118,28.1118,27.9665,28.043,42000.0
2007-09-20 14:30:00,36.67,36.68,36.52,36.59,165200.0,28.043,28.0507,27.9283,27.9818,165200.0
2007-09-20 15:00:00,36.6,36.6,36.5,36.52,79100.0,27.9895,27.9895,27.913,27.9283,79100.0
2007-09-20 15:30:00,36.51,36.61,36.42,36.61,177800.0,27.9207,27.9971,27.8518,27.9971,177800.0
2007-09-21 09:30:00,36.76,36.87,36.38,36.83,86800.0,28.1118,28.196,27.8212,28.1654,86800.0
2007-09-21 10:00:00,36.8,37.35,36.79,37.35,107200.0,28.1424,28.563,28.1348,28.563,107200.0
2007-09-21 10:30:00,37.32,37.48,37.27,37.45,165100.0,28.5401,28.6625,28.5019,28.6395,165100.0
2007-09-21 11:00:00,37.45,37.67,37.41,37.58,147400.0,28.6395,28.8078,28.6089,28.7389,147400.0
2007-09-21 11:30:00,37.56,37.68,37.44,37.63,83300.0,28.7236,28.8154,28.6319,28.7772,83300.0
2007-09-21 12:00:00,37.62,37.75,37.59,37.65,64000.0,28.7695,28.8689,28.7466,28.7925,64000.0
2007-09-21 12:30:00,37.65,37.73,37.55,37.64,51700.0,28.7925,28.8536,28.716,28.7848,51700.0
2007-09-21 13:00:00,37.61,37.85,37.57,37.84,241700.0,28.7619,28.9454,28.7313,28.9378,241700.0
2007-09-21 13:30:00,37.84,37.85,37.62,37.62,64300.0,28.9378,28.9454,28.7695,28.7695,64300.0
2007-09-21 14:00:00,37.63,37.82,37.58,37.68,110900.0,28.7772,28.9225,28.7389,28.8154,110900.0
2007-09-21 14:30:00,37.68,37.71,37.57,37.65,116600.0,28.8154,28.8383,28.7313,28.7925,116600.0
2007-09-21 15:00:00,37.65,37.82,37.52,37.62,97900.0,28.7925,28.9225,28.693,28.7695,97900.0
2007-09-21 15:30:00,37.6,38.0,37.5,37.75,385900.0,28.7542,29.0601,28.6777,28.8689,385900.0
2007-09-24 09:30:00,37.56,38.76,37.51,38.73,312400.0,28.7236,29.6413,28.6854,29.6184,312400.0
2007-09-24 10:00:00,38.71,38.75,38.26,38.62,134600.0,29.6031,29.6337,29.2589,29.5343,134600.0
2007-09-24 10:30:00,38.62,38.64,38.27,38.37,68200.0,29.5343,29.5496,29.2666,29.3431,68200.0
2007-09-24 11:00:00,38.36,38.4,38.22,38.29,211100.0,29.3354,29.366,29.2284,29.2819,211100.0
2007-09-24 11:30:00,38.28,38.5,38.06,38.06,115700.0,29.2742,29.4425,29.106,29.106,115700.0
2007-09-24 12:00:00,38.1,38.19,38.06,38.09,147700.0,29.1366,29.2054,29.106,29.1289,147700.0
2007-09-24 12:30:00,38.1,38.11,37.73,37.75,200100.0,29.1366,29.1442,28.8536,28.8689,200100.0
2007-09-24 13:00:00,37.75,37.81,37.39,37.47,87900.0,28.8689,28.9148,28.5936,28.6548,87900.0
2007-09-24 13:30:00,37.45,37.54,37.36,37.42,113200.0,28.6395,28.7083,28.5707,28.6166,113200.0
2007-09-24 14:00:00,37.41,37.46,37.29,37.29,58400.0,28.6089,28.6472,28.5172,28.5172,58400.0
2007-09-24 14:30:00,37.3,37.41,37.24,37.4,86400.0,28.5248,28.6089,28.4789,28.6013,86400.0
2007-09-24 15:00:00,37.39,37.45,37.2,37.43,87300.0,28.5936,28.6395,28.4483,28.6242,87300.0
2007-09-24 15:30:00,37.43,37.48,37.09,37.29,283700.0,28.6242,28.6625,28.3642,28.5172,283700.0
2007-09-25 09:30:00,37.0,37.26,37.0,37.07,169400.0,28.2954,28.4942,28.2954,28.3489,169400.0
2007-09-25 10:00:00,37.1,37.3,37.0,37.06,120500.0,28.3719,28.5248,28.2954,28.3413,120500.0
2007-09-25 10:30:00,37.06,37.34,37.02,37.09,140800.0,28.3413,28.5554,28.3107,28.3642,140800.0
2007-09-25 11:00:00,37.08,37.17,37.01,37.01,88600.0,28.3566,28.4254,28.303,28.303,88600.0
2007-09-25 11:30:00,37.01,37.05,36.77,36.85,97200.0,28.303,28.3336,28.1195,28.1807,97200.0
2007-09-25 12:00:00,36.84,36.92,36.75,36.77,106100.0,28.173,28.2342,28.1042,28.1195,106100.0
2007-09-25 12:30:00,36.76,36.77,36.52,36.58,152700.0,28.1118,28.1195,27.9283,27.9742,152700.0
2007-09-25 13:00:00,36.57,36.72,36.51,36.72,145200.0,27.9665,28.0813,27.9207,28.0813,145200.0
2007-09-25 13:30:00,36.74,36.93,36.67,36.78,122700.0,28.0965,28.2418,28.043,28.1271,122700.0
2007-09-25 14:00:00,36.78,36.78,36.52,36.53,153900.0,28.1271,28.1271,27.9283,27.9359,153900.0
2007-09-25 14:30:00,36.53,36.67,36.53,36.67,76700.0,27.9359,28.043,27.9359,28.043,76700.0
2007-09-25 15:00:00,36.68,36.91,36.68,36.91,123400.0,28.0507,28.2266,28.0507,28.2266,123400.0
2007-09-25 15:30:00,36.9,36.91,36.54,36.65,248800.0,28.2189,28.2266,27.9436,28.0277,248800.0
2007-09-26 09:30:00,37.8,38.25,37.58,38.08,361900.0,28.9072,29.2513,28.7389,29.1213,361900.0
2007-09-26 10:00:00,38.08,38.49,37.96,38.4,201300.0,29.1213,29.4348,29.0295,29.366,201300.0
2007-09-26 10:30:00,38.4,38.64,38.23,38.63,254300.0,29.366,29.5496,29.236,29.5419,254300.0
2007-09-26 11:00:00,38.63,38.81,38.59,38.68,121200.0,29.5419,29.6796,29.5113,29.5801,121200.0
2007-09-26 11:30:00,38.69,38.75,38.46,38.7,101100.0,29.5878,29.6337,29.4119,29.5954,101100.0
2007-09-26 12:00:00,38.71,38.73,38.66,38.69,91200.0,29.6031,29.6184,29.5648,29.5878,91200.0
2007-09-26 12:30:00,38.69,38.7,38.58,38.59,135100.0,29.5878,29.5954,29.5037,29.5113,135100.0
2007-09-26 13:00:00,38.58,38.61,38.34,38.34,98400.0,29.5037,29.5266,29.3201,29.3201,98400.0
2007-09-26 13:30:00,38.34,38.35,37.92,37.92,158000.0,29.3201,29.3278,28.9989,28.9989,158000.0
2007-09-26 14:00:00,37.92,38.29,37.91,38.19,114200.0,28.9989,29.2819,28.9913,29.2054,114200.0
2007-09-26 14:30:00,38.2,38.45,38.12,38.22,151200.0,29.2131,29.4043,29.1519,29.2284,151200.0
2007-09-26 15:00:00,38.23,38.34,38.19,38.3,147800.0,29.236,29.3201,29.2054,29.2895,147800.0
2007-09-26 15:30:00,38.3,38.45,38.11,38.41,253000.0,29.2895,29.4043,29.1442,29.3737,253000.0
2007-09-27 09:30:00,38.67,38.87,38.46,38.8,146200.0,29.5725,29.7254,29.4119,29.6719,146200.0
2007-09-27 10:00:00,38.82,38.98,38.54,38.87,174300.0,29.6872,29.8096,29.4731,29.7254,174300.0
2007-09-27 10:30:00,38.87,39.09,38.87,38.99,200900.0,29.7254,29.8937,29.7254,29.8172,200900.0
2007-09-27 11:00:00,38.96,38.99,38.72,38.72,44000.0,29.7943,29.8172,29.6107,29.6107,44000.0
2007-09-27 11:30:00,38.72,39.0,38.69,38.92,103100.0,29.6107,29.8249,29.5878,29.7637,103100.0
2007-09-27 12:00:00,38.94,38.94,38.67,38.73,41100.0,29.779,29.779,29.5725,29.6184,41100.0
2007-09-27 12:30:00,38.72,38.79,38.47,38.66,51400.0,29.6107,29.6643,29.4195,29.5648,51400.0
2007-09-27 13:00:00,38.67,38.77,38.42,38.44,86200.0,29.5725,29.649,29.3813,29.3966,86200.0
2007-09-27 13:30:00,38.42,38.59,38.36,38.53,97500.0,29.3813,29.5113,29.3354,29.4654,97500.0
2007-09-27 14:00:00,38.53,38.6,38.42,38.47,90300.0,29.4654,29.519,29.3813,29.4195,90300.0
2007-09-27 14:30:00,38.46,38.51,38.44,38.5,79300.0,29.4119,29.4501,29.3966,29.4425,79300.0
2007-09-27 15:00:00,38.51,38.79,38.5,38.76,106800.0,29.4501,29.6643,29.4425,29.6413,106800.0
2007-09-27 15:30:00,38.76,38.77,38.65,38.75,138400.0,29.6413,29.649,29.5572,29.6337,138400.0
2007-09-28 09:30:00,38.87,39.25,38.85,39.18,138900.0,29.7254,30.016,29.7101,29.9625,138900.0
2007-09-28 10:00:00,39.19,39.24,38.62,38.63,124400.0,29.9702,30.0084,29.5343,29.5419,124400.0
2007-09-28 10:30:00,38.64,38.7,38.32,38.6,153500.0,29.5496,29.5954,29.3048,29.519,153500.0
2007-09-28 11:00:00,38.63,38.91,38.63,38.88,33800.0,29.5419,29.756,29.5419,29.7331,33800.0
2007-09-28 11:30:00,38.86,38.88,38.68,38.74,28800.0,29.7178,29.7331,29.5801,29.626,28800.0
2007-09-28 12:00:00,38.72,38.74,38.51,38.56,32900.0,29.6107,29.626,29.4501,29.4884,32900.0
2007-09-28 12:30:00,38.56,38.63,38.48,38.59,34100.0,29.4884,29.5419,29.4272,29.5113,34100.0
2007-09-28 13:00:00,38.58,38.68,38.48,38.53,96000.0,29.5037,29.5801,29.4272,29.4654,96000.0
2007-09-28 13:30:00,38.53,38.61,38.48,38.54,57400.0,29.4654,29.5266,29.4272,29.4731,57400.0
2007-09-28 14:00:00,38.53,38.7,38.52,38.69,78300.0,29.4654,29.5954,29.4578,29.5878,78300.0
2007-09-28 14:30:00,38.68,38.72,38.54,38.67,89100.0,29.5801,29.6107,29.4731,29.5725,89100.0
2007-09-28 15:00:00,38.68,39.27,38.56,39.27,181300.0,29.5801,30.0313,29.4884,30.0313,181300.0
2007-09-28 15:30:00,39.28,39.28,38.79,38.96,146400.0,30.039,30.039,29.6643,29.7943,146400.0
2007-10-01 09:30:00,39.0,39.5,39.0,39.01,256000.0,29.8249,30.2072,29.8249,29.8325,256000.0
2007-10-01 10:00:00,39.01,39.39,38.76,39.3,269800.0,29.8325,30.1231,29.6413,30.0543,269800.0
2007-10-01 10:30:00,39.31,39.4,39.21,39.35,62000.0,30.0619,30.1308,29.9855,30.0925,62000.0
2007-10-01 11:00:00,39.34,39.49,39.29,39.43,72700.0,30.0849,30.1996,30.0466,30.1537,72700.0
2007-10-01 11:30:00,39.45,39.63,39.39,39.6,162200.0,30.169,30.3066,30.1231,30.2837,162200.0
2007-10-01 12:00:00,39.64,39.85,39.6,39.77,122600.0,30.3143,30.4749,30.2837,30.4137,122600.0
2007-10-01 12:30:00,39.78,39.82,39.75,39.76,79600.0,30.4214,30.4519,30.3984,30.4061,79600.0
2007-10-01 13:00:00,39.76,40.12,39.74,40.07,183600.0,30.4061,30.6814,30.3908,30.6431,183600.0
2007-10-01 13:30:00,40.06,40.12,39.9,39.96,134500.0,30.6355,30.6814,30.5131,30.559,134500.0
2007-10-01 14:00:00,39.96,40.0,39.94,39.98,99200.0,30.559,30.5896,30.5437,30.5743,99200.0
2007-10-01 14:30:00,39.97,39.97,39.77,39.85,212100.0,30.5667,30.5667,30.4137,30.4749,212100.0
2007-10-01 15:00:00,39.83,39.97,39.83,39.93,99800.0,30.4596,30.5667,30.4596,30.5361,99800.0
2007-10-01 15:30:00,39.92,39.93,39.8,39.88,268600.0,30.5284,30.5361,30.4366,30.4978,268600.0
2007-10-02 09:30:00,39.92,39.93,39.32,39.45,224600.0,30.5284,30.5361,30.0696,30.169,224600.0
2007-10-02 10:00:00,39.41,39.59,39.25,39.36,132500.0,30.1384,30.2761,30.016,30.1002,132500.0
2007-10-02 10:30:00,39.36,39.39,39.05,39.19,146600.0,30.1002,30.1231,29.8631,29.9702,146600.0
2007-10-02 11:00:00,39.23,39.32,39.15,39.28,69500.0,30.0007,30.0696,29.9396,30.039,69500.0
2007-10-02 11:30:00,39.25,39.33,39.19,39.21,41000.0,30.016,30.0772,29.9702,29.9855,41000.0
2007-10-02 12:00:00,39.2,39.32,39.2,39.3,46500.0,29.9778,30.0696,29.9778,30.0543,46500.0
2007-10-02 12:30:00,39.3,39.5,39.28,39.44,75500.0,30.0543,30.2072,30.039,30.1613,75500.0
2007-10-02 13:00:00,39.47,39.47,39.35,39.35,101700.0,30.1843,30.1843,30.0925,30.0925,101700.0
2007-10-02 13:30:00,39.36,39.51,39.32,39.46,35800.0,30.1002,30.2149,30.0696,30.1766,35800.0
2007-10-02 14:00:00,39.44,39.58,39.33,39.52,66900.0,30.1613,30.2684,30.0772,30.2225,66900.0
2007-10-02 14:30:00,39.55,39.57,39.34,39.37,108300.0,30.2455,30.2608,30.0849,30.1078,108300.0
2007-10-02 15:00:00,39.37,39.43,39.35,39.4,61700.0,30.1078,30.1537,30.0925,30.1308,61700.0
2007-10-02 15:30:00,39.41,39.54,39.37,39.51,168800.0,30.1384,30.2378,30.1078,30.2149,168800.0
2007-10-03 09:30:00,39.59,39.71,39.31,39.44,81100.0,30.2761,30.3678,30.0619,30.1613,81100.0
2007-10-03 10:00:00,39.45,39.58,39.4,39.56,67500.0,30.169,30.2684,30.1308,30.2531,67500.0
2007-10-03 10:30:00,39.57,39.57,39.33,39.48,64200.0,30.2608,30.2608,30.0772,30.1919,64200.0
2007-10-03 11:00:00,39.47,39.54,39.42,39.43,51500.0,30.1843,30.2378,30.146,30.1537,51500.0
2007-10-03 11:30:00,39.43,39.54,39.39,39.42,46200.0,30.1537,30.2378,30.1231,30.146,46200.0
2007-10-03 12:00:00,39.43,39.53,39.38,39.45,60600.0,30.1537,30.2302,30.1155,30.169,60600.0
2007-10-03 12:30:00,39.45,39.47,39.39,39.46,43000.0,30.169,30.1843,30.1231,30.1766,43000.0
2007-10-03 13:00:00,39.46,39.62,39.36,39.36,51700.0,30.1766,30.299,30.1002,30.1002,51700.0
2007-10-03 13:30:00,39.36,39.47,39.33,39.37,45900.0,30.1002,30.1843,30.0772,30.1078,45900.0
2007-10-03 14:00:00,39.37,39.42,39.11,39.18,126500.0,30.1078,30.146,29.909,29.9625,126500.0
2007-10-03 14:30:00,39.18,39.26,39.14,39.19,49500.0,29.9625,30.0237,29.9319,29.9702,49500.0
2007-10-03 15:00:00,39.19,39.33,39.18,39.21,40700.0,29.9702,30.0772,29.9625,29.9855,40700.0
2007-10-03 15:30:00,39.22,39.36,39.12,39.33,97600.0,29.9931,30.1002,29.9166,30.0772,97600.0
2007-10-04 09:30:00,39.18,39.29,39.11,39.26,136900.0,29.9625,30.0466,29.909,30.0237,136900.0
2007-10-04 10:00:00,39.24,39.4,39.15,39.37,58400.0,30.0084,30.1308,29.9396,30.1078,58400.0
2007-10-04 10:30:00,39.37,39.65,39.37,39.64,80500.0,30.1078,30.3219,30.1078,30.3143,80500.0
2007-10-04 11:00:00,39.6,39.6,39.47,39.48,51300.0,30.2837,30.2837,30.1843,30.1919,51300.0
2007-10-04 11:30:00,39.48,39.51,39.36,39.45,59200.0,30.1919,30.2149,30.1002,30.169,59200.0
2007-10-04 12:00:00,39.45,39.6,39.42,39.57,42000.0,30.169,30.2837,30.146,30.2608,42000.0
2007-10-04 12:30:00,39.6,39.6,39.41,39.45,225600.0,30.2837,30.2837,30.1384,30.169,225600.0
2007-10-04 13:00:00,39.45,39.51,39.42,39.5,178300.0,30.169,30.2149,30.146,30.2072,178300.0
2007-10-04 13:30:00,39.51,39.54,39.48,39.51,48000.0,30.2149,30.2378,30.1919,30.2149,48000.0
2007-10-04 14:00:00,39.51,39.56,39.5,39.54,52700.0,30.2149,30.2531,30.2072,30.2378,52700.0
2007-10-04 14:30:00,39.56,39.67,39.53,39.6,107000.0,30.2531,30.3372,30.2302,30.2837,107000.0
2007-10-04 15:00:00,39.6,39.71,39.58,39.65,87800.0,30.2837,30.3678,30.2684,30.3219,87800.0
2007-10-04 15:30:00,39.65,39.83,39.57,39.79,147200.0,30.3219,30.4596,30.2608,30.429,147200.0
2007-10-05 09:30:00,39.88,40.25,39.53,39.69,90300.0,30.4978,30.7808,30.2302,30.3525,90300.0
2007-10-05 10:00:00,39.68,39.82,39.47,39.52,60400.0,30.3449,30.4519,30.1843,30.2225,60400.0
2007-10-05 10:30:00,39.52,39.62,39.4,39.51,82000.0,30.2225,30.299,30.1308,30.2149,82000.0
2007-10-05 11:00:00,39.51,39.82,39.51,39.69,83900.0,30.2149,30.4519,30.2149,30.3525,83900.0
2007-10-05 11:30:00,39.69,39.81,39.64,39.79,61500.0,30.3525,30.4443,30.3143,30.429,61500.0
2007-10-05 12:00:00,39.78,39.82,39.65,39.69,88200.0,30.4214,30.4519,30.3219,30.3525,88200.0
2007-10-05 12:30:00,39.69,39.83,39.68,39.82,56500.0,30.3525,30.4596,30.3449,30.4519,56500.0
2007-10-05 13:00:00,39.82,39.92,39.68,39.75,133200.0,30.4519,30.5284,30.3449,30.3984,133200.0
2007-10-05 13:30:00,39.74,39.98,39.72,39.85,74900.0,30.3908,30.5743,30.3755,30.4749,74900.0
2007-10-05 14:00:00,39.86,40.11,39.82,40.04,83500.0,30.4825,30.6737,30.4519,30.6202,83500.0
2007-10-05 14:30:00,40.05,40.24,40.0,40.1,107900.0,30.6278,30.7731,30.5896,30.6661,107900.0
2007-10-05 15:00:00,40.09,40.25,39.98,39.99,86400.0,30.6584,30.7808,30.5743,30.5819,86400.0
2007-10-05 15:30:00,40.0,40.02,39.8,39.91,111000.0,30.5896,30.6049,30.4366,30.5208,111000.0
2007-10-08 09:30:00,39.92,40.27,39.84,40.08,223400.0,30.5284,30.7961,30.4672,30.6508,223400.0
2007-10-08 10:00:00,40.1,40.69,40.06,40.56,121700.0,30.6661,31.1173,30.6355,31.0179,121700.0
2007-10-08 10:30:00,40.57,40.8,40.52,40.56,107100.0,31.0255,31.2014,30.9873,31.0179,107100.0
2007-10-08 11:00:00,40.54,40.54,40.12,40.3,54400.0,31.0026,31.0026,30.6814,30.819,54400.0
2007-10-08 11:30:00,40.31,40.31,40.12,40.24,45500.0,30.8267,30.8267,30.6814,30.7731,45500.0
2007-10-08 12:00:00,40.27,40.4,40.17,40.17,127100.0,30.7961,30.8955,30.7196,30.7196,127100.0
2007-10-08 12:30:00,40.15,40.18,40.07,40.09,26800.0,30.7043,30.7273,30.6431,30.6584,26800.0
2007-10-08 13:00:00,40.06,40.17,40.02,40.1,30300.0,30.6355,30.7196,30.6049,30.6661,30300.0
2007-10-08 13:30:00,40.08,40.11,39.95,40.01,45100.0,30.6508,30.6737,30.5514,30.5972,45100.0
2007-10-08 14:00:00,40.01,40.38,39.99,40.37,61200.0,30.5972,30.8802,30.5819,30.8726,61200.0
2007-10-08 14:30:00,40.39,40.39,39.95,39.97,76100.0,30.8878,30.8878,30.5514,30.5667,76100.0
2007-10-08 15:00:00,39.98,40.1,39.94,40.05,26900.0,30.5743,30.6661,30.5437,30.6278,26900.0
2007-10-08 15:30:00,40.06,40.07,39.95,39.99,59800.0,30.6355,30.6431,30.5514,30.5819,59800.0
2007-10-09 09:30:00,39.71,40.0,39.5,40.0,113000.0,30.3678,30.5896,30.2072,30.5896,113000.0
2007-10-09 10:00:00,39.98,40.18,39.85,40.13,133400.0,30.5743,30.7273,30.4749,30.689,133400.0
2007-10-09 10:30:00,40.12,40.35,40.09,40.3,71200.0,30.6814,30.8573,30.6584,30.819,71200.0
2007-10-09 11:00:00,40.3,40.38,40.27,40.28,78600.0,30.819,30.8802,30.7961,30.8037,78600.0
2007-10-09 11:30:00,40.28,40.56,40.23,40.53,80200.0,30.8037,31.0179,30.7655,30.9949,80200.0
2007-10-09 12:00:00,40.53,40.92,40.5,40.64,206900.0,30.9949,31.2932,30.972,31.079,206900.0
2007-10-09 12:30:00,40.63,40.75,40.6,40.67,42000.0,31.0714,31.1632,31.0484,31.102,42000.0
2007-10-09 13:00:00,40.66,40.94,40.6,40.71,100300.0,31.0943,31.3085,31.0484,31.1326,100300.0
2007-10-09 13:30:00,40.71,41.0,40.43,40.95,214800.0,31.1326,31.3543,30.9184,31.3161,214800.0
2007-10-09 14:00:00,40.95,41.0,40.71,41.0,120300.0,31.3161,31.3543,31.1326,31.3543,120300.0
2007-10-09 14:30:00,41.01,41.03,40.85,40.92,54500.0,31.362,31.3773,31.2396,31.2932,54500.0
2007-10-09 15:00:00,40.9,40.98,40.76,40.82,105900.0,31.2779,31.339,31.1708,31.2167,105900.0
2007-10-09 15:30:00,40.79,40.8,40.52,40.75,83400.0,31.1937,31.2014,30.9873,31.1632,83400.0
2007-10-10 09:30:00,40.76,41.04,40.35,40.69,121800.0,31.1708,31.3849,30.8573,31.1173,121800.0
2007-10-10 10:00:00,40.64,40.8,40.55,40.63,72400.0,31.079,31.2014,31.0102,31.0714,72400.0
2007-10-10 10:30:00,40.67,40.71,40.52,40.53,46400.0,31.102,31.1326,30.9873,30.9949,46400.0
2007-10-10 11:00:00,40.52,40.82,40.49,40.82,36500.0,30.9873,31.2167,30.9643,31.2167,36500.0
2007-10-10 11:30:00,40.81,41.16,40.81,40.9,96100.0,31.209,31.4767,31.209,31.2779,96100.0
2007-10-10 12:00:00,40.91,41.06,40.85,40.89,95800.0,31.2855,31.4002,31.2396,31.2702,95800.0
2007-10-10 12:30:00,40.91,40.99,40.9,40.97,64900.0,31.2855,31.3467,31.2779,31.3314,64900.0
2007-10-10 13:00:00,40.94,40.97,40.58,40.58,34400.0,31.3085,31.3314,31.0331,31.0331,34400.0
2007-10-10 13:30:00,40.6,40.62,40.53,40.61,25900.0,31.0484,31.0637,30.9949,31.0561,25900.0
2007-10-10 14:00:00,40.62,40.88,40.61,40.88,21100.0,31.0637,31.2626,31.0561,31.2626,21100.0
2007-10-10 14:30:00,40.89,41.08,40.89,41.04,82900.0,31.2702,31.4155,31.2702,31.3849,82900.0
2007-10-10 15:00:00,41.04,41.13,40.86,40.89,126800.0,31.3849,31.4538,31.2473,31.2702,126800.0
2007-10-10 15:30:00,40.89,40.97,40.77,40.88,49500.0,31.2702,31.3314,31.1784,31.2626,49500.0
2007-10-11 09:30:00,40.82,40.92,40.53,40.7,142000.0,31.2474,31.324,31.0254,31.1556,142000.0
2007-10-11 10:00:00,40.7,40.79,40.48,40.71,276400.0,31.1556,31.2245,30.9872,31.1632,276400.0
2007-10-11 10:30:00,40.7,40.76,40.39,40.59,87500.0,31.1556,31.2015,30.9183,31.0714,87500.0
2007-10-11 11:00:00,40.6,40.6,40.32,40.55,63000.0,31.079,31.079,30.8647,31.0408,63000.0
2007-10-11 11:30:00,40.56,40.8,40.44,40.77,101000.0,31.0484,31.2321,30.9566,31.2092,101000.0
2007-10-11 12:00:00,40.76,40.91,40.69,40.81,59600.0,31.2015,31.3163,31.1479,31.2398,59600.0
2007-10-11 12:30:00,40.83,40.93,40.7,40.93,39400.0,31.2551,31.3316,31.1556,31.3316,39400.0
2007-10-11 13:00:00,40.92,41.04,40.86,40.94,43900.0,31.324,31.4158,31.2781,31.3393,43900.0
2007-10-11 13:30:00,40.97,41.0,40.87,40.9,199700.0,31.3623,31.3852,31.2857,31.3087,199700.0
2007-10-11 14:00:00,40.9,40.9,40.32,40.44,60400.0,31.3087,31.3087,30.8647,30.9566,60400.0
2007-10-11 14:30:00,40.44,40.75,40.28,40.73,125600.0,30.9566,31.1939,30.8341,31.1785,125600.0
2007-10-11 15:00:00,40.7,40.75,40.3,40.49,149400.0,31.1556,31.1939,30.8494,30.9948,149400.0
2007-10-11 15:30:00,40.47,41.07,40.4,40.62,123500.0,30.9795,31.4388,30.9259,31.0943,123500.0
2007-10-12 09:30:00,40.83,41.1,40.61,40.88,161500.0,31.2551,31.4618,31.0867,31.2934,161500.0
2007-10-12 10:00:00,40.85,41.14,40.85,41.07,100100.0,31.2704,31.4924,31.2704,31.4388,100100.0
2007-10-12 10:30:00,41.06,41.1,40.82,40.95,53900.0,31.4312,31.4618,31.2474,31.347,53900.0
2007-10-12 11:00:00,40.95,41.07,40.94,41.05,108400.0,31.347,31.4388,31.3393,31.4235,108400.0
2007-10-12 11:30:00,41.05,41.27,41.04,41.17,124900.0,31.4235,31.5919,31.4158,31.5154,124900.0
2007-10-12 12:00:00,41.15,41.26,41.12,41.17,72000.0,31.5001,31.5843,31.4771,31.5154,72000.0
2007-10-12 12:30:00,41.14,41.14,40.96,41.14,74800.0,31.4924,31.4924,31.3546,31.4924,74800.0
2007-10-12 13:00:00,41.14,41.39,41.11,41.3,97600.0,31.4924,31.6838,31.4694,31.6149,97600.0
2007-10-12 13:30:00,41.3,41.3,41.11,41.12,56100.0,31.6149,31.6149,31.4694,31.4771,56100.0
2007-10-12 14:00:00,41.13,41.21,40.84,40.85,91000.0,31.4847,31.546,31.2627,31.2704,91000.0
2007-10-12 14:30:00,40.85,40.87,40.81,40.84,98300.0,31.2704,31.2857,31.2398,31.2627,98300.0
2007-10-12 15:00:00,40.83,40.92,40.73,40.78,137900.0,31.2551,31.324,31.1785,31.2168,137900.0
2007-10-12 15:30:00,40.78,40.92,40.7,40.84,181500.0,31.2168,31.324,31.1556,31.2627,181500.0
2007-10-15 09:30:00,41.09,41.58,40.92,41.24,195700.0,31.4541,31.8292,31.324,31.5689,195700.0
2007-10-15 10:00:00,41.24,41.24,41.0,41.07,138600.0,31.5689,31.5689,31.3852,31.4388,138600.0
2007-10-15 10:30:00,41.02,41.11,40.77,40.85,146900.0,31.4005,31.4694,31.2092,31.2704,146900.0
2007-10-15 11:00:00,40.85,40.98,40.8,40.97,305400.0,31.2704,31.3699,31.2321,31.3623,305400.0
2007-10-15 11:30:00,40.97,41.02,40.85,40.94,80500.0,31.3623,31.4005,31.2704,31.3393,80500.0
2007-10-15 12:00:00,40.93,41.04,40.88,40.92,243700.0,31.3316,31.4158,31.2934,31.324,243700.0
2007-10-15 12:30:00,40.92,41.01,40.89,41.0,138200.0,31.324,31.3929,31.301,31.3852,138200.0
2007-10-15 13:00:00,41.0,41.0,40.91,40.97,83300.0,31.3852,31.3852,31.3163,31.3623,83300.0
2007-10-15 13:30:00,40.98,41.0,40.92,41.0,76900.0,31.3699,31.3852,31.324,31.3852,76900.0
2007-10-15 14:00:00,41.0,41.02,40.9,40.98,101000.0,31.3852,31.4005,31.3087,31.3699,101000.0
2007-10-15 14:30:00,40.99,41.12,40.92,41.01,121800.0,31.3776,31.4771,31.324,31.3929,121800.0
2007-10-15 15:00:00,41.0,41.2,41.0,41.02,92100.0,31.3852,31.5383,31.3852,31.4005,92100.0
2007-10-15 15:30:00,41.03,41.13,40.97,41.1,121600.0,31.4082,31.4847,31.3623,31.4618,121600.0
2007-10-16 09:30:00,40.99,40.99,39.97,40.66,221500.0,31.3776,31.3776,30.5968,31.125,221500.0
2007-10-16 10:00:00,40.67,40.82,40.5,40.53,167600.0,31.1326,31.2474,31.0025,31.0254,167600.0
2007-10-16 10:30:00,40.52,40.6,40.4,40.52,156700.0,31.0178,31.079,30.9259,31.0178,156700.0
2007-10-16 11:00:00,40.53,40.6,40.49,40.55,130800.0,31.0254,31.079,30.9948,31.0408,130800.0
2007-10-16 11:30:00,40.54,40.79,40.54,40.6,140100.0,31.0331,31.2245,31.0331,31.079,140100.0
2007-10-16 12:00:00,40.6,40.81,40.54,40.59,73400.0,31.079,31.2398,31.0331,31.0714,73400.0
2007-10-16 12:30:00,40.6,40.6,40.53,40.57,58400.0,31.079,31.079,31.0254,31.0561,58400.0
2007-10-16 13:00:00,40.55,40.57,40.38,40.42,70900.0,31.0408,31.0561,30.9106,30.9412,70900.0
2007-10-16 13:30:00,40.42,40.45,40.38,40.4,82600.0,30.9412,30.9642,30.9106,30.9259,82600.0
2007-10-16 14:00:00,40.39,40.42,40.38,40.38,82400.0,30.9183,30.9412,30.9106,30.9106,82400.0
2007-10-16 14:30:00,40.38,40.4,40.21,40.22,97500.0,30.9106,30.9259,30.7805,30.7881,97500.0
2007-10-16 15:00:00,40.21,40.38,40.21,40.28,145400.0,30.7805,30.9106,30.7805,30.8341,145400.0
2007-10-16 15:30:00,40.27,40.5,40.26,40.45,206700.0,30.8264,31.0025,30.8188,30.9642,206700.0
2007-10-17 09:30:00,40.92,40.92,40.21,40.34,147900.0,31.324,31.324,30.7805,30.88,147900.0
2007-10-17 10:00:00,40.34,40.38,40.11,40.26,52400.0,30.88,30.9106,30.7039,30.8188,52400.0
2007-10-17 10:30:00,40.27,40.35,40.05,40.2,51200.0,30.8264,30.8877,30.658,30.7728,51200.0
2007-10-17 11:00:00,40.2,40.2,39.96,39.99,57000.0,30.7728,30.7728,30.5891,30.6121,57000.0
2007-10-17 11:30:00,40.0,40.29,39.97,40.05,42900.0,30.6197,30.8417,30.5968,30.658,42900.0
2007-10-17 12:00:00,40.06,40.13,39.79,39.79,41600.0,30.6657,30.7192,30.459,30.459,41600.0
2007-10-17 12:30:00,39.81,40.21,39.75,39.8,99100.0,30.4743,30.7805,30.4284,30.4666,99100.0
2007-10-17 13:00:00,39.82,39.91,39.65,39.68,60800.0,30.4819,30.5508,30.3518,30.3748,60800.0
2007-10-17 13:30:00,39.69,40.03,39.53,39.65,96500.0,30.3824,30.6427,30.26,30.3518,96500.0
2007-10-17 14:00:00,39.55,39.84,39.39,39.56,68000.0,30.2753,30.4973,30.1528,30.2829,68000.0
2007-10-17 14:30:00,39.58,39.85,39.38,39.84,61600.0,30.2982,30.5049,30.1451,30.4973,61600.0
2007-10-17 15:00:00,39.81,40.31,39.81,40.25,194900.0,30.4743,30.857,30.4743,30.8111,194900.0
2007-10-17 15:30:00,40.25,40.38,40.09,40.13,188800.0,30.8111,30.9106,30.6886,30.7192,188800.0
2007-10-18 09:30:00,40.39,40.39,39.58,39.94,165800.0,30.9183,30.9183,30.2982,30.5738,165800.0
2007-10-18 10:00:00,39.94,40.59,39.68,40.52,159000.0,30.5738,31.0714,30.3748,31.0178,159000.0
2007-10-18 10:30:00,40.49,40.53,40.16,40.22,54900.0,30.9948,31.0254,30.7422,30.7881,54900.0
2007-10-18 11:00:00,40.22,40.85,39.97,40.53,120600.0,30.7881,31.2704,30.5968,31.0254,120600.0
2007-10-18 11:30:00,40.53,40.54,40.21,40.48,41700.0,31.0254,31.0331,30.7805,30.9872,41700.0
2007-10-18 12:00:00,40.47,40.51,40.32,40.45,24300.0,30.9795,31.0101,30.8647,30.9642,24300.0
2007-10-18 12:30:00,40.49,40.5,40.43,40.44,29800.0,30.9948,31.0025,30.9489,30.9566,29800.0
2007-10-18 13:00:00,40.48,40.51,40.43,40.46,27600.0,30.9872,31.0101,30.9489,30.9719,27600.0
2007-10-18 13:30:00,40.46,40.61,40.45,40.48,39400.0,30.9719,31.0867,30.9642,30.9872,39400.0
2007-10-18 14:00:00,40.48,40.52,40.3,40.32,30900.0,30.9872,31.0178,30.8494,30.8647,30900.0
2007-10-18 14:30:00,40.31,40.43,40.18,40.41,52500.0,30.857,30.9489,30.7575,30.9336,52500.0
2007-10-18 15:00:00,40.4,40.49,40.37,40.44,54700.0,30.9259,30.9948,30.903,30.9566,54700.0
2007-10-18 15:30:00,40.46,40.78,40.37,40.67,96600.0,30.9719,31.2168,30.903,31.1326,96600.0
2007-10-19 09:30:00,40.42,40.51,39.73,40.18,114100.0,30.9412,31.0101,30.4131,30.7575,114100.0
2007-10-19 10:00:00,40.19,40.19,39.57,39.81,137300.0,30.7652,30.7652,30.2906,30.4743,137300.0
2007-10-19 10:30:00,39.8,39.81,39.25,39.51,215900.0,30.4666,30.4743,30.0456,30.2446,215900.0
2007-10-19 11:00:00,39.53,39.8,39.5,39.78,112900.0,30.26,30.4666,30.237,30.4513,112900.0
2007-10-19 11:30:00,39.78,39.97,39.66,39.93,124300.0,30.4513,30.5968,30.3595,30.5662,124300.0
2007-10-19 12:00:00,39.92,40.02,39.76,39.96,90800.0,30.5585,30.635,30.436,30.5891,90800.0
2007-10-19 12:30:00,39.98,40.01,39.55,39.55,83100.0,30.6044,30.6274,30.2753,30.2753,83100.0
2007-10-19 13:00:00,39.55,39.57,39.3,39.32,88900.0,30.2753,30.2906,30.0839,30.0992,88900.0
2007-10-19 13:30:00,39.32,39.43,39.27,39.36,37100.0,30.0992,30.1834,30.0609,30.1298,37100.0
2007-10-19 14:00:00,39.35,39.44,39.23,39.31,76200.0,30.1222,30.1911,30.0303,30.0915,76200.0
2007-10-19 14:30:00,39.31,39.42,39.1,39.11,89400.0,30.0915,30.1757,29.9308,29.9384,89400.0
2007-10-19 15:00:00,39.1,39.22,38.77,38.79,236800.0,29.9308,30.0226,29.6782,29.6935,236800.0
2007-10-19 15:30:00,38.78,39.09,38.72,38.97,390500.0,29.6858,29.9231,29.6399,29.8313,390500.0
2007-10-22 09:30:00,38.76,38.91,38.48,38.55,231100.0,29.6705,29.7853,29.4562,29.5098,231100.0
2007-10-22 10:00:00,38.55,38.98,38.32,38.91,191600.0,29.5098,29.8389,29.3337,29.7853,191600.0
2007-10-22 10:30:00,38.91,38.95,38.25,38.31,106400.0,29.7853,29.816,29.2801,29.3261,106400.0
2007-10-22 11:00:00,38.31,38.48,38.23,38.46,102500.0,29.3261,29.4562,29.2648,29.4409,102500.0
2007-10-22 11:30:00,38.48,38.48,38.05,38.36,99800.0,29.4562,29.4562,29.127,29.3643,99800.0
2007-10-22 12:00:00,38.36,38.77,38.14,38.69,173700.0,29.3643,29.6782,29.1959,29.6169,173700.0
2007-10-22 12:30:00,38.69,38.71,38.38,38.54,75100.0,29.6169,29.6322,29.3796,29.5021,75100.0
2007-10-22 13:00:00,38.56,38.68,38.45,38.59,63600.0,29.5174,29.6093,29.4332,29.5404,63600.0
2007-10-22 13:30:00,38.62,38.68,38.22,38.22,52000.0,29.5634,29.6093,29.2572,29.2572,52000.0
2007-10-22 14:00:00,38.23,38.94,38.23,38.6,89400.0,29.2648,29.8083,29.2648,29.548,89400.0
2007-10-22 14:30:00,38.59,38.65,38.27,38.35,92300.0,29.5404,29.5863,29.2954,29.3567,92300.0
2007-10-22 15:00:00,38.32,38.78,38.12,38.66,166900.0,29.3337,29.6858,29.1806,29.594,166900.0
2007-10-22 15:30:00,38.71,39.2,38.58,39.11,267600.0,29.6322,30.0073,29.5327,29.9384,267600.0
2007-10-23 09:30:00,40.95,41.46,40.71,40.94,882000.0,31.347,31.7374,31.1632,31.3393,882000.0
2007-10-23 10:00:00,40.94,41.04,40.28,40.83,355800.0,31.3393,31.4158,30.8341,31.2551,355800.0
2007-10-23 10:30:00,40.84,40.85,40.5,40.5,214200.0,31.2627,31.2704,31.0025,31.0025,214200.0
2007-10-23 11:00:00,40.47,40.75,39.9,40.35,273400.0,30.9795,31.1939,30.5432,30.8877,273400.0
2007-10-23 11:30:00,40.34,40.45,39.97,39.97,215200.0,30.88,30.9642,30.5968,30.5968,215200.0
2007-10-23 12:00:00,39.99,40.18,39.65,40.11,175300.0,30.6121,30.7575,30.3518,30.7039,175300.0
2007-10-23 12:30:00,40.11,40.12,39.55,39.71,143400.0,30.7039,30.7116,30.2753,30.3977,143400.0
2007-10-23 13:00:00,39.7,40.02,39.5,39.84,117600.0,30.3901,30.635,30.237,30.4973,117600.0
2007-10-23 13:30:00,39.82,40.25,39.8,40.17,160100.0,30.4819,30.8111,30.4666,30.7499,160100.0
2007-10-23 14:00:00,40.2,40.52,40.15,40.26,147500.0,30.7728,31.0178,30.7346,30.8188,147500.0
2007-10-23 14:30:00,40.28,40.46,40.0,40.26,188700.0,30.8341,30.9719,30.6197,30.8188,188700.0
2007-10-23 15:00:00,40.23,40.39,40.13,40.32,204300.0,30.7958,30.9183,30.7192,30.8647,204300.0
2007-10-23 15:30:00,40.32,40.49,39.89,40.02,357200.0,30.8647,30.9948,30.5355,30.635,357200.0
2007-10-24 09:30:00,40.7,41.4,40.46,41.2,323100.0,31.1556,31.6914,30.9719,31.5383,323100.0
2007-10-24 10:00:00,41.18,41.42,41.0,41.17,433600.0,31.523,31.7067,31.3852,31.5154,433600.0
2007-10-24 10:30:00,41.2,41.33,40.46,40.46,536100.0,31.5383,31.6378,30.9719,30.9719,536100.0
2007-10-24 11:00:00,40.46,40.63,40.08,40.48,231900.0,30.9719,31.102,30.681,30.9872,231900.0
2007-10-24 11:30:00,40.5,40.79,40.15,40.69,113500.0,31.0025,31.2245,30.7346,31.1479,113500.0
2007-10-24 12:00:00,40.68,41.02,40.35,41.0,95800.0,31.1403,31.4005,30.8877,31.3852,95800.0
2007-10-24 12:30:00,40.98,41.14,40.89,41.06,103400.0,31.3699,31.4924,31.301,31.4312,103400.0
2007-10-24 13:00:00,41.09,41.21,40.75,40.98,64200.0,31.4541,31.546,31.1939,31.3699,64200.0
2007-10-24 13:30:00,40.95,40.99,40.69,40.85,112400.0,31.347,31.3776,31.1479,31.2704,112400.0
2007-10-24 14:00:00,40.86,40.94,40.42,40.64,138600.0,31.2781,31.3393,30.9412,31.1097,138600.0
2007-10-24 14:30:00,40.6,41.14,40.45,41.11,164100.0,31.079,31.4924,30.9642,31.4694,164100.0
2007-10-24 15:00:00,41.12,41.38,40.99,41.26,197500.0,31.4771,31.6761,31.3776,31.5843,197500.0
2007-10-24 15:30:00,41.25,41.27,40.83,41.16,139100.0,31.5766,31.5919,31.2551,31.5077,139100.0
2007-10-25 09:30:00,40.82,41.14,40.47,40.73,281900.0,31.2474,31.4924,30.9795,31.1785,281900.0
2007-10-25 10:00:00,40.73,41.43,40.7,41.25,161400.0,31.1785,31.7144,31.1556,31.5766,161400.0
2007-10-25 10:30:00,41.23,41.24,40.93,41.12,61400.0,31.5613,31.5689,31.3316,31.4771,61400.0
2007-10-25 11:00:00,41.11,41.11,40.71,41.01,81700.0,31.4694,31.4694,31.1632,31.3929,81700.0
2007-10-25 11:30:00,41.04,41.12,40.73,40.73,114600.0,31.4158,31.4771,31.1785,31.1785,114600.0
2007-10-25 12:00:00,40.73,41.25,40.7,41.25,109500.0,31.1785,31.5766,31.1556,31.5766,109500.0
2007-10-25 12:30:00,41.23,41.32,40.98,41.23,73700.0,31.5613,31.6302,31.3699,31.5613,73700.0
2007-10-25 13:00:00,41.24,41.27,40.96,41.04,84100.0,31.5689,31.5919,31.3546,31.4158,84100.0
2007-10-25 13:30:00,41.06,41.19,40.95,41.02,62400.0,31.4312,31.5307,31.347,31.4005,62400.0
2007-10-25 14:00:00,41.01,41.19,40.91,41.16,69000.0,31.3929,31.5307,31.3163,31.5077,69000.0
2007-10-25 14:30:00,41.15,41.19,40.92,40.98,100600.0,31.5001,31.5307,31.324,31.3699,100600.0
2007-10-25 15:00:00,40.98,41.13,40.81,41.08,125400.0,31.3699,31.4847,31.2398,31.4465,125400.0
2007-10-25 15:30:00,41.08,41.52,40.96,41.38,197400.0,31.4465,31.7833,31.3546,31.6761,197400.0
2007-10-26 09:30:00,41.72,41.75,41.07,41.63,126100.0,31.9364,31.9593,31.4388,31.8675,126100.0
2007-10-26 10:00:00,41.61,41.83,41.5,41.78,122400.0,31.8522,32.0206,31.768,31.9823,122400.0
2007-10-26 10:30:00,41.74,41.78,41.67,41.77,63400.0,31.9517,31.9823,31.8981,31.9747,63400.0
2007-10-26 11:00:00,41.76,41.81,41.71,41.79,43300.0,31.967,32.0053,31.9287,31.99,43300.0
2007-10-26 11:30:00,41.78,41.83,41.76,41.79,53400.0,31.9823,32.0206,31.967,31.99,53400.0
2007-10-26 12:00:00,41.8,41.81,41.42,41.44,164500.0,31.9976,32.0053,31.7067,31.722,164500.0
2007-10-26 12:30:00,41.44,41.52,41.41,41.5,109000.0,31.722,31.7833,31.6991,31.768,109000.0
2007-10-26 13:00:00,41.5,41.63,41.45,41.6,74000.0,31.768,31.8675,31.7297,31.8445,74000.0
2007-10-26 13:30:00,41.6,41.61,41.33,41.42,78600.0,31.8445,31.8522,31.6378,31.7067,78600.0
2007-10-26 14:00:00,41.4,41.81,41.4,41.78,143400.0,31.6914,32.0053,31.6914,31.9823,143400.0
2007-10-26 14:30:00,41.77,41.9,41.67,41.82,82200.0,31.9747,32.0742,31.8981,32.0129,82200.0
2007-10-26 15:00:00,41.81,41.85,41.7,41.79,103300.0,32.0053,32.0359,31.9211,31.99,103300.0
2007-10-26 15:30:00,41.79,41.92,41.67,41.78,183800.0,31.99,32.0895,31.8981,31.9823,183800.0
2007-10-29 09:30:00,41.7,42.0,41.34,41.69,116600.0,31.9211,32.1507,31.6455,31.9134,116600.0
2007-10-29 10:00:00,41.69,41.69,41.29,41.51,143300.0,31.9134,31.9134,31.6072,31.7756,143300.0
2007-10-29 10:30:00,41.51,41.67,41.36,41.65,95700.0,31.7756,31.8981,31.6608,31.8828,95700.0
2007-10-29 11:00:00,41.65,41.86,41.55,41.86,81800.0,31.8828,32.0436,31.8062,32.0436,81800.0
2007-10-29 11:30:00,41.86,42.1,41.85,42.0,101000.0,32.0436,32.2273,32.0359,32.1507,101000.0
2007-10-29 12:00:00,42.0,42.04,41.87,41.91,79700.0,32.1507,32.1813,32.0512,32.0818,79700.0
2007-10-29 12:30:00,41.9,41.95,41.87,41.88,36300.0,32.0742,32.1124,32.0512,32.0589,36300.0
2007-10-29 13:00:00,41.88,41.93,41.83,41.86,38100.0,32.0589,32.0971,32.0206,32.0436,38100.0
2007-10-29 13:30:00,41.86,42.02,41.86,41.99,58800.0,32.0436,32.166,32.0436,32.1431,58800.0
2007-10-29 14:00:00,41.97,42.02,41.86,41.91,79600.0,32.1278,32.166,32.0436,32.0818,79600.0
2007-10-29 14:30:00,41.91,41.91,41.75,41.8,84800.0,32.0818,32.0818,31.9593,31.9976,84800.0
2007-10-29 15:00:00,41.82,41.98,41.7,41.93,106200.0,32.0129,32.1354,31.9211,32.0971,106200.0
2007-10-29 15:30:00,41.92,42.0,41.86,41.95,144000.0,32.0895,32.1507,32.0436,32.1124,144000.0
2007-10-30 09:30:00,42.0,42.25,41.81,42.08,216900.0,32.1507,32.3421,32.0053,32.212,216900.0
2007-10-30 10:00:00,42.09,42.09,41.41,41.72,160400.0,32.2196,32.2196,31.6991,31.9364,160400.0
2007-10-30 10:30:00,41.69,41.7,41.41,41.48,57500.0,31.9134,31.9211,31.6991,31.7527,57500.0
2007-10-30 11:00:00,41.48,41.49,41.24,41.33,92100.0,31.7527,31.7603,31.5689,31.6378,92100.0
2007-10-30 11:30:00,41.34,41.75,41.28,41.73,81100.0,31.6455,31.9593,31.5996,31.944,81100.0
2007-10-30 12:00:00,41.74,41.87,41.7,41.84,60300.0,31.9517,32.0512,31.9211,32.0282,60300.0
2007-10-30 12:30:00,41.84,41.89,41.65,41.71,64000.0,32.0282,32.0665,31.8828,31.9287,64000.0
2007-10-30 13:00:00,41.71,42.08,41.69,42.08,116900.0,31.9287,32.212,31.9134,32.212,116900.0
2007-10-30 13:30:00,42.07,42.1,41.98,42.07,91400.0,32.2043,32.2273,32.1354,32.2043,91400.0
2007-10-30 14:00:00,42.07,42.15,41.99,42.04,94900.0,32.2043,32.2655,32.1431,32.1813,94900.0
2007-10-30 14:30:00,42.03,42.06,41.55,41.56,183100.0,32.1737,32.1967,31.8062,31.8139,183100.0
2007-10-30 15:00:00,41.55,41.57,41.25,41.26,260300.0,31.8062,31.8216,31.5766,31.5843,260300.0
2007-10-30 15:30:00,41.25,41.28,40.84,40.94,177300.0,31.5766,31.5996,31.2627,31.3393,177300.0
2007-10-31 09:30:00,41.22,41.63,40.95,41.09,120800.0,31.5536,31.8675,31.347,31.4541,120800.0
2007-10-31 10:00:00,41.1,41.31,40.92,41.26,75400.0,31.4618,31.6225,31.324,31.5843,75400.0
2007-10-31 10:30:00,41.27,41.65,41.13,41.64,62100.0,31.5919,31.8828,31.4847,31.8751,62100.0
2007-10-31 11:00:00,41.61,41.63,41.52,41.55,53500.0,31.8522,31.8675,31.7833,31.8062,53500.0
2007-10-31 11:30:00,41.55,41.59,41.43,41.48,70200.0,31.8062,31.8369,31.7144,31.7527,70200.0
2007-10-31 12:00:00,41.48,41.79,41.47,41.71,73600.0,31.7527,31.99,31.745,31.9287,73600.0
2007-10-31 12:30:00,41.71,41.74,41.63,41.71,115800.0,31.9287,31.9517,31.8675,31.9287,115800.0
2007-10-31 13:00:00,41.7,41.75,41.64,41.7,134600.0,31.9211,31.9593,31.8751,31.9211,134600.0
2007-10-31 13:30:00,41.7,41.76,41.68,41.73,89200.0,31.9211,31.967,31.9058,31.944,89200.0
2007-10-31 14:00:00,41.73,41.75,41.27,41.68,190300.0,31.944,31.9593,31.5919,31.9058,190300.0
2007-10-31 14:30:00,41.71,42.05,41.68,42.02,166800.0,31.9287,32.189,31.9058,32.166,166800.0
2007-10-31 15:00:00,42.0,42.05,41.7,41.71,103900.0,32.1507,32.189,31.9211,31.9287,103900.0
2007-10-31 15:30:00,41.7,42.0,41.7,42.0,132900.0,31.9211,32.1507,31.9211,32.1507,132900.0
2007-11-01 09:30:00,41.8,42.48,40.8,41.6,355100.0,31.9976,32.5182,31.2321,31.8445,355100.0
2007-11-01 10:00:00,41.6,41.77,41.32,41.54,140300.0,31.8445,31.9747,31.6302,31.7986,140300.0
2007-11-01 10:30:00,41.55,42.06,41.5,42.05,89200.0,31.8062,32.1967,31.768,32.189,89200.0
2007-11-01 11:00:00,42.05,42.16,41.9,42.02,79600.0,32.189,32.2732,32.0742,32.166,79600.0
2007-11-01 11:30:00,42.02,42.08,41.88,41.94,107800.0,32.166,32.212,32.0589,32.1048,107800.0
2007-11-01 12:00:00,41.94,42.04,41.89,42.0,69700.0,32.1048,32.1813,32.0665,32.1507,69700.0
2007-11-01 12:30:00,42.0,42.02,41.88,41.91,38400.0,32.1507,32.166,32.0589,32.0818,38400.0
2007-11-01 13:00:00,41.91,42.0,41.85,41.86,34200.0,32.0818,32.1507,32.0359,32.0436,34200.0
2007-11-01 13:30:00,41.85,41.95,41.78,41.89,112900.0,32.0359,32.1124,31.9823,32.0665,112900.0
2007-11-01 14:00:00,41.89,42.03,41.8,41.86,125700.0,32.0665,32.1737,31.9976,32.0436,125700.0
2007-11-01 14:30:00,41.9,42.07,41.81,41.98,116200.0,32.0742,32.2043,32.0053,32.1354,116200.0
2007-11-01 15:00:00,41.98,42.01,41.6,41.65,57700.0,32.1354,32.1584,31.8445,31.8828,57700.0
2007-11-01 15:30:00,41.58,41.81,41.45,41.52,117100.0,31.8292,32.0053,31.7297,31.7833,117100.0
2007-11-02 09:30:00,42.06,42.5,41.81,41.84,349300.0,32.1967,32.5335,32.0053,32.0282,349300.0
2007-11-02 10:00:00,41.86,42.0,41.17,41.68,237200.0,32.0436,32.1507,31.5154,31.9058,237200.0
2007-11-02 10:30:00,41.71,41.9,41.69,41.83,81800.0,31.9287,32.0742,31.9134,32.0206,81800.0
2007-11-02 11:00:00,41.85,41.86,41.73,41.75,60500.0,32.0359,32.0436,31.944,31.9593,60500.0
2007-11-02 11:30:00,41.74,41.95,41.7,41.92,81700.0,31.9517,32.1124,31.9211,32.0895,81700.0
2007-11-02 12:00:00,41.9,42.13,41.74,42.11,135700.0,32.0742,32.2502,31.9517,32.2349,135700.0
2007-11-02 12:30:00,42.1,42.14,41.97,42.07,93600.0,32.2273,32.2579,32.1278,32.2043,93600.0
2007-11-02 13:00:00,42.1,42.11,41.85,41.86,57600.0,32.2273,32.2349,32.0359,32.0436,57600.0
2007-11-02 13:30:00,41.86,42.08,41.84,41.97,64000.0,32.0436,32.212,32.0282,32.1278,64000.0
2007-11-02 14:00:00,41.97,42.01,41.82,41.88,50200.0,32.1278,32.1584,32.0129,32.0589,50200.0
2007-11-02 14:30:00,41.9,42.06,41.82,41.85,66400.0,32.0742,32.1967,32.0129,32.0359,66400.0
2007-11-02 15:00:00,41.82,41.86,41.71,41.73,133200.0,32.0129,32.0436,31.9287,31.944,133200.0
2007-11-02 15:30:00,41.74,42.0,41.61,41.81,216700.0,31.9517,32.1507,31.8522,32.0053,216700.0
2007-11-05 09:30:00,41.8,41.95,41.11,41.9,136800.0,31.9976,32.1124,31.4694,32.0742,136800.0
2007-11-05 10:00:00,41.91,42.16,41.75,41.75,128100.0,32.0818,32.2732,31.9593,31.9593,128100.0
2007-11-05 10:30:00,41.74,41.84,41.62,41.68,115000.0,31.9517,32.0282,31.8598,31.9058,115000.0
2007-11-05 11:00:00,41.68,41.77,41.62,41.67,57100.0,31.9058,31.9747,31.8598,31.8981,57100.0
2007-11-05 11:30:00,41.66,41.69,41.62,41.65,63500.0,31.8905,31.9134,31.8598,31.8828,63500.0
2007-11-05 12:00:00,41.68,41.69,41.51,41.52,47200.0,31.9058,31.9134,31.7756,31.7833,47200.0
2007-11-05 12:30:00,41.52,41.7,41.51,41.57,64500.0,31.7833,31.9211,31.7756,31.8216,64500.0
2007-11-05 13:00:00,41.56,41.66,41.49,41.55,66900.0,31.8139,31.8905,31.7603,31.8062,66900.0
2007-11-05 13:30:00,41.55,41.67,41.22,41.27,106400.0,31.8062,31.8981,31.5536,31.5919,106400.0
2007-11-05 14:00:00,41.29,41.51,41.16,41.28,68700.0,31.6072,31.7756,31.5077,31.5996,68700.0
2007-11-05 14:30:00,41.28,41.28,41.05,41.05,93200.0,31.5996,31.5996,31.4235,31.4235,93200.0
2007-11-05 15:00:00,41.05,41.55,41.01,41.51,252700.0,31.4235,31.8062,31.3929,31.7756,252700.0
2007-11-05 15:30:00,41.52,41.68,41.19,41.36,211900.0,31.7833,31.9058,31.5307,31.6608,211900.0
2007-11-06 09:30:00,41.31,42.37,41.31,41.91,79200.0,31.6225,32.434,31.6225,32.0818,79200.0
2007-11-06 10:00:00,41.95,42.0,41.71,41.72,43000.0,32.1124,32.1507,31.9287,31.9364,43000.0
2007-11-06 10:30:00,41.72,41.75,41.4,41.66,52500.0,31.9364,31.9593,31.6914,31.8905,52500.0
2007-11-06 11:00:00,41.63,41.65,41.44,41.49,73100.0,31.8675,31.8828,31.722,31.7603,73100.0
2007-11-06 11:30:00,41.5,41.55,41.41,41.53,48000.0,31.768,31.8062,31.6991,31.7909,48000.0
2007-11-06 12:00:00,41.51,41.62,41.46,41.54,54100.0,31.7756,31.8598,31.7374,31.7986,54100.0
2007-11-06 12:30:00,41.56,41.63,41.51,41.62,54900.0,31.8139,31.8675,31.7756,31.8598,54900.0
2007-11-06 13:00:00,41.62,41.7,41.6,41.66,56000.0,31.8598,31.9211,31.8445,31.8905,56000.0
2007-11-06 13:30:00,41.67,42.0,41.64,41.98,135900.0,31.8981,32.1507,31.8751,32.1354,135900.0
2007-11-06 14:00:00,41.98,42.01,41.76,41.83,126200.0,32.1354,32.1584,31.967,32.0206,126200.0
2007-11-06 14:30:00,41.84,41.94,41.8,41.86,72800.0,32.0282,32.1048,31.9976,32.0436,72800.0
2007-11-06 15:00:00,41.85,41.91,41.82,41.85,265800.0,32.0359,32.0818,32.0129,32.0359,265800.0
2007-11-06 15:30:00,41.84,42.15,41.82,42.07,159100.0,32.0282,32.2655,32.0129,32.2043,159100.0
2007-11-07 09:30:00,41.4,41.79,41.4,41.74,118300.0,31.6914,31.99,31.6914,31.9517,118300.0
2007-11-07 10:00:00,41.74,42.06,41.72,42.02,147400.0,31.9517,32.1967,31.9364,32.166,147400.0
2007-11-07 10:30:00,42.02,42.1,41.8,41.94,93100.0,32.166,32.2273,31.9976,32.1048,93100.0
2007-11-07 11:00:00,41.94,42.09,41.77,41.81,102600.0,32.1048,32.2196,31.9747,32.0053,102600.0
2007-11-07 11:30:00,41.79,41.81,41.5,41.62,79000.0,31.99,32.0053,31.768,31.8598,79000.0
2007-11-07 12:00:00,41.62,41.83,41.55,41.69,168900.0,31.8598,32.0206,31.8062,31.9134,168900.0
2007-11-07 12:30:00,41.68,41.81,41.6,41.71,53000.0,31.9058,32.0053,31.8445,31.9287,53000.0
2007-11-07 13:00:00,41.66,41.74,41.55,41.66,76300.0,31.8905,31.9517,31.8062,31.8905,76300.0
2007-11-07 13:30:00,41.69,41.77,41.48,41.5,44800.0,31.9134,31.9747,31.7527,31.768,44800.0
2007-11-07 14:00:00,41.5,41.57,41.41,41.56,54800.0,31.768,31.8216,31.6991,31.8139,54800.0
2007-11-07 14:30:00,41.56,41.66,41.45,41.46,65500.0,31.8139,31.8905,31.7297,31.7374,65500.0
2007-11-07 15:00:00,41.46,42.06,41.45,41.75,193000.0,31.7374,32.1967,31.7297,31.9593,193000.0
2007-11-07 15:30:00,41.75,41.88,41.6,41.74,285600.0,31.9593,32.0589,31.8445,31.9517,285600.0
2007-11-08 09:30:00,41.3,42.15,41.3,41.85,120000.0,31.6149,32.2655,31.6149,32.0359,120000.0
2007-11-08 10:00:00,41.84,41.91,41.6,41.87,123600.0,32.0282,32.0818,31.8445,32.0512,123600.0
2007-11-08 10:30:00,41.89,42.03,41.78,41.98,141500.0,32.0665,32.1737,31.9823,32.1354,141500.0
2007-11-08 11:00:00,41.97,42.28,41.94,42.21,107300.0,32.1278,32.3651,32.1048,32.3115,107300.0
2007-11-08 11:30:00,42.22,42.32,42.11,42.19,208000.0,32.3191,32.3957,32.2349,32.2962,208000.0
2007-11-08 12:00:00,42.16,42.19,41.58,41.58,64200.0,32.2732,32.2962,31.8292,31.8292,64200.0
2007-11-08 12:30:00,41.55,41.8,41.15,41.18,85200.0,31.8062,31.9976,31.5001,31.523,85200.0
2007-11-08 13:00:00,41.15,41.18,40.54,40.72,167600.0,31.5001,31.523,31.0331,31.1709,167600.0
2007-11-08 13:30:00,40.74,40.79,40.31,40.74,218600.0,31.1862,31.2245,30.857,31.1862,218600.0
2007-11-08 14:00:00,40.79,40.79,40.42,40.44,93300.0,31.2245,31.2245,30.9412,30.9566,93300.0
2007-11-08 14:30:00,40.51,40.68,40.35,40.62,49500.0,31.0101,31.1403,30.8877,31.0943,49500.0
2007-11-08 15:00:00,40.68,41.03,40.48,40.9,127400.0,31.1403,31.4082,30.9872,31.3087,127400.0
2007-11-08 15:30:00,40.94,41.32,40.91,41.28,151400.0,31.3393,31.6302,31.3163,31.5996,151400.0
2007-11-09 09:30:00,41.16,41.16,40.28,40.33,79700.0,31.5077,31.5077,30.8341,30.8723,79700.0
2007-11-09 10:00:00,40.35,40.64,40.18,40.26,149100.0,30.8877,31.1097,30.7575,30.8188,149100.0
2007-11-09 10:30:00,40.26,40.27,39.68,39.76,195400.0,30.8188,30.8264,30.3748,30.436,195400.0
2007-11-09 11:00:00,39.76,40.24,39.43,40.21,227400.0,30.436,30.8035,30.1834,30.7805,227400.0
2007-11-09 11:30:00,40.15,40.53,40.1,40.43,133100.0,30.7346,31.0254,30.6963,30.9489,133100.0
2007-11-09 12:00:00,40.42,40.42,39.96,40.09,65100.0,30.9412,30.9412,30.5891,30.6886,65100.0
2007-11-09 12:30:00,40.09,40.15,39.93,39.96,105600.0,30.6886,30.7346,30.5662,30.5891,105600.0
2007-11-09 13:00:00,39.95,39.96,39.7,39.89,84500.0,30.5815,30.5891,30.3901,30.5355,84500.0
2007-11-09 13:30:00,39.89,39.92,39.6,39.61,61100.0,30.5355,30.5585,30.3135,30.3212,61100.0
2007-11-09 14:00:00,39.61,39.76,39.52,39.75,112400.0,30.3212,30.436,30.2523,30.4284,112400.0
2007-11-09 14:30:00,39.74,39.8,39.63,39.68,109800.0,30.4207,30.4666,30.3365,30.3748,109800.0
2007-11-09 15:00:00,39.68,39.73,39.56,39.65,101900.0,30.3748,30.4131,30.2829,30.3518,101900.0
2007-11-09 15:30:00,39.65,39.67,39.25,39.34,164100.0,30.3518,30.3671,30.0456,30.1145,164100.0
2007-11-12 09:30:00,39.0,39.67,39.0,39.25,62400.0,29.8542,30.3671,29.8542,30.0456,62400.0
2007-11-12 10:00:00,39.25,39.26,38.75,38.8,140200.0,30.0456,30.0533,29.6629,29.7011,140200.0
2007-11-12 10:30:00,38.8,38.93,38.49,38.92,134800.0,29.7011,29.8007,29.4638,29.793,134800.0
2007-11-12 11:00:00,38.92,39.16,38.82,39.09,75300.0,29.793,29.9767,29.7165,29.9231,75300.0
2007-11-12 11:30:00,39.09,39.1,38.5,38.57,56300.0,29.9231,29.9308,29.4715,29.5251,56300.0
2007-11-12 12:00:00,38.56,38.64,38.34,38.42,89400.0,29.5174,29.5787,29.349,29.4103,89400.0
2007-11-12 12:30:00,38.41,38.5,38.31,38.35,55600.0,29.4026,29.4715,29.3261,29.3567,55600.0
2007-11-12 13:00:00,38.35,38.58,38.25,38.4,85700.0,29.3567,29.5327,29.2801,29.3949,85700.0
2007-11-12 13:30:00,38.38,38.39,38.13,38.19,79100.0,29.3796,29.3873,29.1883,29.2342,79100.0
2007-11-12 14:00:00,38.19,38.34,37.92,38.07,105000.0,29.2342,29.349,29.0275,29.1423,105000.0
2007-11-12 14:30:00,38.07,38.24,37.99,38.01,109400.0,29.1423,29.2725,29.0811,29.0964,109400.0
2007-11-12 15:00:00,38.01,38.09,37.86,37.99,202800.0,29.0964,29.1576,28.9816,29.0811,202800.0
2007-11-12 15:30:00,38.0,38.14,37.73,37.75,255400.0,29.0887,29.1959,28.8821,28.8974,255400.0
2007-11-13 09:30:00,37.51,38.33,37.48,37.52,196400.0,28.7137,29.3414,28.6907,28.7213,196400.0
2007-11-13 10:00:00,37.53,37.84,37.51,37.74,86100.0,28.729,28.9663,28.7137,28.8897,86100.0
2007-11-13 10:30:00,37.76,37.95,37.67,37.67,65500.0,28.905,29.0505,28.8361,28.8361,65500.0
2007-11-13 11:00:00,37.66,37.86,37.63,37.86,83300.0,28.8285,28.9816,28.8055,28.9816,83300.0
2007-11-13 11:30:00,37.86,38.0,37.82,37.86,75400.0,28.9816,29.0887,28.951,28.9816,75400.0
2007-11-13 12:00:00,37.89,37.93,37.82,37.82,50800.0,29.0045,29.0352,28.951,28.951,50800.0
2007-11-13 12:30:00,37.83,37.89,37.78,37.81,36500.0,28.9586,29.0045,28.9203,28.9433,36500.0
2007-11-13 13:00:00,37.8,37.95,37.79,37.95,50600.0,28.9356,29.0505,28.928,29.0505,50600.0
2007-11-13 13:30:00,37.95,38.41,37.95,38.38,117300.0,29.0505,29.4026,29.0505,29.3796,117300.0
2007-11-13 14:00:00,38.37,38.41,38.23,38.29,84900.0,29.372,29.4026,29.2648,29.3107,84900.0
2007-11-13 14:30:00,38.3,38.67,38.29,38.64,85500.0,29.3184,29.6016,29.3107,29.5787,85500.0
2007-11-13 15:00:00,38.65,39.0,38.65,38.99,148800.0,29.5863,29.8542,29.5863,29.8466,148800.0
2007-11-13 15:30:00,38.99,39.12,38.87,38.9,204200.0,29.8466,29.9461,29.7547,29.7777,204200.0
2007-11-14 09:30:00,39.78,39.78,38.85,39.07,96900.0,30.4513,30.4513,29.7394,29.9078,96900.0
2007-11-14 10:00:00,39.07,39.37,39.03,39.31,60900.0,29.9078,30.1375,29.8772,30.0915,60900.0
2007-11-14 10:30:00,39.28,39.38,39.19,39.24,74900.0,30.0686,30.1451,29.9997,30.038,74900.0
2007-11-14 11:00:00,39.25,39.25,39.21,39.25,66400.0,30.0456,30.0456,30.015,30.0456,66400.0
2007-11-14 11:30:00,39.25,39.48,39.12,39.29,47200.0,30.0456,30.2217,29.9461,30.0762,47200.0
2007-11-14 12:00:00,39.29,39.74,39.29,39.6,101800.0,30.0762,30.4207,30.0762,30.3135,101800.0
2007-11-14 12:30:00,39.59,39.73,39.41,39.54,66100.0,30.3059,30.4131,30.1681,30.2676,66100.0
2007-11-14 13:00:00,39.53,39.73,39.49,39.7,36200.0,30.26,30.4131,30.2293,30.3901,36200.0
2007-11-14 13:30:00,39.7,39.7,39.56,39.58,53900.0,30.3901,30.3901,30.2829,30.2982,53900.0
2007-11-14 14:00:00,39.56,39.6,39.4,39.52,192000.0,30.2829,30.3135,30.1604,30.2523,192000.0
2007-11-14 14:30:00,39.53,39.73,39.42,39.57,127700.0,30.26,30.4131,30.1757,30.2906,127700.0
2007-11-14 15:00:00,39.57,39.74,39.41,39.63,84000.0,30.2906,30.4207,30.1681,30.3365,84000.0
2007-11-14 15:30:00,39.65,39.65,39.0,39.09,148800.0,30.3518,30.3518,29.8542,29.9231,148800.0
2007-11-15 09:30:00,38.64,39.11,38.56,38.67,133200.0,29.5787,29.9384,29.5174,29.6016,133200.0
2007-11-15 10:00:00,38.67,38.7,38.4,38.48,104500.0,29.6016,29.6246,29.3949,29.4562,104500.0
2007-11-15 10:30:00,38.5,38.55,38.36,38.5,91200.0,29.4715,29.5098,29.3643,29.4715,91200.0
2007-11-15 11:00:00,38.5,38.63,38.3,38.63,93200.0,29.4715,29.571,29.3184,29.571,93200.0
2007-11-15 11:30:00,38.62,38.69,38.47,38.51,49600.0,29.5634,29.6169,29.4485,29.4791,49600.0
2007-11-15 12:00:00,38.59,38.69,38.47,38.48,54200.0,29.5404,29.6169,29.4485,29.4562,54200.0
2007-11-15 12:30:00,38.5,38.5,38.14,38.24,95700.0,29.4715,29.4715,29.1959,29.2725,95700.0
2007-11-15 13:00:00,38.25,38.45,38.23,38.45,51100.0,29.2801,29.4332,29.2648,29.4332,51100.0
2007-11-15 13:30:00,38.45,38.5,38.14,38.17,50800.0,29.4332,29.4715,29.1959,29.2189,50800.0
2007-11-15 14:00:00,38.15,38.15,37.96,38.05,175700.0,29.2036,29.2036,29.0581,29.127,175700.0
2007-11-15 14:30:00,38.05,38.15,37.49,37.56,169100.0,29.127,29.2036,28.6983,28.7519,169100.0
2007-11-15 15:00:00,37.55,37.7,37.34,37.54,140100.0,28.7443,28.8591,28.5835,28.7366,140100.0
2007-11-15 15:30:00,37.56,37.84,37.3,37.69,237900.0,28.7519,28.9663,28.5529,28.8514,237900.0
2007-11-16 09:30:00,37.39,38.0,37.39,37.43,106700.0,28.6218,29.0887,28.6218,28.6524,106700.0
2007-11-16 10:00:00,37.41,37.6,37.27,37.33,173000.0,28.6371,28.7826,28.5299,28.5759,173000.0
2007-11-16 10:30:00,37.33,37.7,37.31,37.66,74200.0,28.5759,28.8591,28.5606,28.8285,74200.0
2007-11-16 11:00:00,37.67,37.77,37.5,37.55,73200.0,28.8361,28.9127,28.706,28.7443,73200.0
2007-11-16 11:30:00,37.53,38.05,37.53,37.8,58700.0,28.729,29.127,28.729,28.9356,58700.0
2007-11-16 12:00:00,37.84,37.96,37.68,37.79,55100.0,28.9663,29.0581,28.8438,28.928,55100.0
2007-11-16 12:30:00,37.8,37.82,37.62,37.62,46300.0,28.9356,28.951,28.7979,28.7979,46300.0
2007-11-16 13:00:00,37.62,37.78,37.6,37.66,29800.0,28.7979,28.9203,28.7826,28.8285,29800.0
2007-11-16 13:30:00,37.64,37.91,37.6,37.7,49000.0,28.8132,29.0199,28.7826,28.8591,49000.0
2007-11-16 14:00:00,37.7,37.78,37.51,37.75,111600.0,28.8591,28.9203,28.7137,28.8974,111600.0
2007-11-16 14:30:00,37.75,37.76,37.5,37.6,132200.0,28.8974,28.905,28.706,28.7826,132200.0
2007-11-16 15:00:00,37.6,37.69,37.52,37.55,77200.0,28.7826,28.8514,28.7213,28.7443,77200.0
2007-11-16 15:30:00,37.54,37.97,37.51,37.97,291300.0,28.7366,29.0658,28.7137,29.0658,291300.0
2007-11-19 09:30:00,37.92,37.99,37.7,37.82,180400.0,29.0275,29.0811,28.8591,28.951,180400.0
2007-11-19 10:00:00,37.8,37.83,37.29,37.33,78500.0,28.9356,28.9586,28.5452,28.5759,78500.0
2007-11-19 10:30:00,37.32,37.32,36.75,36.8,221800.0,28.5682,28.5682,28.1319,28.1702,221800.0
2007-11-19 11:00:00,36.78,36.81,36.56,36.56,96100.0,28.1548,28.1778,27.9864,27.9864,96100.0
2007-11-19 11:30:00,36.56,36.6,36.34,36.39,162700.0,27.9864,28.0171,27.818,27.8563,162700.0
2007-11-19 12:00:00,36.37,36.41,36.1,36.33,141100.0,27.841,27.8716,27.6343,27.8104,141100.0
2007-11-19 12:30:00,36.34,36.75,36.3,36.74,106000.0,27.818,28.1319,27.7874,28.1242,106000.0
2007-11-19 13:00:00,36.74,36.76,36.48,36.71,77500.0,28.1242,28.1395,27.9252,28.1013,77500.0
2007-11-19 13:30:00,36.71,36.74,36.43,36.5,78300.0,28.1013,28.1242,27.8869,27.9405,78300.0
2007-11-19 14:00:00,36.47,36.67,36.44,36.56,73800.0,27.9175,28.0706,27.8946,27.9864,73800.0
2007-11-19 14:30:00,36.55,36.66,36.47,36.53,95900.0,27.9788,28.063,27.9175,27.9635,95900.0
2007-11-19 15:00:00,36.53,36.76,36.34,36.53,91400.0,27.9635,28.1395,27.818,27.9635,91400.0
2007-11-19 15:30:00,36.52,36.6,36.23,36.42,147900.0,27.9558,28.0171,27.7338,27.8793,147900.0
2007-11-20 09:30:00,37.1,37.52,36.34,36.65,124500.0,28.3998,28.7213,27.818,28.0553,124500.0
2007-11-20 10:00:00,36.71,37.01,36.61,36.77,77500.0,28.1013,28.3309,28.0247,28.1472,77500.0
2007-11-20 10:30:00,36.77,37.25,36.65,37.23,94100.0,28.1472,28.5146,28.0553,28.4993,94100.0
2007-11-20 11:00:00,37.25,37.29,37.01,37.27,112400.0,28.5146,28.5452,28.3309,28.5299,112400.0
2007-11-20 11:30:00,37.31,37.49,37.2,37.36,90000.0,28.5606,28.6983,28.4764,28.5988,90000.0
2007-11-20 12:00:00,37.36,37.44,36.99,37.11,103600.0,28.5988,28.6601,28.3156,28.4075,103600.0
2007-11-20 12:30:00,37.12,37.12,36.69,36.89,94700.0,28.4151,28.4151,28.086,28.2391,94700.0
2007-11-20 13:00:00,36.88,36.88,36.29,36.3,78700.0,28.2314,28.2314,27.7798,27.7874,78700.0
2007-11-20 13:30:00,36.3,36.77,36.3,36.52,56000.0,27.7874,28.1472,27.7874,27.9558,56000.0
2007-11-20 14:00:00,36.52,36.86,36.47,36.55,84700.0,27.9558,28.2161,27.9175,27.9788,84700.0
2007-11-20 14:30:00,36.54,36.75,36.41,36.65,113600.0,27.9711,28.1319,27.8716,28.0553,113600.0
2007-11-20 15:00:00,36.65,36.7,36.29,36.45,154400.0,28.0553,28.0936,27.7798,27.9022,154400.0
2007-11-20 15:30:00,36.44,36.88,36.43,36.6,257700.0,27.8946,28.2314,27.8869,28.0171,257700.0
2007-11-21 09:30:00,37.11,37.11,35.55,35.84,116200.0,28.4075,28.4075,27.2133,27.4353,116200.0
2007-11-21 10:00:00,35.84,35.9,35.57,35.67,97500.0,27.4353,27.4812,27.2286,27.3051,97500.0
2007-11-21 10:30:00,35.66,35.77,35.47,35.51,88200.0,27.2975,27.3817,27.152,27.1827,88200.0
2007-11-21 11:00:00,35.51,35.51,35.16,35.24,109100.0,27.1827,27.1827,26.9147,26.976,109100.0
2007-11-21 11:30:00,35.3,35.59,35.25,35.44,56200.0,27.0219,27.2439,26.9836,27.1291,56200.0
2007-11-21 12:00:00,35.43,35.75,35.42,35.65,111900.0,27.1214,27.3664,27.1138,27.2898,111900.0
2007-11-21 12:30:00,35.64,35.96,35.63,35.96,96000.0,27.2822,27.5271,27.2745,27.5271,96000.0
2007-11-21 13:00:00,35.96,36.01,35.89,35.91,106800.0,27.5271,27.5654,27.4736,27.4889,106800.0
2007-11-21 13:30:00,35.91,36.03,35.9,35.95,142800.0,27.4889,27.5807,27.4812,27.5195,142800.0
2007-11-21 14:00:00,35.95,36.0,35.9,35.95,79300.0,27.5195,27.5578,27.4812,27.5195,79300.0
2007-11-21 14:30:00,35.96,36.04,35.91,36.02,102400.0,27.5271,27.5884,27.4889,27.5731,102400.0
2007-11-21 15:00:00,36.02,36.03,35.72,35.77,88300.0,27.5731,27.5807,27.3434,27.3817,88300.0
2007-11-21 15:30:00,35.75,35.95,35.65,35.71,104300.0,27.3664,27.5195,27.2898,27.3358,104300.0
2007-11-23 09:30:00,35.85,36.04,35.7,35.89,100900.0,27.4429,27.5884,27.3281,27.4736,100900.0
2007-11-23 10:00:00,35.89,36.33,35.88,36.33,136700.0,27.4736,27.8104,27.4659,27.8104,136700.0
2007-11-23 10:30:00,36.32,36.54,36.26,36.5,74800.0,27.8027,27.9711,27.7568,27.9405,74800.0
2007-11-23 11:00:00,36.5,36.82,36.5,36.81,102800.0,27.9405,28.1855,27.9405,28.1778,102800.0
2007-11-23 11:30:00,36.82,36.95,36.82,36.86,62700.0,28.1855,28.285,28.1855,28.2161,62700.0
2007-11-23 12:00:00,36.86,37.04,36.75,36.98,57500.0,28.2161,28.3539,28.1319,28.3079,57500.0
2007-11-23 12:30:00,36.99,37.07,36.75,36.85,87200.0,28.3156,28.3768,28.1319,28.2084,87200.0
2007-11-26 09:30:00,36.53,37.27,36.53,37.0,255500.0,27.9635,28.5299,27.9635,28.3233,255500.0
2007-11-26 10:00:00,37.0,37.1,36.85,36.98,133200.0,28.3233,28.3998,28.2084,28.3079,133200.0
2007-11-26 10:30:00,37.0,37.15,36.98,37.13,148900.0,28.3233,28.4381,28.3079,28.4228,148900.0
2007-11-26 11:00:00,37.14,37.15,36.95,37.0,120600.0,28.4304,28.4381,28.285,28.3233,120600.0
2007-11-26 11:30:00,37.0,37.02,36.87,36.91,65700.0,28.3233,28.3386,28.2237,28.2544,65700.0
2007-11-26 12:00:00,36.91,37.09,36.86,37.09,123100.0,28.2544,28.3921,28.2161,28.3921,123100.0
2007-11-26 12:30:00,37.08,37.2,37.01,37.2,102400.0,28.3845,28.4764,28.3309,28.4764,102400.0
2007-11-26 13:00:00,37.19,37.19,37.01,37.11,41100.0,28.4687,28.4687,28.3309,28.4075,41100.0
2007-11-26 13:30:00,37.11,37.12,36.82,36.83,74200.0,28.4075,28.4151,28.1855,28.1931,74200.0
2007-11-26 14:00:00,36.82,37.03,36.77,36.94,46100.0,28.1855,28.3462,28.1472,28.2773,46100.0
2007-11-26 14:30:00,36.96,36.99,36.78,36.78,87200.0,28.2926,28.3156,28.1548,28.1548,87200.0
2007-11-26 15:00:00,36.79,36.79,36.35,36.46,139600.0,28.1625,28.1625,27.8257,27.9099,139600.0
2007-11-26 15:30:00,36.46,36.66,36.14,36.2,176700.0,27.9099,28.063,27.6649,27.7109,176700.0
2007-11-27 09:30:00,36.64,37.13,36.12,37.05,127000.0,28.0477,28.4228,27.6496,28.3615,127000.0
2007-11-27 10:00:00,37.06,37.08,36.28,36.55,95900.0,28.3692,28.3845,27.7721,27.9788,95900.0
2007-11-27 10:30:00,36.55,37.04,36.55,37.03,74200.0,27.9788,28.3539,27.9788,28.3462,74200.0
2007-11-27 11:00:00,37.04,37.09,36.6,36.76,62400.0,28.3539,28.3921,28.0171,28.1395,62400.0
2007-11-27 11:30:00,36.77,36.87,36.58,36.6,59200.0,28.1472,28.2237,28.0017,28.0171,59200.0
2007-11-27 12:00:00,36.62,36.66,36.31,36.46,73500.0,28.0324,28.063,27.7951,27.9099,73500.0
2007-11-27 12:30:00,36.47,36.87,36.47,36.73,48500.0,27.9175,28.2237,27.9175,28.1166,48500.0
2007-11-27 13:00:00,36.74,37.03,36.74,36.96,86600.0,28.1242,28.3462,28.1242,28.2926,86600.0
2007-11-27 13:30:00,36.92,37.0,36.7,36.76,84100.0,28.262,28.3233,28.0936,28.1395,84100.0
2007-11-27 14:00:00,36.75,36.77,36.38,36.52,87800.0,28.1319,28.1472,27.8486,27.9558,87800.0
2007-11-27 14:30:00,36.49,36.51,36.07,36.23,125800.0,27.9329,27.9482,27.6113,27.7338,125800.0
2007-11-27 15:00:00,36.24,36.45,36.06,36.21,164800.0,27.7415,27.9022,27.6037,27.7185,164800.0
2007-11-27 15:30:00,36.2,36.66,36.2,36.66,228100.0,27.7109,28.063,27.7109,28.063,228100.0
2007-11-28 09:30:00,36.47,38.0,36.47,37.59,239700.0,27.9175,29.0887,27.9175,28.7749,239700.0
2007-11-28 10:00:00,37.63,37.72,37.15,37.3,133700.0,28.8055,28.8744,28.4381,28.5529,133700.0
2007-11-28 10:30:00,37.29,37.5,37.21,37.5,115600.0,28.5452,28.706,28.484,28.706,115600.0
2007-11-28 11:00:00,37.5,37.72,37.48,37.63,164600.0,28.706,28.8744,28.6907,28.8055,164600.0
2007-11-28 11:30:00,37.64,37.75,37.45,37.5,115300.0,28.8132,28.8974,28.6677,28.706,115300.0
2007-11-28 12:00:00,37.5,37.51,37.31,37.4,87600.0,28.706,28.7137,28.5606,28.6295,87600.0
2007-11-28 12:30:00,37.4,37.56,37.36,37.53,111100.0,28.6295,28.7519,28.5988,28.729,111100.0
2007-11-28 13:00:00,37.54,37.74,37.45,37.73,93400.0,28.7366,28.8897,28.6677,28.8821,93400.0
2007-11-28 13:30:00,37.73,38.15,37.61,38.11,142300.0,28.8821,29.2036,28.7902,29.173,142300.0
2007-11-28 14:00:00,38.13,38.33,38.12,38.18,72800.0,29.1883,29.3414,29.1806,29.2265,72800.0
2007-11-28 14:30:00,38.2,38.43,38.2,38.32,74900.0,29.2418,29.4179,29.2418,29.3337,74900.0
2007-11-28 15:00:00,38.32,38.55,38.3,38.53,83400.0,29.3337,29.5098,29.3184,29.4945,83400.0
2007-11-28 15:30:00,38.55,38.55,38.07,38.44,133800.0,29.5098,29.5098,29.1423,29.4256,133800.0
2007-11-29 09:30:00,38.68,39.23,38.45,38.53,116100.0,29.6093,30.0303,29.4332,29.4945,116100.0
2007-11-29 10:00:00,38.52,39.05,38.47,39.03,75600.0,29.4868,29.8925,29.4485,29.8772,75600.0
2007-11-29 10:30:00,39.03,39.21,38.95,39.21,63400.0,29.8772,30.015,29.816,30.015,63400.0
2007-11-29 11:00:00,39.2,39.46,39.16,39.25,58900.0,30.0073,30.2064,29.9767,30.0456,58900.0
2007-11-29 11:30:00,39.25,39.44,39.13,39.21,83100.0,30.0456,30.1911,29.9538,30.015,83100.0
2007-11-29 12:00:00,39.23,39.23,38.81,38.88,57600.0,30.0303,30.0303,29.7088,29.7624,57600.0
2007-11-29 12:30:00,38.88,38.88,38.66,38.71,46400.0,29.7624,29.7624,29.594,29.6322,46400.0
2007-11-29 13:00:00,38.71,38.88,38.63,38.76,100200.0,29.6322,29.7624,29.571,29.6705,100200.0
2007-11-29 13:30:00,38.78,38.79,38.55,38.58,64500.0,29.6858,29.6935,29.5098,29.5327,64500.0
2007-11-29 14:00:00,38.59,38.94,38.51,38.73,91400.0,29.5404,29.8083,29.4791,29.6476,91400.0
2007-11-29 14:30:00,38.74,38.75,38.51,38.62,81100.0,29.6552,29.6629,29.4791,29.5634,81100.0
2007-11-29 15:00:00,38.61,38.81,38.52,38.7,60100.0,29.5557,29.7088,29.4868,29.6246,60100.0
2007-11-29 15:30:00,38.71,38.9,38.55,38.86,209300.0,29.6322,29.7777,29.5098,29.7471,209300.0
2007-11-30 09:30:00,39.45,39.7,39.0,39.11,192700.0,30.1987,30.3901,29.8542,29.9384,192700.0
2007-11-30 10:00:00,39.11,39.27,39.01,39.12,197800.0,29.9384,30.0609,29.8619,29.9461,197800.0
2007-11-30 10:30:00,39.11,39.13,38.97,39.03,87000.0,29.9384,29.9538,29.8313,29.8772,87000.0
2007-11-30 11:00:00,39.02,39.08,38.97,39.04,95800.0,29.8696,29.9155,29.8313,29.8849,95800.0
2007-11-30 11:30:00,39.02,39.23,38.94,39.21,59100.0,29.8696,30.0303,29.8083,30.015,59100.0
2007-11-30 12:00:00,39.23,39.24,39.0,39.15,96700.0,30.0303,30.038,29.8542,29.9691,96700.0
2007-11-30 12:30:00,39.14,39.34,39.1,39.28,98800.0,29.9614,30.1145,29.9308,30.0686,98800.0
2007-11-30 13:00:00,39.29,39.38,39.21,39.38,127600.0,30.0762,30.1451,30.015,30.1451,127600.0
2007-11-30 13:30:00,39.37,39.53,39.36,39.43,67000.0,30.1375,30.26,30.1298,30.1834,67000.0
2007-11-30 14:00:00,39.42,39.55,39.34,39.35,98400.0,30.1757,30.2753,30.1145,30.1222,98400.0
2007-11-30 14:30:00,39.35,39.44,39.2,39.31,115900.0,30.1222,30.1911,30.0073,30.0915,115900.0
2007-11-30 15:00:00,39.32,39.66,39.14,39.61,134200.0,30.0992,30.3595,29.9614,30.3212,134200.0
2007-11-30 15:30:00,39.6,40.02,39.26,39.55,492000.0,30.3135,30.635,30.0533,30.2753,492000.0
2007-12-03 09:30:00,39.65,39.9,39.39,39.7,89300.0,30.3518,30.5432,30.1528,30.3901,89300.0
2007-12-03 10:00:00,39.69,40.25,39.5,40.16,184600.0,30.3824,30.8111,30.237,30.7422,184600.0
2007-12-03 10:30:00,40.15,40.27,40.0,40.04,62000.0,30.7346,30.8264,30.6197,30.6504,62000.0
2007-12-03 11:00:00,40.05,40.05,39.89,40.04,77300.0,30.658,30.658,30.5355,30.6504,77300.0
2007-12-03 11:30:00,40.05,40.18,39.99,40.13,69100.0,30.658,30.7575,30.6121,30.7192,69100.0
2007-12-03 12:00:00,40.14,40.16,40.04,40.1,118300.0,30.7269,30.7422,30.6504,30.6963,118300.0
2007-12-03 12:30:00,40.1,40.1,40.04,40.04,45900.0,30.6963,30.6963,30.6504,30.6504,45900.0
2007-12-03 13:00:00,40.03,40.07,39.96,40.01,62900.0,30.6427,30.6733,30.5891,30.6274,62900.0
2007-12-03 13:30:00,40.0,40.02,39.92,39.95,103000.0,30.6197,30.635,30.5585,30.5815,103000.0
2007-12-03 14:00:00,39.97,40.09,39.96,40.02,73000.0,30.5968,30.6886,30.5891,30.635,73000.0
2007-12-03 14:30:00,40.02,40.03,39.94,40.0,95400.0,30.635,30.6427,30.5738,30.6197,95400.0
2007-12-03 15:00:00,40.0,40.1,39.89,40.05,116900.0,30.6197,30.6963,30.5355,30.658,116900.0
2007-12-03 15:30:00,40.04,40.05,39.92,40.0,113200.0,30.6504,30.658,30.5585,30.6197,113200.0
2007-12-04 09:30:00,39.94,40.0,39.38,39.94,164000.0,30.5738,30.6197,30.1451,30.5738,164000.0
2007-12-04 10:00:00,39.95,39.97,39.3,39.51,103000.0,30.5815,30.5968,30.0839,30.2446,103000.0
2007-12-04 10:30:00,39.5,39.55,39.22,39.48,89700.0,30.237,30.2753,30.0226,30.2217,89700.0
2007-12-04 11:00:00,39.49,39.55,39.28,39.28,67100.0,30.2293,30.2753,30.0686,30.0686,67100.0
2007-12-04 11:30:00,39.26,39.26,38.97,39.0,98300.0,30.0533,30.0533,29.8313,29.8542,98300.0
2007-12-04 12:00:00,39.0,39.41,39.0,39.41,139500.0,29.8542,30.1681,29.8542,30.1681,139500.0
2007-12-04 12:30:00,39.39,39.45,39.16,39.18,60600.0,30.1528,30.1987,29.9767,29.992,60600.0
2007-12-04 13:00:00,39.18,39.34,38.95,38.97,29600.0,29.992,30.1145,29.816,29.8313,29600.0
2007-12-04 13:30:00,38.97,39.25,38.96,39.13,50600.0,29.8313,30.0456,29.8236,29.9538,50600.0
2007-12-04 14:00:00,39.13,39.15,38.92,39.0,118900.0,29.9538,29.9691,29.793,29.8542,118900.0
2007-12-04 14:30:00,39.0,39.11,38.93,39.06,119800.0,29.8542,29.9384,29.8007,29.9002,119800.0
2007-12-04 15:00:00,39.05,39.06,38.84,38.86,180000.0,29.8925,29.9002,29.7318,29.7471,180000.0
2007-12-04 15:30:00,38.86,38.89,38.58,38.69,162300.0,29.7471,29.77,29.5327,29.6169,162300.0
2007-12-05 09:30:00,39.42,39.5,38.94,39.31,145600.0,30.1757,30.237,29.8083,30.0915,145600.0
2007-12-05 10:00:00,39.28,39.45,39.03,39.14,81700.0,30.0686,30.1987,29.8772,29.9614,81700.0
2007-12-05 10:30:00,39.14,39.25,39.12,39.18,73500.0,29.9614,30.0456,29.9461,29.992,73500.0
2007-12-05 11:00:00,39.21,39.34,39.01,39.08,102600.0,30.015,30.1145,29.8619,29.9155,102600.0
2007-12-05 11:30:00,39.12,39.12,38.88,38.93,60500.0,29.9461,29.9461,29.7624,29.8007,60500.0
2007-12-05 12:00:00,38.94,38.98,38.84,38.89,81700.0,29.8083,29.8389,29.7318,29.77,81700.0
2007-12-05 12:30:00,38.88,39.0,38.86,38.95,56000.0,29.7624,29.8542,29.7471,29.816,56000.0
2007-12-05 13:00:00,38.98,38.98,38.78,38.79,46200.0,29.8389,29.8389,29.6858,29.6935,46200.0
2007-12-05 13:30:00,38.8,38.88,38.78,38.84,52200.0,29.7011,29.7624,29.6858,29.7318,52200.0
2007-12-05 14:00:00,38.84,38.96,38.73,38.84,63300.0,29.7318,29.8236,29.6476,29.7318,63300.0
2007-12-05 14:30:00,38.82,38.95,38.72,38.79,57200.0,29.7165,29.816,29.6399,29.6935,57200.0
2007-12-05 15:00:00,38.78,38.78,38.44,38.59,82100.0,29.6858,29.6858,29.4256,29.5404,82100.0
2007-12-05 15:30:00,38.58,38.95,38.58,38.87,159300.0,29.5327,29.816,29.5327,29.7547,159300.0
2007-12-06 09:30:00,39.12,39.32,38.76,39.01,69300.0,29.9461,30.0992,29.6705,29.8619,69300.0
2007-12-06 10:00:00,39.01,39.15,38.91,39.03,52200.0,29.8619,29.9691,29.7853,29.8772,52200.0
2007-12-06 10:30:00,39.05,39.32,39.05,39.15,142600.0,29.8925,30.0992,29.8925,29.9691,142600.0
2007-12-06 11:00:00,39.13,39.24,39.04,39.22,46700.0,29.9538,30.038,29.8849,30.0226,46700.0
2007-12-06 11:30:00,39.21,39.23,39.13,39.23,86700.0,30.015,30.0303,29.9538,30.0303,86700.0
2007-12-06 12:00:00,39.23,39.37,39.19,39.35,78800.0,30.0303,30.1375,29.9997,30.1222,78800.0
2007-12-06 12:30:00,39.33,39.41,39.33,39.4,41800.0,30.1069,30.1681,30.1069,30.1604,41800.0
2007-12-06 13:00:00,39.4,39.41,39.32,39.38,76000.0,30.1604,30.1681,30.0992,30.1451,76000.0
2007-12-06 13:30:00,39.37,39.5,39.21,39.31,125700.0,30.1375,30.237,30.015,30.0915,125700.0
2007-12-06 14:00:00,39.31,39.4,39.3,39.36,153300.0,30.0915,30.1604,30.0839,30.1298,153300.0
2007-12-06 14:30:00,39.36,39.47,39.24,39.32,139500.0,30.1298,30.214,30.038,30.0992,139500.0
2007-12-06 15:00:00,39.32,39.37,39.18,39.25,134200.0,30.0992,30.1375,29.992,30.0456,134200.0
2007-12-06 15:30:00,39.25,39.53,39.16,39.5,252500.0,30.0456,30.26,29.9767,30.237,252500.0
2007-12-07 09:30:00,39.97,40.88,39.97,40.09,261000.0,30.5968,31.2934,30.5968,30.6886,261000.0
2007-12-07 10:00:00,40.08,40.1,39.69,39.7,165100.0,30.681,30.6963,30.3824,30.3901,165100.0
2007-12-07 10:30:00,39.71,39.76,39.58,39.64,71900.0,30.3977,30.436,30.2982,30.3442,71900.0
2007-12-07 11:00:00,39.65,39.88,39.64,39.88,71800.0,30.3518,30.5279,30.3442,30.5279,71800.0
2007-12-07 11:30:00,39.86,40.04,39.64,39.66,67300.0,30.5126,30.6504,30.3442,30.3595,67300.0
2007-12-07 12:00:00,39.67,39.99,39.61,39.95,54800.0,30.3671,30.6121,30.3212,30.5815,54800.0
2007-12-07 12:30:00,39.93,39.95,39.61,39.79,37300.0,30.5662,30.5815,30.3212,30.459,37300.0
2007-12-07 13:00:00,39.79,39.81,39.45,39.59,217400.0,30.459,30.4743,30.1987,30.3059,217400.0
2007-12-07 13:30:00,39.58,39.66,39.34,39.63,83200.0,30.2982,30.3595,30.1145,30.3365,83200.0
2007-12-07 14:00:00,39.61,39.66,39.39,39.59,126600.0,30.3212,30.3595,30.1528,30.3059,126600.0
2007-12-07 14:30:00,39.58,39.66,39.51,39.54,65600.0,30.2982,30.3595,30.2446,30.2676,65600.0
2007-12-07 15:00:00,39.54,39.62,39.49,39.6,172900.0,30.2676,30.3288,30.2293,30.3135,172900.0
2007-12-07 15:30:00,39.59,39.78,39.54,39.71,395600.0,30.3059,30.4513,30.2676,30.3977,395600.0
2007-12-10 09:30:00,39.5,40.31,39.5,39.86,209600.0,30.237,30.857,30.237,30.5126,209600.0
2007-12-10 10:00:00,39.86,39.9,39.63,39.64,114500.0,30.5126,30.5432,30.3365,30.3442,114500.0
2007-12-10 10:30:00,39.64,39.84,39.59,39.63,90200.0,30.3442,30.4973,30.3059,30.3365,90200.0
2007-12-10 11:00:00,39.63,39.74,39.25,39.25,95000.0,30.3365,30.4207,30.0456,30.0456,95000.0
2007-12-10 11:30:00,39.25,39.52,39.25,39.5,116900.0,30.0456,30.2523,30.0456,30.237,116900.0
2007-12-10 12:00:00,39.5,39.52,39.36,39.36,147200.0,30.237,30.2523,30.1298,30.1298,147200.0
2007-12-10 12:30:00,39.37,39.43,39.34,39.35,18800.0,30.1375,30.1834,30.1145,30.1222,18800.0
2007-12-10 13:00:00,39.36,39.36,39.12,39.16,61300.0,30.1298,30.1298,29.9461,29.9767,61300.0
2007-12-10 13:30:00,39.17,39.38,39.05,39.05,73700.0,29.9844,30.1451,29.8925,29.8925,73700.0
2007-12-10 14:00:00,39.06,39.48,39.06,39.42,86200.0,29.9002,30.2217,29.9002,30.1757,86200.0
2007-12-10 14:30:00,39.5,39.5,39.2,39.42,88000.0,30.237,30.237,30.0073,30.1757,88000.0
2007-12-10 15:00:00,39.39,39.41,39.23,39.3,94800.0,30.1528,30.1681,30.0303,30.0839,94800.0
2007-12-10 15:30:00,39.31,39.45,39.08,39.35,204100.0,30.0915,30.1987,29.9155,30.1222,204100.0
2007-12-11 09:30:00,41.22,41.85,40.6,41.54,603200.0,31.5536,32.0359,31.079,31.7986,603200.0
2007-12-11 10:00:00,41.51,41.57,40.91,41.09,195900.0,31.7756,31.8216,31.3163,31.4541,195900.0
2007-12-11 10:30:00,41.07,41.31,41.0,41.09,105800.0,31.4388,31.6225,31.3852,31.4541,105800.0
2007-12-11 11:00:00,41.09,41.2,40.87,41.09,218900.0,31.4541,31.5383,31.2857,31.4541,218900.0
2007-12-11 11:30:00,41.09,41.15,41.0,41.03,99700.0,31.4541,31.5001,31.3852,31.4082,99700.0
2007-12-11 12:00:00,41.04,41.14,41.0,41.09,108400.0,31.4158,31.4924,31.3852,31.4541,108400.0
2007-12-11 12:30:00,41.1,41.46,41.05,41.41,84400.0,31.4618,31.7374,31.4235,31.6991,84400.0
2007-12-11 13:00:00,41.41,41.52,41.38,41.48,147600.0,31.6991,31.7833,31.6761,31.7527,147600.0
2007-12-11 13:30:00,41.49,41.99,41.34,41.81,231400.0,31.7603,32.1431,31.6455,32.0053,231400.0
2007-12-11 14:00:00,41.78,41.99,40.86,41.54,350600.0,31.9823,32.1431,31.2781,31.7986,350600.0
2007-12-11 14:30:00,41.53,41.53,40.88,41.26,316300.0,31.7909,31.7909,31.2934,31.5843,316300.0
2007-12-11 15:00:00,41.28,42.5,40.94,41.01,777800.0,31.5996,32.5335,31.3393,31.3929,777800.0
2007-12-11 15:30:00,41.01,41.19,40.75,41.01,342600.0,31.3929,31.5307,31.1939,31.3929,342600.0
2007-12-12 09:30:00,41.57,43.35,41.57,42.73,716500.0,31.8216,33.1841,31.8216,32.7095,716500.0
2007-12-12 10:00:00,42.71,43.51,42.6,43.11,392200.0,32.6942,33.3066,32.61,33.0004,392200.0
2007-12-12 10:30:00,43.11,43.13,42.73,42.75,391700.0,33.0004,33.0157,32.7095,32.7248,391700.0
2007-12-12 11:00:00,42.75,42.86,42.43,42.47,340900.0,32.7248,32.809,32.4799,32.5105,340900.0
2007-12-12 11:30:00,42.47,42.61,42.45,42.61,142800.0,32.5105,32.6177,32.4952,32.6177,142800.0
2007-12-12 12:00:00,42.62,42.76,42.47,42.5,103300.0,32.6253,32.7325,32.5105,32.5335,103300.0
2007-12-12 12:30:00,42.51,42.52,42.2,42.33,147600.0,32.5411,32.5488,32.3038,32.4033,147600.0
2007-12-12 13:00:00,42.31,42.67,42.29,42.64,121100.0,32.388,32.6636,32.3727,32.6406,121100.0
2007-12-12 13:30:00,42.62,42.97,42.6,42.94,215600.0,32.6253,32.8932,32.61,32.8703,215600.0
2007-12-12 14:00:00,42.94,43.72,42.83,43.23,335300.0,32.8703,33.4674,32.7861,33.0923,335300.0
2007-12-12 14:30:00,43.22,43.32,42.97,42.98,409400.0,33.0846,33.1612,32.8932,32.9009,409400.0
2007-12-12 15:00:00,42.98,42.98,41.98,42.05,623500.0,32.9009,32.9009,32.1354,32.189,623500.0
2007-12-12 15:30:00,42.07,42.92,41.78,42.87,921100.0,32.2043,32.855,31.9823,32.8167,921100.0
2007-12-13 09:30:00,42.45,43.73,42.45,43.25,167000.0,32.4952,33.475,32.4952,33.1076,167000.0
2007-12-13 10:00:00,43.26,43.36,43.07,43.08,289100.0,33.1152,33.1918,32.9698,32.9775,289100.0
2007-12-13 10:30:00,43.08,43.35,42.95,43.35,222500.0,32.9775,33.1841,32.8779,33.1841,222500.0
2007-12-13 11:00:00,43.34,43.61,43.3,43.52,116000.0,33.1765,33.3832,33.1459,33.3143,116000.0
2007-12-13 11:30:00,43.52,43.59,43.35,43.41,118100.0,33.3143,33.3679,33.1841,33.2301,118100.0
2007-12-13 12:00:00,43.41,43.54,43.38,43.41,96300.0,33.2301,33.3296,33.2071,33.2301,96300.0
2007-12-13 12:30:00,43.43,43.9,43.41,43.76,170500.0,33.2454,33.6052,33.2301,33.498,170500.0
2007-12-13 13:00:00,43.76,43.85,43.58,43.68,86700.0,33.498,33.5669,33.3602,33.4368,86700.0
2007-12-13 13:30:00,43.66,43.67,43.46,43.62,164300.0,33.4214,33.4291,33.2683,33.3908,164300.0
2007-12-13 14:00:00,43.61,43.99,43.55,43.98,161000.0,33.3832,33.6741,33.3372,33.6664,161000.0
2007-12-13 14:30:00,43.98,43.98,43.48,43.81,174000.0,33.6664,33.6664,33.2837,33.5363,174000.0
2007-12-13 15:00:00,43.82,43.92,43.71,43.91,269000.0,33.5439,33.6205,33.4597,33.6128,269000.0
2007-12-13 15:30:00,43.9,44.17,43.89,44.09,188500.0,33.6052,33.8118,33.5975,33.7506,188500.0
2007-12-14 09:30:00,43.34,44.13,43.34,43.74,302500.0,33.1765,33.7812,33.1765,33.4827,302500.0
2007-12-14 10:00:00,43.73,43.96,43.7,43.95,212700.0,33.475,33.6511,33.4521,33.6434,212700.0
2007-12-14 10:30:00,43.94,44.29,43.92,44.23,143400.0,33.6358,33.9037,33.6205,33.8578,143400.0
2007-12-14 11:00:00,44.23,44.51,44.18,44.33,174400.0,33.8578,34.0721,33.8195,33.9343,174400.0
2007-12-14 11:30:00,44.31,44.64,44.26,44.62,105800.0,33.919,34.1716,33.8807,34.1563,105800.0
2007-12-14 12:00:00,44.61,44.77,44.23,44.65,193600.0,34.1487,34.2711,33.8578,34.1793,193600.0
2007-12-14 12:30:00,44.64,44.64,44.1,44.12,71800.0,34.1716,34.1716,33.7583,33.7736,71800.0
2007-12-14 13:00:00,44.12,44.26,43.99,44.04,104700.0,33.7736,33.8807,33.6741,33.7123,104700.0
2007-12-14 13:30:00,44.04,44.11,43.86,44.01,88400.0,33.7123,33.7659,33.5745,33.6894,88400.0
2007-12-14 14:00:00,44.02,44.3,43.85,44.1,114400.0,33.697,33.9114,33.5669,33.7583,114400.0
2007-12-14 14:30:00,44.07,44.3,43.99,44.26,130800.0,33.7353,33.9114,33.6741,33.8807,130800.0
2007-12-14 15:00:00,44.29,44.35,43.93,44.26,225000.0,33.9037,33.9496,33.6281,33.8807,225000.0
2007-12-14 15:30:00,44.27,44.38,44.06,44.27,208300.0,33.8884,33.9726,33.7276,33.8884,208300.0
2007-12-17 09:30:00,43.78,44.15,43.53,43.68,288600.0,33.5133,33.7965,33.3219,33.4368,288600.0
2007-12-17 10:00:00,43.67,43.89,43.63,43.77,287500.0,33.4291,33.5975,33.3985,33.5056,287500.0
2007-12-17 10:30:00,43.76,43.85,43.71,43.85,102100.0,33.498,33.5669,33.4597,33.5669,102100.0
2007-12-17 11:00:00,43.85,43.93,43.57,43.71,147100.0,33.5669,33.6281,33.3525,33.4597,147100.0
2007-12-17 11:30:00,43.7,43.74,43.3,43.42,113700.0,33.4521,33.4827,33.1459,33.2377,113700.0
2007-12-17 12:00:00,43.42,43.45,43.16,43.21,90900.0,33.2377,33.2607,33.0387,33.077,90900.0
2007-12-17 12:30:00,43.22,43.54,43.21,43.29,77700.0,33.0846,33.3296,33.077,33.1382,77700.0
2007-12-17 13:00:00,43.31,43.42,43.07,43.11,87000.0,33.1535,33.2377,32.9698,33.0004,87000.0
2007-12-17 13:30:00,43.13,43.13,42.71,42.77,86800.0,33.0157,33.0157,32.6942,32.7402,86800.0
2007-12-17 14:00:00,42.77,43.01,42.67,42.92,77500.0,32.7402,32.9239,32.6636,32.855,77500.0
2007-12-17 14:30:00,42.9,43.06,42.74,42.8,107900.0,32.8397,32.9621,32.7172,32.7631,107900.0
2007-12-17 15:00:00,42.79,42.9,42.68,42.77,190800.0,32.7555,32.8397,32.6713,32.7402,190800.0
2007-12-17 15:30:00,42.77,43.13,42.7,43.12,221300.0,32.7402,33.0157,32.6866,33.0081,221300.0
2007-12-18 09:30:00,43.83,43.83,42.53,42.63,230000.0,33.5516,33.5516,32.5564,32.633,230000.0
2007-12-18 10:00:00,42.62,42.69,42.36,42.39,109900.0,32.6253,32.6789,32.4263,32.4493,109900.0
2007-12-18 10:30:00,42.38,42.42,42.23,42.36,79400.0,32.4416,32.4722,32.3268,32.4263,79400.0
2007-12-18 11:00:00,42.32,42.66,42.31,42.47,92800.0,32.3957,32.6559,32.388,32.5105,92800.0
2007-12-18 11:30:00,42.47,42.65,42.3,42.35,82300.0,32.5105,32.6483,32.3804,32.4186,82300.0
2007-12-18 12:00:00,42.37,42.44,42.21,42.26,63600.0,32.434,32.4875,32.3115,32.3497,63600.0
2007-12-18 12:30:00,42.29,42.5,42.22,42.39,51700.0,32.3727,32.5335,32.3191,32.4493,51700.0
2007-12-18 13:00:00,42.37,42.64,42.29,42.61,87200.0,32.434,32.6406,32.3727,32.6177,87200.0
2007-12-18 13:30:00,42.6,42.74,42.29,42.3,90500.0,32.61,32.7172,32.3727,32.3804,90500.0
2007-12-18 14:00:00,42.3,42.51,42.15,42.21,176500.0,32.3804,32.5411,32.2655,32.3115,176500.0
2007-12-18 14:30:00,42.21,42.29,41.56,41.71,294500.0,32.3115,32.3727,31.8139,31.9287,294500.0
2007-12-18 15:00:00,41.73,42.03,41.63,42.0,224100.0,31.944,32.1737,31.8675,32.1507,224100.0
2007-12-18 15:30:00,42.0,42.13,41.82,41.84,212900.0,32.1507,32.2502,32.0129,32.0282,212900.0
2007-12-19 09:30:00,41.98,42.01,41.61,41.87,161300.0,32.1354,32.1584,31.8522,32.0512,161300.0
2007-12-19 10:00:00,41.88,41.97,41.8,41.89,89500.0,32.0589,32.1278,31.9976,32.0665,89500.0
2007-12-19 10:30:00,41.89,42.05,41.87,42.0,92700.0,32.0665,32.189,32.0512,32.1507,92700.0
2007-12-19 11:00:00,41.99,41.99,41.5,41.5,89300.0,32.1431,32.1431,31.768,31.768,89300.0
2007-12-19 11:30:00,41.51,41.6,41.45,41.5,58200.0,31.7756,31.8445,31.7297,31.768,58200.0
2007-12-19 12:00:00,41.51,41.78,41.5,41.75,61100.0,31.7756,31.9823,31.768,31.9593,61100.0
2007-12-19 12:30:00,41.74,41.97,41.58,41.89,68000.0,31.9517,32.1278,31.8292,32.0665,68000.0
2007-12-19 13:00:00,41.86,42.01,41.8,41.91,56600.0,32.0436,32.1584,31.9976,32.0818,56600.0
2007-12-19 13:30:00,41.89,41.96,41.49,41.5,56600.0,32.0665,32.1201,31.7603,31.768,56600.0
2007-12-19 14:00:00,41.5,41.89,41.5,41.72,85200.0,31.768,32.0665,31.768,31.9364,85200.0
2007-12-19 14:30:00,41.72,41.86,41.67,41.76,90400.0,31.9364,32.0436,31.8981,31.967,90400.0
2007-12-19 15:00:00,41.76,41.89,41.57,41.62,85000.0,31.967,32.0665,31.8216,31.8598,85000.0
2007-12-19 15:30:00,41.61,41.76,41.5,41.55,105800.0,31.8522,31.967,31.768,31.8062,105800.0
2007-12-20 09:30:00,42.21,42.21,40.95,41.09,87600.0,32.3115,32.3115,31.347,31.4541,87600.0
2007-12-20 10:00:00,41.06,41.19,40.84,41.16,60700.0,31.4312,31.5307,31.2627,31.5077,60700.0
2007-12-20 10:30:00,41.16,41.4,41.0,41.05,72000.0,31.5077,31.6914,31.3852,31.4235,72000.0
2007-12-20 11:00:00,41.04,41.23,40.95,41.15,86200.0,31.4158,31.5613,31.347,31.5001,86200.0
2007-12-20 11:30:00,41.13,41.17,40.91,40.95,86600.0,31.4847,31.5154,31.3163,31.347,86600.0
2007-12-20 12:00:00,40.96,41.08,40.63,41.08,91000.0,31.3546,31.4465,31.102,31.4465,91000.0
2007-12-20 12:30:00,41.1,41.13,40.73,40.77,90500.0,31.4618,31.4847,31.1785,31.2092,90500.0
2007-12-20 13:00:00,40.76,41.23,40.76,40.96,78700.0,31.2015,31.5613,31.2015,31.3546,78700.0
2007-12-20 13:30:00,40.96,41.19,40.96,41.14,93600.0,31.3546,31.5307,31.3546,31.4924,93600.0
2007-12-20 14:00:00,41.14,41.31,40.97,41.31,110800.0,31.4924,31.6225,31.3623,31.6225,110800.0
2007-12-20 14:30:00,41.31,41.35,41.18,41.24,132300.0,31.6225,31.6532,31.523,31.5689,132300.0
2007-12-20 15:00:00,41.24,41.44,41.11,41.15,85800.0,31.5689,31.722,31.4694,31.5001,85800.0
2007-12-20 15:30:00,41.14,41.51,41.14,41.46,207700.0,31.4924,31.7756,31.4924,31.7374,207700.0
2007-12-21 09:30:00,41.6,42.31,41.6,42.12,137400.0,31.8445,32.388,31.8445,32.2426,137400.0
2007-12-21 10:00:00,42.15,42.21,42.01,42.12,61400.0,32.2655,32.3115,32.1584,32.2426,61400.0
2007-12-21 10:30:00,42.11,42.28,42.05,42.14,40900.0,32.2349,32.3651,32.189,32.2579,40900.0
2007-12-21 11:00:00,42.14,42.44,42.1,42.35,47200.0,32.2579,32.4875,32.2273,32.4186,47200.0
2007-12-21 11:30:00,42.34,42.61,42.28,42.53,75100.0,32.411,32.6177,32.3651,32.5564,75100.0
2007-12-21 12:00:00,42.54,42.84,42.45,42.46,61000.0,32.5641,32.7937,32.4952,32.5028,61000.0
2007-12-21 12:30:00,42.45,42.56,42.36,42.43,46100.0,32.4952,32.5794,32.4263,32.4799,46100.0
2007-12-21 13:00:00,42.46,42.51,42.41,42.42,33300.0,32.5028,32.5411,32.4646,32.4722,33300.0
2007-12-21 13:30:00,42.41,42.49,42.35,42.48,48200.0,32.4646,32.5258,32.4186,32.5182,48200.0
2007-12-21 14:00:00,42.47,42.53,42.41,42.44,49200.0,32.5105,32.5564,32.4646,32.4875,49200.0
2007-12-21 14:30:00,42.44,42.51,42.41,42.44,55000.0,32.4875,32.5411,32.4646,32.4875,55000.0
2007-12-21 15:00:00,42.44,42.64,42.42,42.45,96100.0,32.4875,32.6406,32.4722,32.4952,96100.0
2007-12-21 15:30:00,42.47,42.72,42.26,42.49,202100.0,32.5105,32.7019,32.3497,32.5258,202100.0
2007-12-24 09:30:00,42.77,43.34,42.52,43.05,68800.0,32.7402,33.1765,32.5488,32.9545,68800.0
2007-12-24 10:00:00,43.04,43.21,43.04,43.1,52700.0,32.9468,33.077,32.9468,32.9928,52700.0
2007-12-24 10:30:00,43.1,43.11,42.92,42.92,24600.0,32.9928,33.0004,32.855,32.855,24600.0
2007-12-24 11:00:00,42.93,42.96,42.72,42.83,85200.0,32.8626,32.8856,32.7019,32.7861,85200.0
2007-12-24 11:30:00,42.84,43.07,42.84,42.98,28400.0,32.7937,32.9698,32.7937,32.9009,28400.0
2007-12-24 12:00:00,43.0,43.0,42.87,42.94,33400.0,32.9162,32.9162,32.8167,32.8703,33400.0
2007-12-24 12:30:00,42.94,43.13,42.87,42.87,47900.0,32.8703,33.0157,32.8167,32.8167,47900.0
2007-12-24 13:00:00,42.87,42.99,42.87,42.99,6200.0,32.8167,32.9086,32.8167,32.9086,6200.0
2007-12-24 13:30:00,42.99,42.99,42.99,42.99,0.0,32.9086,32.9086,32.9086,32.9086,0.0
2007-12-24 14:00:00,42.99,42.99,42.99,42.99,0.0,32.9086,32.9086,32.9086,32.9086,0.0
2007-12-24 14:30:00,42.99,42.99,42.99,42.99,0.0,32.9086,32.9086,32.9086,32.9086,0.0
2007-12-24 15:00:00,42.99,42.99,42.99,42.99,0.0,32.9086,32.9086,32.9086,32.9086,0.0
2007-12-24 15:30:00,42.99,42.99,42.99,42.99,0.0,32.9086,32.9086,32.9086,32.9086,0.0
2007-12-26 09:30:00,42.81,42.81,42.3,42.45,49000.0,32.7708,32.7708,32.3804,32.4952,49000.0
2007-12-26 10:00:00,42.44,42.55,41.98,41.99,41800.0,32.4875,32.5717,32.1354,32.1431,41800.0
2007-12-26 10:30:00,42.0,42.1,41.72,42.03,55200.0,32.1507,32.2273,31.9364,32.1737,55200.0
2007-12-26 11:00:00,42.02,42.15,42.0,42.0,42800.0,32.166,32.2655,32.1507,32.1507,42800.0
2007-12-26 11:30:00,42.01,42.04,41.82,42.0,34000.0,32.1584,32.1813,32.0129,32.1507,34000.0
2007-12-26 12:00:00,42.01,42.05,41.97,42.03,22100.0,32.1584,32.189,32.1278,32.1737,22100.0
2007-12-26 12:30:00,42.03,42.08,42.0,42.07,29800.0,32.1737,32.212,32.1507,32.2043,29800.0
2007-12-26 13:00:00,42.07,42.16,42.0,42.01,29100.0,32.2043,32.2732,32.1507,32.1584,29100.0
2007-12-26 13:30:00,42.02,42.18,42.01,42.14,53300.0,32.166,32.2885,32.1584,32.2579,53300.0
2007-12-26 14:00:00,42.11,42.31,42.05,42.25,29000.0,32.2349,32.388,32.189,32.3421,29000.0
2007-12-26 14:30:00,42.25,42.41,42.19,42.35,35300.0,32.3421,32.4646,32.2962,32.4186,35300.0
2007-12-26 15:00:00,42.34,42.35,42.09,42.12,29300.0,32.411,32.4186,32.2196,32.2426,29300.0
2007-12-26 15:30:00,42.1,42.31,42.02,42.18,51300.0,32.2273,32.388,32.166,32.2885,51300.0
2007-12-27 09:30:00,42.62,42.79,42.13,42.15,71300.0,32.6253,32.7555,32.2502,32.2655,71300.0
2007-12-27 10:00:00,42.2,42.86,42.2,42.74,34600.0,32.3038,32.809,32.3038,32.7172,34600.0
2007-12-27 10:30:00,42.74,42.77,42.15,42.2,35000.0,32.7172,32.7402,32.2655,32.3038,35000.0
2007-12-27 11:00:00,42.16,42.29,42.03,42.05,48200.0,32.2732,32.3727,32.1737,32.189,48200.0
2007-12-27 11:30:00,42.05,42.14,42.01,42.12,15000.0,32.189,32.2579,32.1584,32.2426,15000.0
2007-12-27 12:00:00,42.16,42.18,42.0,42.0,28300.0,32.2732,32.2885,32.1507,32.1507,28300.0
2007-12-27 12:30:00,42.01,42.26,42.01,42.21,40100.0,32.1584,32.3497,32.1584,32.3115,40100.0
2007-12-27 13:00:00,42.21,42.22,42.02,42.19,27600.0,32.3115,32.3191,32.166,32.2962,27600.0
2007-12-27 13:30:00,42.18,42.31,42.05,42.2,117400.0,32.2885,32.388,32.189,32.3038,117400.0
2007-12-27 14:00:00,42.2,42.33,42.2,42.32,62200.0,32.3038,32.4033,32.3038,32.3957,62200.0
2007-12-27 14:30:00,42.32,42.5,42.11,42.28,106400.0,32.3957,32.5335,32.2349,32.3651,106400.0
2007-12-27 15:00:00,42.29,42.41,42.22,42.31,40600.0,32.3727,32.4646,32.3191,32.388,40600.0
2007-12-27 15:30:00,42.29,42.37,42.2,42.31,78400.0,32.3727,32.434,32.3038,32.388,78400.0
2007-12-28 09:30:00,41.98,42.72,41.96,42.49,89400.0,32.1354,32.7019,32.1201,32.5258,89400.0
2007-12-28 10:00:00,42.46,42.62,42.32,42.49,49800.0,32.5028,32.6253,32.3957,32.5258,49800.0
2007-12-28 10:30:00,42.5,42.55,42.22,42.22,13200.0,32.5335,32.5717,32.3191,32.3191,13200.0
2007-12-28 11:00:00,42.22,42.33,42.1,42.32,41700.0,32.3191,32.4033,32.2273,32.3957,41700.0
2007-12-28 11:30:00,42.32,42.4,42.28,42.32,52800.0,32.3957,32.4569,32.3651,32.3957,52800.0
2007-12-28 12:00:00,42.32,42.32,41.75,41.78,72100.0,32.3957,32.3957,31.9593,31.9823,72100.0
2007-12-28 12:30:00,41.77,41.81,41.69,41.77,28200.0,31.9747,32.0053,31.9134,31.9747,28200.0
2007-12-28 13:00:00,41.78,41.88,41.7,41.77,45300.0,31.9823,32.0589,31.9211,31.9747,45300.0
2007-12-28 13:30:00,41.78,41.83,41.63,41.65,51600.0,31.9823,32.0206,31.8675,31.8828,51600.0
2007-12-28 14:00:00,41.65,41.72,41.42,41.6,85500.0,31.8828,31.9364,31.7067,31.8445,85500.0
2007-12-28 14:30:00,41.61,41.88,41.61,41.75,57000.0,31.8522,32.0589,31.8522,31.9593,57000.0
2007-12-28 15:00:00,41.75,41.92,41.71,41.86,190200.0,31.9593,32.0895,31.9287,32.0436,190200.0
2007-12-28 15:30:00,41.89,42.09,41.82,42.04,106200.0,32.0665,32.2196,32.0129,32.1813,106200.0
2007-12-31 09:30:00,41.63,42.48,41.63,42.0,101200.0,31.8675,32.5182,31.8675,32.1507,101200.0
2007-12-31 10:00:00,41.98,42.49,41.98,42.2,45500.0,32.1354,32.5258,32.1354,32.3038,45500.0
2007-12-31 10:30:00,42.2,42.28,41.94,42.03,45000.0,32.3038,32.3651,32.1048,32.1737,45000.0
2007-12-31 11:00:00,42.03,42.06,41.82,42.03,35400.0,32.1737,32.1967,32.0129,32.1737,35400.0
2007-12-31 11:30:00,42.02,42.09,41.91,41.99,31000.0,32.166,32.2196,32.0818,32.1431,31000.0
2007-12-31 12:00:00,41.97,42.04,41.79,42.01,26900.0,32.1278,32.1813,31.99,32.1584,26900.0
2007-12-31 12:30:00,42.04,42.15,41.98,42.01,33800.0,32.1813,32.2655,32.1354,32.1584,33800.0
2007-12-31 13:00:00,42.02,42.18,41.97,42.1,30300.0,32.166,32.2885,32.1278,32.2273,30300.0
2007-12-31 13:30:00,42.12,42.14,41.97,42.05,26300.0,32.2426,32.2579,32.1278,32.189,26300.0
2007-12-31 14:00:00,42.04,42.29,42.01,42.05,30500.0,32.1813,32.3727,32.1584,32.189,30500.0
2007-12-31 14:30:00,42.04,42.12,42.03,42.1,29700.0,32.1813,32.2426,32.1737,32.2273,29700.0
2007-12-31 15:00:00,42.1,42.48,42.07,42.46,69200.0,32.2273,32.5182,32.2043,32.5028,69200.0
2007-12-31 15:30:00,42.47,42.54,42.25,42.29,144700.0,32.5105,32.5641,32.3421,32.3727,144700.0
2008-01-02 09:30:00,42.73,43.72,42.68,43.27,215400.0,32.7095,33.4674,32.6713,33.1229,215400.0
2008-01-02 10:00:00,43.24,43.39,43.0,43.24,155100.0,33.0999,33.2148,32.9162,33.0999,155100.0
2008-01-02 10:30:00,43.24,43.37,43.1,43.34,95700.0,33.0999,33.1994,32.9928,33.1765,95700.0
2008-01-02 11:00:00,43.35,43.44,43.07,43.1,90400.0,33.1841,33.253,32.9698,32.9928,90400.0
2008-01-02 11:30:00,43.11,43.28,43.03,43.22,88200.0,33.0004,33.1306,32.9392,33.0846,88200.0
2008-01-02 12:00:00,43.24,43.25,43.1,43.21,95500.0,33.0999,33.1076,32.9928,33.077,95500.0
2008-01-02 12:30:00,43.22,43.39,43.21,43.22,66700.0,33.0846,33.2148,33.077,33.0846,66700.0
2008-01-02 13:00:00,43.21,43.23,43.08,43.17,77400.0,33.077,33.0923,32.9775,33.0463,77400.0
2008-01-02 13:30:00,43.17,43.17,42.85,42.98,79100.0,33.0463,33.0463,32.8014,32.9009,79100.0
2008-01-02 14:00:00,42.99,43.04,42.67,42.86,98400.0,32.9086,32.9468,32.6636,32.809,98400.0
2008-01-02 14:30:00,42.87,43.03,42.81,42.9,106200.0,32.8167,32.9392,32.7708,32.8397,106200.0
2008-01-02 15:00:00,42.89,42.91,42.56,42.73,127300.0,32.832,32.8473,32.5794,32.7095,127300.0
2008-01-02 15:30:00,42.75,43.23,42.68,43.12,193100.0,32.7248,33.0923,32.6713,33.0081,193100.0
2008-01-03 09:30:00,43.03,43.7,42.57,43.57,155800.0,32.9392,33.4521,32.5871,33.3525,155800.0
2008-01-03 10:00:00,43.52,43.67,42.99,43.03,114900.0,33.3143,33.4291,32.9086,32.9392,114900.0
2008-01-03 10:30:00,43.05,43.05,42.77,42.98,122800.0,32.9545,32.9545,32.7402,32.9009,122800.0
2008-01-03 11:00:00,42.96,43.09,42.7,42.74,187100.0,32.8856,32.9851,32.6866,32.7172,187100.0
2008-01-03 11:30:00,42.74,42.82,42.54,42.58,82000.0,32.7172,32.7784,32.5641,32.5947,82000.0
2008-01-03 12:00:00,42.57,42.63,42.24,42.26,115600.0,32.5871,32.633,32.3344,32.3497,115600.0
2008-01-03 12:30:00,42.26,42.27,41.87,42.15,89700.0,32.3497,32.3574,32.0512,32.2655,89700.0
2008-01-03 13:00:00,42.16,42.19,41.86,42.01,82100.0,32.2732,32.2962,32.0436,32.1584,82100.0
2008-01-03 13:30:00,42.01,42.01,41.62,41.78,134900.0,32.1584,32.1584,31.8598,31.9823,134900.0
2008-01-03 14:00:00,41.77,41.79,41.47,41.6,98500.0,31.9747,31.99,31.745,31.8445,98500.0
2008-01-03 14:30:00,41.61,41.69,41.46,41.65,81600.0,31.8522,31.9134,31.7374,31.8828,81600.0
2008-01-03 15:00:00,41.66,41.66,41.11,41.16,106200.0,31.8905,31.8905,31.4694,31.5077,106200.0
2008-01-03 15:30:00,41.17,41.74,41.12,41.56,188100.0,31.5154,31.9517,31.4771,31.8139,188100.0
2008-01-04 09:30:00,41.28,41.28,40.6,40.75,148200.0,31.5996,31.5996,31.079,31.1939,148200.0
2008-01-04 10:00:00,40.75,40.79,40.25,40.3,192100.0,31.1939,31.2245,30.8111,30.8494,192100.0
2008-01-04 10:30:00,40.29,40.33,40.01,40.07,151800.0,30.8417,30.8723,30.6274,30.6733,151800.0
2008-01-04 11:00:00,40.07,40.09,39.66,39.98,153600.0,30.6733,30.6886,30.3595,30.6044,153600.0
2008-01-04 11:30:00,39.98,40.15,39.91,40.05,83700.0,30.6044,30.7346,30.5508,30.658,83700.0
2008-01-04 12:00:00,40.1,40.39,39.99,40.07,97300.0,30.6963,30.9183,30.6121,30.6733,97300.0
2008-01-04 12:30:00,40.04,40.39,39.95,40.33,56100.0,30.6504,30.9183,30.5815,30.8723,56100.0
2008-01-04 13:00:00,40.32,40.4,40.18,40.31,54800.0,30.8647,30.9259,30.7575,30.857,54800.0
2008-01-04 13:30:00,40.31,40.44,40.1,40.36,54100.0,30.857,30.9566,30.6963,30.8953,54100.0
2008-01-04 14:00:00,40.35,40.37,40.16,40.21,82200.0,30.8877,30.903,30.7422,30.7805,82200.0
2008-01-04 14:30:00,40.21,40.29,40.13,40.27,76500.0,30.7805,30.8417,30.7192,30.8264,76500.0
2008-01-04 15:00:00,40.26,40.55,40.18,40.48,111700.0,30.8188,31.0408,30.7575,30.9872,111700.0
2008-01-04 15:30:00,40.48,40.53,40.12,40.2,121100.0,30.9872,31.0254,30.7116,30.7728,121100.0
2008-01-07 09:30:00,40.08,40.28,39.72,40.0,153300.0,30.681,30.8341,30.4054,30.6197,153300.0
2008-01-07 10:00:00,40.0,40.1,39.26,39.43,277600.0,30.6197,30.6963,30.0533,30.1834,277600.0
2008-01-07 10:30:00,39.42,39.52,39.07,39.1,311800.0,30.1757,30.2523,29.9078,29.9308,311800.0
2008-01-07 11:00:00,39.09,39.16,38.45,38.66,223900.0,29.9231,29.9767,29.4332,29.594,223900.0
2008-01-07 11:30:00,38.65,39.0,38.65,38.97,145500.0,29.5863,29.8542,29.5863,29.8313,145500.0
2008-01-07 12:00:00,38.96,39.16,38.95,39.05,70200.0,29.8236,29.9767,29.816,29.8925,70200.0
2008-01-07 12:30:00,39.06,39.39,39.06,39.14,73300.0,29.9002,30.1528,29.9002,29.9614,73300.0
2008-01-07 13:00:00,39.16,39.16,38.95,39.11,78000.0,29.9767,29.9767,29.816,29.9384,78000.0
2008-01-07 13:30:00,39.1,39.28,39.06,39.28,56600.0,29.9308,30.0686,29.9002,30.0686,56600.0
2008-01-07 14:00:00,39.27,39.31,39.0,39.17,80200.0,30.0609,30.0915,29.8542,29.9844,80200.0
2008-01-07 14:30:00,39.15,39.28,39.14,39.27,102400.0,29.9691,30.0686,29.9614,30.0609,102400.0
2008-01-07 15:00:00,39.28,39.36,38.94,39.13,144000.0,30.0686,30.1298,29.8083,29.9538,144000.0
2008-01-07 15:30:00,39.13,39.26,38.69,39.24,262600.0,29.9538,30.0533,29.6169,30.038,262600.0
2008-01-08 09:30:00,39.45,39.97,39.41,39.43,134000.0,30.1987,30.5968,30.1681,30.1834,134000.0
2008-01-08 10:00:00,39.37,39.96,39.25,39.81,78700.0,30.1375,30.5891,30.0456,30.4743,78700.0
2008-01-08 10:30:00,39.78,39.88,39.58,39.7,92300.0,30.4513,30.5279,30.2982,30.3901,92300.0
2008-01-08 11:00:00,39.75,39.81,39.54,39.58,113500.0,30.4284,30.4743,30.2676,30.2982,113500.0
2008-01-08 11:30:00,39.58,39.59,39.19,39.35,93900.0,30.2982,30.3059,29.9997,30.1222,93900.0
2008-01-08 12:00:00,39.34,39.58,39.16,39.49,87800.0,30.1145,30.2982,29.9767,30.2293,87800.0
2008-01-08 12:30:00,39.52,39.67,39.36,39.48,112700.0,30.2523,30.3671,30.1298,30.2217,112700.0
2008-01-08 13:00:00,39.5,39.6,39.41,39.48,49200.0,30.237,30.3135,30.1681,30.2217,49200.0
2008-01-08 13:30:00,39.48,39.58,39.34,39.57,37200.0,30.2217,30.2982,30.1145,30.2906,37200.0
2008-01-08 14:00:00,39.57,39.77,39.57,39.72,73500.0,30.2906,30.4437,30.2906,30.4054,73500.0
2008-01-08 14:30:00,39.74,39.75,39.25,39.25,61500.0,30.4207,30.4284,30.0456,30.0456,61500.0
2008-01-08 15:00:00,39.25,39.38,38.82,38.96,122800.0,30.0456,30.1451,29.7165,29.8236,122800.0
2008-01-08 15:30:00,38.98,39.23,38.7,38.85,175000.0,29.8389,30.0303,29.6246,29.7394,175000.0
2008-01-09 09:30:00,38.52,38.52,36.92,38.1,497600.0,29.4868,29.4868,28.262,29.1653,497600.0
2008-01-09 10:00:00,38.11,38.29,37.4,37.4,203100.0,29.173,29.3107,28.6295,28.6295,203100.0
2008-01-09 10:30:00,37.38,37.94,37.28,37.79,223700.0,28.6141,29.0428,28.5376,28.928,223700.0
2008-01-09 11:00:00,37.79,37.82,37.54,37.54,158300.0,28.928,28.951,28.7366,28.7366,158300.0
2008-01-09 11:30:00,37.53,37.54,37.0,37.09,157100.0,28.729,28.7366,28.3233,28.3921,157100.0
2008-01-09 12:00:00,37.09,37.74,37.08,37.71,328700.0,28.3921,28.8897,28.3845,28.8668,328700.0
2008-01-09 12:30:00,37.71,37.77,37.21,37.77,98700.0,28.8668,28.9127,28.484,28.9127,98700.0
2008-01-09 13:00:00,37.77,37.8,37.22,37.22,53700.0,28.9127,28.9356,28.4917,28.4917,53700.0
2008-01-09 13:30:00,37.22,37.73,37.22,37.45,124200.0,28.4917,28.8821,28.4917,28.6677,124200.0
2008-01-09 14:00:00,37.45,37.5,37.04,37.37,106800.0,28.6677,28.706,28.3539,28.6065,106800.0
2008-01-09 14:30:00,37.36,37.75,37.06,37.72,173900.0,28.5988,28.8974,28.3692,28.8744,173900.0
2008-01-09 15:00:00,37.71,38.23,37.67,37.98,161600.0,28.8668,29.2648,28.8361,29.0734,161600.0
2008-01-09 15:30:00,37.98,38.39,37.82,38.36,218700.0,29.0734,29.3873,28.951,29.3643,218700.0
2008-01-10 09:30:00,37.73,38.25,37.73,37.9,238700.0,28.8821,29.2801,28.8821,29.0122,238700.0
2008-01-10 10:00:00,37.9,38.6,37.9,37.97,184100.0,29.0122,29.548,29.0122,29.0658,184100.0
2008-01-10 10:30:00,37.99,38.49,37.92,38.47,179800.0,29.0811,29.4638,29.0275,29.4485,179800.0
2008-01-10 11:00:00,38.45,38.45,37.93,37.94,134600.0,29.4332,29.4332,29.0352,29.0428,134600.0
2008-01-10 11:30:00,37.96,38.08,37.96,38.0,110200.0,29.0581,29.15,29.0581,29.0887,110200.0
2008-01-10 12:00:00,37.99,38.14,37.88,38.01,243400.0,29.0811,29.1959,28.9969,29.0964,243400.0
2008-01-10 12:30:00,38.0,38.13,37.81,38.0,231000.0,29.0887,29.1883,28.9433,29.0887,231000.0
2008-01-10 13:00:00,37.97,38.46,37.83,38.3,197300.0,29.0658,29.4409,28.9586,29.3184,197300.0
2008-01-10 13:30:00,38.28,38.35,37.99,38.17,112500.0,29.3031,29.3567,29.0811,29.2189,112500.0
2008-01-10 14:00:00,38.17,38.37,37.88,38.3,153200.0,29.2189,29.372,28.9969,29.3184,153200.0
2008-01-10 14:30:00,38.32,38.85,38.26,38.76,245900.0,29.3337,29.7394,29.2878,29.6705,245900.0
2008-01-10 15:00:00,38.76,39.11,38.56,38.97,144800.0,29.6705,29.9384,29.5174,29.8313,144800.0
2008-01-10 15:30:00,38.93,39.13,38.51,38.71,372100.0,29.8007,29.9538,29.4791,29.6322,372100.0
2008-01-11 09:30:00,38.84,38.84,37.91,38.24,180400.0,29.7631,29.7631,29.0504,29.3033,180400.0
2008-01-11 10:00:00,38.31,38.31,37.77,37.98,97000.0,29.3569,29.3569,28.9431,29.1041,97000.0
2008-01-11 10:30:00,37.99,38.6,37.91,38.39,102100.0,29.1117,29.5792,29.0504,29.4182,102100.0
2008-01-11 11:00:00,38.39,38.67,38.1,38.17,91500.0,29.4182,29.6328,29.196,29.2497,91500.0
2008-01-11 11:30:00,38.17,38.47,38.14,38.19,70100.0,29.2497,29.4795,29.2267,29.265,70100.0
2008-01-11 12:00:00,38.19,38.41,38.14,38.37,77500.0,29.265,29.4336,29.2267,29.4029,77500.0
2008-01-11 12:30:00,38.37,38.4,38.01,38.25,101300.0,29.4029,29.4259,29.127,29.311,101300.0
2008-01-11 13:00:00,38.25,38.26,37.95,38.05,96700.0,29.311,29.3186,29.0811,29.1577,96700.0
2008-01-11 13:30:00,38.06,38.14,37.84,38.07,94600.0,29.1654,29.2267,28.9968,29.173,94600.0
2008-01-11 14:00:00,38.07,38.22,37.99,38.18,98100.0,29.173,29.288,29.1117,29.2573,98100.0
2008-01-11 14:30:00,38.18,38.21,38.03,38.14,94900.0,29.2573,29.2803,29.1424,29.2267,94900.0
2008-01-11 15:00:00,38.14,38.14,37.65,37.97,124400.0,29.2267,29.2267,28.8512,29.0964,124400.0
2008-01-11 15:30:00,37.97,38.15,37.77,38.04,153500.0,29.0964,29.2343,28.9431,29.15,153500.0
2008-01-14 09:30:00,37.98,38.7,37.21,37.8,187300.0,29.1041,29.6558,28.514,28.9661,187300.0
2008-01-14 10:00:00,37.83,37.9,37.66,37.7,113400.0,28.9891,29.0428,28.8588,28.8895,113400.0
2008-01-14 10:30:00,37.7,37.84,37.69,37.79,96500.0,28.8895,28.9968,28.8818,28.9585,96500.0
2008-01-14 11:00:00,37.84,37.96,37.8,37.93,66900.0,28.9968,29.0887,28.9661,29.0657,66900.0
2008-01-14 11:30:00,37.91,37.93,37.71,37.86,75000.0,29.0504,29.0657,28.8972,29.0121,75000.0
2008-01-14 12:00:00,37.85,38.05,37.76,38.01,65800.0,29.0044,29.1577,28.9355,29.127,65800.0
2008-01-14 12:30:00,38.01,38.04,37.77,37.77,44000.0,29.127,29.15,28.9431,28.9431,44000.0
2008-01-14 13:00:00,37.79,38.01,37.76,37.92,44300.0,28.9585,29.127,28.9355,29.0581,44300.0
2008-01-14 13:30:00,37.92,38.16,37.92,38.16,68300.0,29.0581,29.242,29.0581,29.242,68300.0
2008-01-14 14:00:00,38.15,38.19,38.05,38.13,60300.0,29.2343,29.265,29.1577,29.219,60300.0
2008-01-14 14:30:00,38.13,38.39,38.13,38.34,91100.0,29.219,29.4182,29.219,29.3799,91100.0
2008-01-14 15:00:00,38.36,38.39,38.03,38.08,112000.0,29.3953,29.4182,29.1424,29.1807,112000.0
2008-01-14 15:30:00,38.09,38.36,38.09,38.33,140700.0,29.1884,29.3953,29.1884,29.3723,140700.0
2008-01-15 09:30:00,38.07,38.49,37.98,38.13,78700.0,29.173,29.4949,29.1041,29.219,78700.0
2008-01-15 10:00:00,38.13,38.23,37.68,37.83,192600.0,29.219,29.2956,28.8742,28.9891,192600.0
2008-01-15 10:30:00,37.8,38.01,37.7,37.7,76900.0,28.9661,29.127,28.8895,28.8895,76900.0
2008-01-15 11:00:00,37.72,37.85,37.56,37.6,69500.0,28.9048,29.0044,28.7822,28.8129,69500.0
2008-01-15 11:30:00,37.6,37.73,37.16,37.62,130800.0,28.8129,28.9125,28.4757,28.8282,130800.0
2008-01-15 12:00:00,37.63,37.88,37.51,37.75,91400.0,28.8359,29.0274,28.7439,28.9278,91400.0
2008-01-15 12:30:00,37.75,37.77,37.45,37.54,82500.0,28.9278,28.9431,28.6979,28.7669,82500.0
2008-01-15 13:00:00,37.52,37.69,37.33,37.37,71400.0,28.7516,28.8818,28.606,28.6366,71400.0
2008-01-15 13:30:00,37.39,37.39,37.16,37.24,76800.0,28.6519,28.6519,28.4757,28.537,76800.0
2008-01-15 14:00:00,37.26,37.62,37.17,37.6,113700.0,28.5523,28.8282,28.4834,28.8129,113700.0
2008-01-15 14:30:00,37.62,37.63,37.16,37.37,88200.0,28.8282,28.8359,28.4757,28.6366,88200.0
2008-01-15 15:00:00,37.33,37.69,37.26,37.65,125400.0,28.606,28.8818,28.5523,28.8512,125400.0
2008-01-15 15:30:00,37.63,37.71,37.41,37.45,148800.0,28.8359,28.8972,28.6673,28.6979,148800.0
2008-01-16 09:30:00,37.39,37.39,36.23,36.33,198700.0,28.6519,28.6519,27.763,27.8397,198700.0
2008-01-16 10:00:00,36.31,36.37,35.89,35.95,160800.0,27.8243,27.8703,27.5025,27.5485,160800.0
2008-01-16 10:30:00,35.98,36.0,35.21,35.27,143400.0,27.5715,27.5868,26.9814,27.0274,143400.0
2008-01-16 11:00:00,35.27,35.61,35.03,35.6,198800.0,27.0274,27.2879,26.8435,27.2803,198800.0
2008-01-16 11:30:00,35.58,35.59,35.15,35.47,127200.0,27.2649,27.2726,26.9354,27.1806,127200.0
2008-01-16 12:00:00,35.46,35.79,35.42,35.75,144400.0,27.173,27.4259,27.1423,27.3952,144400.0
2008-01-16 12:30:00,35.75,36.01,35.41,35.48,99700.0,27.3952,27.5944,27.1347,27.1883,99700.0
2008-01-16 13:00:00,35.47,35.79,35.3,35.35,98100.0,27.1806,27.4259,27.0504,27.0887,98100.0
2008-01-16 13:30:00,35.35,35.74,35.22,35.45,175900.0,27.0887,27.3875,26.9891,27.1653,175900.0
2008-01-16 14:00:00,35.46,35.94,35.1,35.75,158800.0,27.173,27.5408,26.8971,27.3952,158800.0
2008-01-16 14:30:00,35.75,36.23,35.75,35.94,165100.0,27.3952,27.763,27.3952,27.5408,165100.0
2008-01-16 15:00:00,35.94,36.28,35.8,35.91,187200.0,27.5408,27.8013,27.4335,27.5178,187200.0
2008-01-16 15:30:00,35.92,36.1,35.43,35.59,285500.0,27.5255,27.6634,27.15,27.2726,285500.0
2008-01-17 09:30:00,36.13,36.38,35.58,36.09,104300.0,27.6864,27.878,27.2649,27.6558,104300.0
2008-01-17 10:00:00,36.17,36.17,35.47,35.78,164000.0,27.7171,27.7171,27.1806,27.4182,164000.0
2008-01-17 10:30:00,35.73,36.07,35.4,35.88,175600.0,27.3799,27.6404,27.127,27.4948,175600.0
2008-01-17 11:00:00,35.88,36.12,35.6,35.77,127200.0,27.4948,27.6787,27.2803,27.4105,127200.0
2008-01-17 11:30:00,35.78,35.99,35.24,35.26,103600.0,27.4182,27.5791,27.0044,27.0197,103600.0
2008-01-17 12:00:00,35.28,35.29,34.8,35.24,191600.0,27.035,27.0427,26.6672,27.0044,191600.0
2008-01-17 12:30:00,35.26,35.67,35.26,35.66,121100.0,27.0197,27.3339,27.0197,27.3262,121100.0
2008-01-17 13:00:00,35.63,35.67,35.19,35.23,89500.0,27.3033,27.3339,26.9661,26.9967,89500.0
2008-01-17 13:30:00,35.27,35.47,35.05,35.34,113700.0,27.0274,27.1806,26.8588,27.081,113700.0
2008-01-17 14:00:00,35.32,35.34,34.69,34.95,104300.0,27.0657,27.081,26.5829,26.7822,104300.0
2008-01-17 14:30:00,34.9,34.95,34.59,34.75,148500.0,26.7439,26.7822,26.5063,26.6289,148500.0
2008-01-17 15:00:00,34.73,34.89,34.53,34.63,187300.0,26.6136,26.7362,26.4603,26.537,187300.0
2008-01-17 15:30:00,34.66,34.86,34.19,34.35,341600.0,26.5599,26.7132,26.1998,26.3224,341600.0
2008-01-18 09:30:00,34.12,36.07,34.12,35.02,239900.0,26.1461,27.6404,26.1461,26.8358,239900.0
2008-01-18 10:00:00,35.05,35.52,34.8,35.32,228100.0,26.8588,27.219,26.6672,27.0657,228100.0
2008-01-18 10:30:00,35.34,35.44,35.02,35.05,200700.0,27.081,27.1577,26.8358,26.8588,200700.0
2008-01-18 11:00:00,35.03,35.21,34.6,34.69,172800.0,26.8435,26.9814,26.514,26.5829,172800.0
2008-01-18 11:30:00,34.71,34.93,34.31,34.56,205400.0,26.5983,26.7668,26.2917,26.4833,205400.0
2008-01-18 12:00:00,34.56,35.02,34.5,34.94,170300.0,26.4833,26.8358,26.4373,26.7745,170300.0
2008-01-18 12:30:00,34.97,35.21,34.68,34.71,136200.0,26.7975,26.9814,26.5753,26.5983,136200.0
2008-01-18 13:00:00,34.63,34.97,34.4,34.56,133300.0,26.537,26.7975,26.3607,26.4833,133300.0
2008-01-18 13:30:00,34.57,34.84,34.41,34.63,136800.0,26.491,26.6979,26.3684,26.537,136800.0
2008-01-18 14:00:00,34.59,34.9,34.5,34.75,95200.0,26.5063,26.7439,26.4373,26.6289,95200.0
2008-01-18 14:30:00,34.76,34.77,34.41,34.6,94200.0,26.6366,26.6442,26.3684,26.514,94200.0
2008-01-18 15:00:00,34.6,34.87,34.26,34.79,138500.0,26.514,26.7209,26.2534,26.6596,138500.0
2008-01-18 15:30:00,34.81,35.19,34.7,34.99,265500.0,26.6749,26.9661,26.5906,26.8128,265500.0
2008-01-22 09:30:00,32.89,34.29,32.89,33.68,157500.0,25.2036,26.2764,25.2036,25.809,157500.0
2008-01-22 10:00:00,33.68,34.18,33.23,33.98,128100.0,25.809,26.1921,25.4641,26.0389,128100.0
2008-01-22 10:30:00,33.93,34.96,33.67,34.8,251000.0,26.0005,26.7898,25.8013,26.6672,251000.0
2008-01-22 11:00:00,34.78,35.11,34.22,34.49,174200.0,26.6519,26.9048,26.2228,26.4297,174200.0
2008-01-22 11:30:00,34.5,34.62,34.09,34.22,107100.0,26.4373,26.5293,26.1232,26.2228,107100.0
2008-01-22 12:00:00,34.22,34.46,33.94,34.15,126800.0,26.2228,26.4067,26.0082,26.1691,126800.0
2008-01-22 12:30:00,34.1,34.39,33.85,34.17,207800.0,26.1308,26.353,25.9392,26.1845,207800.0
2008-01-22 13:00:00,34.18,34.4,34.04,34.13,91100.0,26.1921,26.3607,26.0848,26.1538,91100.0
2008-01-22 13:30:00,34.15,34.44,33.84,34.08,127600.0,26.1691,26.3914,25.9316,26.1155,127600.0
2008-01-22 14:00:00,34.06,34.19,33.9,33.99,93100.0,26.1002,26.1998,25.9776,26.0465,93100.0
2008-01-22 14:30:00,34.0,34.0,33.77,33.89,142100.0,26.0542,26.0542,25.8779,25.9699,142100.0
2008-01-22 15:00:00,33.88,34.01,33.76,33.82,158000.0,25.9622,26.0618,25.8703,25.9163,158000.0
2008-01-22 15:30:00,33.83,34.25,33.79,33.79,302000.0,25.9239,26.2458,25.8933,25.8933,302000.0
2008-01-23 09:30:00,33.15,33.39,32.56,32.94,187600.0,25.4028,25.5867,24.9507,25.2419,187600.0
2008-01-23 10:00:00,32.96,33.56,32.52,32.99,110700.0,25.2572,25.717,24.9201,25.2802,110700.0
2008-01-23 10:30:00,32.98,33.24,32.79,33.02,100600.0,25.2726,25.4718,25.127,25.3032,100600.0
2008-01-23 11:00:00,33.0,33.1,32.72,32.72,111200.0,25.2879,25.3645,25.0733,25.0733,111200.0
2008-01-23 11:30:00,32.67,32.71,32.37,32.56,96800.0,25.035,25.0657,24.8051,24.9507,96800.0
2008-01-23 12:00:00,32.54,32.66,32.31,32.36,90200.0,24.9354,25.0273,24.7591,24.7975,90200.0
2008-01-23 12:30:00,32.37,32.43,31.76,32.14,90800.0,24.8051,24.8511,24.3377,24.6289,90800.0
2008-01-23 13:00:00,32.15,32.3,31.86,32.06,103700.0,24.6365,24.7515,24.4143,24.5676,103700.0
2008-01-23 13:30:00,32.05,32.29,31.85,32.11,205000.0,24.5599,24.7438,24.4066,24.6059,205000.0
2008-01-23 14:00:00,32.13,32.45,32.06,32.3,301200.0,24.6212,24.8664,24.5676,24.7515,301200.0
2008-01-23 14:30:00,32.34,32.46,32.1,32.36,172200.0,24.7821,24.8741,24.5982,24.7975,172200.0
2008-01-23 15:00:00,32.36,34.1,32.34,33.87,362000.0,24.7975,26.1308,24.7821,25.9546,362000.0
2008-01-23 15:30:00,33.86,34.61,33.74,34.26,255600.0,25.9469,26.5216,25.8549,26.2534,255600.0
2008-01-24 09:30:00,34.39,35.32,34.39,35.13,208200.0,26.353,27.0657,26.353,26.9201,208200.0
2008-01-24 10:00:00,35.17,35.37,34.75,34.8,180600.0,26.9508,27.104,26.6289,26.6672,180600.0
2008-01-24 10:30:00,34.78,34.79,34.42,34.42,110600.0,26.6519,26.6596,26.376,26.376,110600.0
2008-01-24 11:00:00,34.43,34.6,34.24,34.53,64100.0,26.3837,26.514,26.2381,26.4603,64100.0
2008-01-24 11:30:00,34.51,34.65,34.23,34.56,46200.0,26.445,26.5523,26.2304,26.4833,46200.0
2008-01-24 12:00:00,34.54,34.65,34.45,34.55,51700.0,26.468,26.5523,26.399,26.4757,51700.0
2008-01-24 12:30:00,34.55,34.65,34.4,34.64,49600.0,26.4757,26.5523,26.3607,26.5446,49600.0
2008-01-24 13:00:00,34.65,34.66,34.4,34.46,90100.0,26.5523,26.5599,26.3607,26.4067,90100.0
2008-01-24 13:30:00,34.5,34.81,34.4,34.73,72500.0,26.4373,26.6749,26.3607,26.6136,72500.0
2008-01-24 14:00:00,34.73,35.12,34.68,35.09,56100.0,26.6136,26.9124,26.5753,26.8895,56100.0
2008-01-24 14:30:00,35.08,35.1,34.53,34.59,63200.0,26.8818,26.8971,26.4603,26.5063,63200.0
2008-01-24 15:00:00,34.61,35.04,34.61,34.97,174300.0,26.5216,26.8511,26.5216,26.7975,174300.0
2008-01-24 15:30:00,34.97,35.18,34.9,35.15,135600.0,26.7975,26.9584,26.7439,26.9354,135600.0
2008-01-25 09:30:00,35.65,36.51,35.65,36.47,200300.0,27.3186,27.9776,27.3186,27.9469,200300.0
2008-01-25 10:00:00,36.42,36.54,36.25,36.26,205700.0,27.9086,28.0006,27.7784,27.786,205700.0
2008-01-25 10:30:00,36.25,36.55,36.03,36.1,164700.0,27.7784,28.0082,27.6098,27.6634,164700.0
2008-01-25 11:00:00,36.07,36.31,35.96,36.15,88900.0,27.6404,27.8243,27.5561,27.7017,88900.0
2008-01-25 11:30:00,36.15,36.33,36.13,36.26,141800.0,27.7017,27.8397,27.6864,27.786,141800.0
2008-01-25 12:00:00,36.26,36.64,36.26,36.6,174800.0,27.786,28.0772,27.786,28.0466,174800.0
2008-01-25 12:30:00,36.61,36.76,36.57,36.61,146400.0,28.0542,28.1692,28.0236,28.0542,146400.0
2008-01-25 13:00:00,36.62,36.94,36.53,36.61,128000.0,28.0619,28.3071,27.9929,28.0542,128000.0
2008-01-25 13:30:00,36.61,36.67,36.22,36.25,141900.0,28.0542,28.1002,27.7554,27.7784,141900.0
2008-01-25 14:00:00,36.25,36.5,36.16,36.21,214600.0,27.7784,27.9699,27.7094,27.7477,214600.0
2008-01-25 14:30:00,36.21,36.22,35.83,35.91,84100.0,27.7477,27.7554,27.4565,27.5178,84100.0
2008-01-25 15:00:00,35.94,36.32,35.88,36.1,130000.0,27.5408,27.832,27.4948,27.6634,130000.0
2008-01-25 15:30:00,36.12,36.33,35.93,36.16,158400.0,27.6787,27.8397,27.5331,27.7094,158400.0
2008-01-28 09:30:00,36.26,36.62,36.07,36.3,193900.0,27.786,28.0619,27.6404,27.8167,193900.0
2008-01-28 10:00:00,36.27,36.36,36.19,36.3,168400.0,27.7937,27.8627,27.7324,27.8167,168400.0
2008-01-28 10:30:00,36.26,36.3,35.65,36.18,177300.0,27.786,27.8167,27.3186,27.7247,177300.0
2008-01-28 11:00:00,36.21,36.42,36.12,36.36,52100.0,27.7477,27.9086,27.6787,27.8627,52100.0
2008-01-28 11:30:00,36.34,36.48,36.18,36.33,132800.0,27.8473,27.9546,27.7247,27.8397,132800.0
2008-01-28 12:00:00,36.33,36.44,36.16,36.4,78300.0,27.8397,27.924,27.7094,27.8933,78300.0
2008-01-28 12:30:00,36.39,36.63,36.32,36.59,50500.0,27.8856,28.0696,27.832,28.0389,50500.0
2008-01-28 13:00:00,36.59,36.83,36.57,36.73,69100.0,28.0389,28.2228,28.0236,28.1462,69100.0
2008-01-28 13:30:00,36.72,36.85,36.58,36.6,69100.0,28.1385,28.2381,28.0312,28.0466,69100.0
2008-01-28 14:00:00,36.6,36.8,36.52,36.74,67600.0,28.0466,28.1998,27.9853,28.1538,67600.0
2008-01-28 14:30:00,36.76,36.98,36.72,36.82,87500.0,28.1692,28.3378,28.1385,28.2152,87500.0
2008-01-28 15:00:00,36.81,36.96,36.72,36.84,175000.0,28.2075,28.3224,28.1385,28.2305,175000.0
2008-01-28 15:30:00,36.88,37.26,36.85,37.26,210900.0,28.2611,28.5523,28.2381,28.5523,210900.0
2008-01-29 09:30:00,38.24,38.24,37.0,37.29,208300.0,29.3033,29.3033,28.3531,28.5753,208300.0
2008-01-29 10:00:00,37.29,37.54,37.02,37.45,187000.0,28.5753,28.7669,28.3684,28.6979,187000.0
2008-01-29 10:30:00,37.46,37.47,36.91,36.91,79800.0,28.7056,28.7132,28.2841,28.2841,79800.0
2008-01-29 11:00:00,36.91,37.13,36.91,37.01,72700.0,28.2841,28.4527,28.2841,28.3607,72700.0
2008-01-29 11:30:00,37.01,37.05,36.66,36.73,54000.0,28.3607,28.3914,28.0925,28.1462,54000.0
2008-01-29 12:00:00,36.73,36.8,36.58,36.66,72500.0,28.1462,28.1998,28.0312,28.0925,72500.0
2008-01-29 12:30:00,36.68,36.81,36.63,36.63,53300.0,28.1079,28.2075,28.0696,28.0696,53300.0
2008-01-29 13:00:00,36.63,36.8,36.62,36.79,35400.0,28.0696,28.1998,28.0619,28.1922,35400.0
2008-01-29 13:30:00,36.77,36.79,36.52,36.53,50600.0,28.1768,28.1922,27.9853,27.9929,50600.0
2008-01-29 14:00:00,36.53,36.62,36.51,36.59,88700.0,27.9929,28.0619,27.9776,28.0389,88700.0
2008-01-29 14:30:00,36.58,36.87,36.55,36.77,58900.0,28.0312,28.2535,28.0082,28.1768,58900.0
2008-01-29 15:00:00,36.77,37.05,36.73,36.88,62200.0,28.1768,28.3914,28.1462,28.2611,62200.0
2008-01-29 15:30:00,36.88,36.88,36.6,36.73,105500.0,28.2611,28.2611,28.0466,28.1462,105500.0
2008-01-30 09:30:00,36.73,36.73,35.93,36.09,86100.0,28.1462,28.1462,27.5331,27.6558,86100.0
2008-01-30 10:00:00,36.1,36.47,36.02,36.35,63700.0,27.6634,27.9469,27.6021,27.855,63700.0
2008-01-30 10:30:00,36.35,36.5,36.29,36.42,62400.0,27.855,27.9699,27.809,27.9086,62400.0
2008-01-30 11:00:00,36.43,36.47,36.25,36.45,65900.0,27.9163,27.9469,27.7784,27.9316,65900.0
2008-01-30 11:30:00,36.44,36.48,36.28,36.41,67100.0,27.924,27.9546,27.8013,27.901,67100.0
2008-01-30 12:00:00,36.42,36.46,36.3,36.31,50700.0,27.9086,27.9393,27.8167,27.8243,50700.0
2008-01-30 12:30:00,36.32,36.38,36.18,36.35,34400.0,27.832,27.878,27.7247,27.855,34400.0
2008-01-30 13:00:00,36.35,36.5,36.34,36.4,41100.0,27.855,27.9699,27.8473,27.8933,41100.0
2008-01-30 13:30:00,36.4,36.42,36.16,36.27,31000.0,27.8933,27.9086,27.7094,27.7937,31000.0
2008-01-30 14:00:00,36.27,37.14,36.27,36.96,109200.0,27.7937,28.4604,27.7937,28.3224,109200.0
2008-01-30 14:30:00,36.88,37.25,36.72,37.24,117000.0,28.2611,28.5447,28.1385,28.537,117000.0
2008-01-30 15:00:00,37.25,37.65,37.15,37.27,129100.0,28.5447,28.8512,28.468,28.56,129100.0
2008-01-30 15:30:00,37.26,37.28,36.47,36.64,164900.0,28.5523,28.5676,27.9469,28.0772,164900.0
2008-01-31 09:30:00,36.25,36.4,35.67,36.18,70300.0,27.7784,27.8933,27.3339,27.7247,70300.0
2008-01-31 10:00:00,36.15,36.23,35.77,36.03,121600.0,27.7017,27.763,27.4105,27.6098,121600.0
2008-01-31 10:30:00,36.05,36.18,35.72,36.18,116900.0,27.6251,27.7247,27.3722,27.7247,116900.0
2008-01-31 11:00:00,36.19,36.24,35.81,35.98,153800.0,27.7324,27.7707,27.4412,27.5715,153800.0
2008-01-31 11:30:00,35.98,36.59,35.85,36.45,144500.0,27.5715,28.0389,27.4718,27.9316,144500.0
2008-01-31 12:00:00,36.46,36.46,36.03,36.18,138800.0,27.9393,27.9393,27.6098,27.7247,138800.0
2008-01-31 12:30:00,36.17,36.36,35.98,36.06,114800.0,27.7171,27.8627,27.5715,27.6328,114800.0
2008-01-31 13:00:00,36.06,36.27,36.05,36.14,113400.0,27.6328,27.7937,27.6251,27.6941,113400.0
2008-01-31 13:30:00,36.14,36.42,36.12,36.13,205200.0,27.6941,27.9086,27.6787,27.6864,205200.0
2008-01-31 14:00:00,36.13,36.91,36.12,36.75,234200.0,27.6864,28.2841,27.6787,28.1615,234200.0
2008-01-31 14:30:00,36.75,37.16,36.65,37.16,147800.0,28.1615,28.4757,28.0849,28.4757,147800.0
2008-01-31 15:00:00,37.16,37.39,36.97,37.38,193900.0,28.4757,28.6519,28.3301,28.6443,193900.0
2008-01-31 15:30:00,37.36,37.55,37.11,37.23,123600.0,28.629,28.7745,28.4374,28.5293,123600.0
2008-02-01 09:30:00,37.0,37.89,37.0,37.69,116900.0,28.3531,29.0351,28.3531,28.8818,116900.0
2008-02-01 10:00:00,37.66,38.0,37.48,37.52,115000.0,28.8588,29.1194,28.7209,28.7516,115000.0
2008-02-01 10:30:00,37.53,37.54,37.08,37.11,87400.0,28.7592,28.7669,28.4144,28.4374,87400.0
2008-02-01 11:00:00,37.1,37.28,37.0,37.11,101400.0,28.4297,28.5676,28.3531,28.4374,101400.0
2008-02-01 11:30:00,37.1,37.35,36.97,36.99,93300.0,28.4297,28.6213,28.3301,28.3454,93300.0
2008-02-01 12:00:00,37.0,37.09,36.77,36.93,89400.0,28.3531,28.4221,28.1768,28.2994,89400.0
2008-02-01 12:30:00,36.91,37.03,36.75,37.0,86100.0,28.2841,28.3761,28.1615,28.3531,86100.0
2008-02-01 13:00:00,37.01,37.35,37.0,37.35,126000.0,28.3607,28.6213,28.3531,28.6213,126000.0
2008-02-01 13:30:00,37.35,37.69,37.34,37.6,196800.0,28.6213,28.8818,28.6136,28.8129,196800.0
2008-02-01 14:00:00,37.61,37.7,37.38,37.67,133900.0,28.8205,28.8895,28.6443,28.8665,133900.0
2008-02-01 14:30:00,37.7,37.83,37.66,37.77,103200.0,28.8895,28.9891,28.8588,28.9431,103200.0
2008-02-01 15:00:00,37.76,38.07,37.56,38.02,244400.0,28.9355,29.173,28.7822,29.1347,244400.0
2008-02-01 15:30:00,38.03,38.25,37.7,37.78,235700.0,29.1424,29.311,28.8895,28.9508,235700.0
2008-02-04 09:30:00,37.98,38.38,37.91,38.06,276700.0,29.1041,29.4106,29.0504,29.1654,276700.0
2008-02-04 10:00:00,38.04,38.41,37.98,38.27,318100.0,29.15,29.4336,29.1041,29.3263,318100.0
2008-02-04 10:30:00,38.27,38.82,38.22,38.55,241000.0,29.3263,29.7477,29.288,29.5408,241000.0
2008-02-04 11:00:00,38.53,38.59,38.39,38.43,113000.0,29.5255,29.5715,29.4182,29.4489,113000.0
2008-02-04 11:30:00,38.45,38.5,38.34,38.34,92900.0,29.4642,29.5025,29.3799,29.3799,92900.0
2008-02-04 12:00:00,38.37,38.4,38.3,38.38,64800.0,29.4029,29.4259,29.3493,29.4106,64800.0
2008-02-04 12:30:00,38.39,39.1,38.37,38.87,145000.0,29.4182,29.9623,29.4029,29.7861,145000.0
2008-02-04 13:00:00,38.85,38.85,38.5,38.56,162600.0,29.7707,29.7707,29.5025,29.5485,162600.0
2008-02-04 13:30:00,38.56,38.68,38.5,38.56,106700.0,29.5485,29.6405,29.5025,29.5485,106700.0
2008-02-04 14:00:00,38.56,38.6,38.53,38.55,93900.0,29.5485,29.5792,29.5255,29.5408,93900.0
2008-02-04 14:30:00,38.56,38.56,38.35,38.45,149700.0,29.5485,29.5485,29.3876,29.4642,149700.0
2008-02-04 15:00:00,38.45,38.47,38.32,38.36,134300.0,29.4642,29.4795,29.3646,29.3953,134300.0
2008-02-04 15:30:00,38.36,38.93,38.29,38.87,234600.0,29.3953,29.832,29.3416,29.7861,234600.0
2008-02-05 09:30:00,39.52,40.0,38.55,39.94,762400.0,30.2842,30.652,29.5408,30.606,762400.0
2008-02-05 10:00:00,39.9,41.4,39.9,41.2,585400.0,30.5754,31.7248,30.5754,31.5715,585400.0
2008-02-05 10:30:00,41.19,41.3,39.95,40.56,423800.0,31.5639,31.6482,30.6137,31.0811,423800.0
2008-02-05 11:00:00,40.59,40.59,40.14,40.15,179700.0,31.1041,31.1041,30.7593,30.7669,179700.0
2008-02-05 11:30:00,40.17,40.62,40.15,40.46,150900.0,30.7823,31.1271,30.7669,31.0045,150900.0
2008-02-05 12:00:00,40.47,40.47,40.1,40.16,109600.0,31.0121,31.0121,30.7286,30.7746,109600.0
2008-02-05 12:30:00,40.16,40.18,39.58,39.79,159800.0,30.7746,30.7899,30.3301,30.4911,159800.0
2008-02-05 13:00:00,39.8,39.88,39.0,39.35,210900.0,30.4987,30.56,29.8857,30.1539,210900.0
2008-02-05 13:30:00,39.35,39.56,39.06,39.18,118900.0,30.1539,30.3148,29.9317,30.0236,118900.0
2008-02-05 14:00:00,39.17,39.3,39.0,39.22,149600.0,30.016,30.1156,29.8857,30.0543,149600.0
2008-02-05 14:30:00,39.22,39.45,39.16,39.16,165500.0,30.0543,30.2305,30.0083,30.0083,165500.0
2008-02-05 15:00:00,39.16,39.35,39.09,39.28,192900.0,30.0083,30.1539,29.9547,30.1002,192900.0
2008-02-05 15:30:00,39.28,39.86,39.26,39.7,369000.0,30.1002,30.5447,30.0849,30.4221,369000.0
2008-02-06 09:30:00,40.29,40.52,39.26,39.38,176100.0,30.8742,31.0505,30.0849,30.1769,176100.0
2008-02-06 10:00:00,39.39,40.16,39.38,39.73,240100.0,30.1845,30.7746,30.1769,30.4451,240100.0
2008-02-06 10:30:00,39.72,39.82,39.53,39.65,194600.0,30.4374,30.514,30.2918,30.3838,194600.0
2008-02-06 11:00:00,39.67,40.31,39.63,40.11,186400.0,30.3991,30.8895,30.3685,30.7363,186400.0
2008-02-06 11:30:00,40.13,40.18,39.83,39.96,85000.0,30.7516,30.7899,30.5217,30.6213,85000.0
2008-02-06 12:00:00,39.96,40.06,39.81,39.87,84600.0,30.6213,30.698,30.5064,30.5524,84600.0
2008-02-06 12:30:00,39.87,39.99,39.7,39.71,113300.0,30.5524,30.6443,30.4221,30.4298,113300.0
2008-02-06 13:00:00,39.7,39.72,39.53,39.54,74800.0,30.4221,30.4374,30.2918,30.2995,74800.0
2008-02-06 13:30:00,39.54,39.55,39.17,39.19,73800.0,30.2995,30.3071,30.016,30.0313,73800.0
2008-02-06 14:00:00,39.18,39.32,39.01,39.32,91700.0,30.0236,30.1309,29.8933,30.1309,91700.0
2008-02-06 14:30:00,39.33,39.53,39.21,39.32,145000.0,30.1386,30.2918,30.0466,30.1309,145000.0
2008-02-06 15:00:00,39.3,39.49,39.04,39.46,130900.0,30.1156,30.2612,29.9163,30.2382,130900.0
2008-02-06 15:30:00,39.46,39.46,39.04,39.15,171100.0,30.2382,30.2382,29.9163,30.0006,171100.0
2008-02-07 09:30:00,39.67,40.34,38.83,39.1,251100.0,30.3991,30.9125,29.7554,29.9623,251100.0
2008-02-07 10:00:00,39.12,39.74,38.95,39.47,156500.0,29.9776,30.4527,29.8474,30.2458,156500.0
2008-02-07 10:30:00,39.46,39.58,39.0,39.22,124000.0,30.2382,30.3301,29.8857,30.0543,124000.0
2008-02-07 11:00:00,39.22,39.3,38.96,39.08,83800.0,30.0543,30.1156,29.855,29.947,83800.0
2008-02-07 11:30:00,39.06,39.42,38.9,39.39,89700.0,29.9317,30.2075,29.8091,30.1845,89700.0
2008-02-07 12:00:00,39.39,39.4,39.18,39.4,70600.0,30.1845,30.1922,30.0236,30.1922,70600.0
2008-02-07 12:30:00,39.38,39.72,39.36,39.6,92100.0,30.1769,30.4374,30.1616,30.3455,92100.0
2008-02-07 13:00:00,39.6,39.63,39.37,39.38,104400.0,30.3455,30.3685,30.1692,30.1769,104400.0
2008-02-07 13:30:00,39.35,39.78,39.29,39.74,119100.0,30.1539,30.4834,30.1079,30.4527,119100.0
2008-02-07 14:00:00,39.73,39.88,39.26,39.49,107200.0,30.4451,30.56,30.0849,30.2612,107200.0
2008-02-07 14:30:00,39.48,39.55,39.2,39.35,89300.0,30.2535,30.3071,30.0389,30.1539,89300.0
2008-02-07 15:00:00,39.31,39.54,38.87,39.34,151300.0,30.1232,30.2995,29.7861,30.1462,151300.0
2008-02-07 15:30:00,39.3,39.48,38.99,39.26,261300.0,30.1156,30.2535,29.878,30.0849,261300.0
2008-02-08 09:30:00,39.46,39.46,37.65,38.01,291700.0,30.2382,30.2382,28.8512,29.127,291700.0
2008-02-08 10:00:00,38.01,38.66,37.99,38.61,171900.0,29.127,29.6251,29.1117,29.5868,171900.0
2008-02-08 10:30:00,38.61,38.69,38.46,38.61,121200.0,29.5868,29.6481,29.4719,29.5868,121200.0
2008-02-08 11:00:00,38.59,38.91,38.59,38.7,101100.0,29.5715,29.8167,29.5715,29.6558,101100.0
2008-02-08 11:30:00,38.69,38.85,38.46,38.49,60100.0,29.6481,29.7707,29.4719,29.4949,60100.0
2008-02-08 12:00:00,38.51,38.75,38.45,38.51,109900.0,29.5102,29.6941,29.4642,29.5102,109900.0
2008-02-08 12:30:00,38.5,38.54,38.32,38.51,93600.0,29.5025,29.5332,29.3646,29.5102,93600.0
2008-02-08 13:00:00,38.51,38.59,38.42,38.5,64300.0,29.5102,29.5715,29.4412,29.5025,64300.0
2008-02-08 13:30:00,38.49,38.6,38.29,38.49,119300.0,29.4949,29.5792,29.3416,29.4949,119300.0
2008-02-08 14:00:00,38.51,38.72,38.44,38.62,170700.0,29.5102,29.6711,29.4566,29.5945,170700.0
2008-02-08 14:30:00,38.6,38.74,38.58,38.65,100300.0,29.5792,29.6864,29.5638,29.6175,100300.0
2008-02-08 15:00:00,38.65,38.85,38.62,38.78,91900.0,29.6175,29.7707,29.5945,29.7171,91900.0
2008-02-08 15:30:00,38.79,38.96,38.65,38.67,231500.0,29.7248,29.855,29.6175,29.6328,231500.0
2008-02-11 09:30:00,39.41,39.54,38.95,39.15,140000.0,30.1999,30.2995,29.8474,30.0006,140000.0
2008-02-11 10:00:00,39.15,39.33,38.97,39.32,117600.0,30.0006,30.1386,29.8627,30.1309,117600.0
2008-02-11 10:30:00,39.38,39.72,39.22,39.69,166500.0,30.1769,30.4374,30.0543,30.4144,166500.0
2008-02-11 11:00:00,39.69,39.79,39.64,39.77,172200.0,30.4144,30.4911,30.3761,30.4757,172200.0
2008-02-11 11:30:00,39.81,39.88,39.65,39.71,114900.0,30.5064,30.56,30.3838,30.4298,114900.0
2008-02-11 12:00:00,39.72,40.0,39.69,39.81,108800.0,30.4374,30.652,30.4144,30.5064,108800.0
2008-02-11 12:30:00,39.82,40.12,39.82,40.06,138300.0,30.514,30.7439,30.514,30.698,138300.0
2008-02-11 13:00:00,40.05,40.35,40.0,40.28,285900.0,30.6903,30.9202,30.652,30.8665,285900.0
2008-02-11 13:30:00,40.3,40.52,40.27,40.43,182300.0,30.8819,31.0505,30.8589,30.9815,182300.0
2008-02-11 14:00:00,40.43,40.46,40.32,40.37,146200.0,30.9815,31.0045,30.8972,30.9355,146200.0
2008-02-11 14:30:00,40.38,40.53,40.27,40.27,153800.0,30.9432,31.0581,30.8589,30.8589,153800.0
2008-02-11 15:00:00,40.31,40.42,40.16,40.22,124500.0,30.8895,30.9738,30.7746,30.8206,124500.0
2008-02-11 15:30:00,40.21,40.21,39.93,40.01,282200.0,30.8129,30.8129,30.5983,30.6596,282200.0
2008-02-12 09:30:00,40.06,40.18,39.51,39.99,196800.0,30.698,30.7899,30.2765,30.6443,196800.0
2008-02-12 10:00:00,40.0,40.19,39.75,39.97,207300.0,30.652,30.7976,30.4604,30.629,207300.0
2008-02-12 10:30:00,39.96,40.1,39.96,40.09,113600.0,30.6213,30.7286,30.6213,30.7209,113600.0
2008-02-12 11:00:00,40.08,40.26,40.05,40.18,109100.0,30.7133,30.8512,30.6903,30.7899,109100.0
2008-02-12 11:30:00,40.21,40.22,40.06,40.1,79600.0,30.8129,30.8206,30.698,30.7286,79600.0
2008-02-12 12:00:00,40.09,40.18,39.94,39.96,133500.0,30.7209,30.7899,30.606,30.6213,133500.0
2008-02-12 12:30:00,39.94,40.08,39.93,40.08,55400.0,30.606,30.7133,30.5983,30.7133,55400.0
2008-02-12 13:00:00,40.07,40.4,40.05,40.31,69500.0,30.7056,30.9585,30.6903,30.8895,69500.0
2008-02-12 13:30:00,40.29,40.4,40.14,40.29,85400.0,30.8742,30.9585,30.7593,30.8742,85400.0
2008-02-12 14:00:00,40.3,40.39,40.09,40.16,76200.0,30.8819,30.9508,30.7209,30.7746,76200.0
2008-02-12 14:30:00,40.16,40.28,40.05,40.21,111500.0,30.7746,30.8665,30.6903,30.8129,111500.0
2008-02-12 15:00:00,40.22,40.24,39.79,39.96,142400.0,30.8206,30.8359,30.4911,30.6213,142400.0
2008-02-12 15:30:00,39.96,40.0,39.32,39.73,187600.0,30.6213,30.652,30.1309,30.4451,187600.0
2008-02-13 09:30:00,39.72,40.4,39.72,40.23,155800.0,30.4374,30.9585,30.4374,30.8282,155800.0
2008-02-13 10:00:00,40.25,40.42,39.95,40.05,176100.0,30.8436,30.9738,30.6137,30.6903,176100.0
2008-02-13 10:30:00,40.1,40.35,39.93,40.35,139000.0,30.7286,30.9202,30.5983,30.9202,139000.0
2008-02-13 11:00:00,40.35,40.35,40.12,40.14,118800.0,30.9202,30.9202,30.7439,30.7593,118800.0
2008-02-13 11:30:00,40.12,40.18,39.96,40.18,118000.0,30.7439,30.7899,30.6213,30.7899,118000.0
2008-02-13 12:00:00,40.19,40.3,39.99,40.15,111200.0,30.7976,30.8819,30.6443,30.7669,111200.0
2008-02-13 12:30:00,40.15,40.25,40.08,40.21,125700.0,30.7669,30.8436,30.7133,30.8129,125700.0
2008-02-13 13:00:00,40.2,40.43,40.15,40.29,132300.0,30.8052,30.9815,30.7669,30.8742,132300.0
2008-02-13 13:30:00,40.29,40.3,40.09,40.1,71400.0,30.8742,30.8819,30.7209,30.7286,71400.0
2008-02-13 14:00:00,40.1,40.25,40.04,40.1,94400.0,30.7286,30.8436,30.6826,30.7286,94400.0
2008-02-13 14:30:00,40.1,40.15,40.05,40.15,144700.0,30.7286,30.7669,30.6903,30.7669,144700.0
2008-02-13 15:00:00,40.14,40.25,40.05,40.22,123200.0,30.7593,30.8436,30.6903,30.8206,123200.0
2008-02-13 15:30:00,40.23,40.44,40.18,40.25,138500.0,30.8282,30.9892,30.7899,30.8436,138500.0
2008-02-14 09:30:00,40.19,40.39,39.87,39.96,118500.0,30.7976,30.9508,30.5524,30.6213,118500.0
2008-02-14 10:00:00,39.97,40.79,39.97,40.77,151200.0,30.629,31.2574,30.629,31.242,151200.0
2008-02-14 10:30:00,40.78,40.88,40.4,40.43,68100.0,31.2497,31.3263,30.9585,30.9815,68100.0
2008-02-14 11:00:00,40.41,40.46,40.16,40.46,65300.0,30.9662,31.0045,30.7746,31.0045,65300.0
2008-02-14 11:30:00,40.45,40.45,39.81,40.0,89900.0,30.9968,30.9968,30.5064,30.652,89900.0
2008-02-14 12:00:00,40.0,40.22,39.89,40.22,195600.0,30.652,30.8206,30.5677,30.8206,195600.0
2008-02-14 12:30:00,40.2,40.2,39.86,39.86,45900.0,30.8052,30.8052,30.5447,30.5447,45900.0
2008-02-14 13:00:00,39.86,39.94,39.75,39.91,36500.0,30.5447,30.606,30.4604,30.583,36500.0
2008-02-14 13:30:00,39.94,40.02,39.9,39.98,52300.0,30.606,30.6673,30.5754,30.6367,52300.0
2008-02-14 14:00:00,39.98,40.16,39.98,40.15,66000.0,30.6367,30.7746,30.6367,30.7669,66000.0
2008-02-14 14:30:00,40.14,40.14,39.86,39.9,81600.0,30.7593,30.7593,30.5447,30.5754,81600.0
2008-02-14 15:00:00,39.9,40.2,39.79,40.03,102600.0,30.5754,30.8052,30.4911,30.675,102600.0
2008-02-14 15:30:00,40.04,40.08,39.81,39.91,80600.0,30.6826,30.7133,30.5064,30.583,80600.0
2008-02-15 09:30:00,39.48,39.82,39.3,39.38,65700.0,30.2535,30.514,30.1156,30.1769,65700.0
2008-02-15 10:00:00,39.36,39.5,39.25,39.43,158600.0,30.1616,30.2688,30.0773,30.2152,158600.0
2008-02-15 10:30:00,39.43,39.84,39.41,39.79,105100.0,30.2152,30.5294,30.1999,30.4911,105100.0
2008-02-15 11:00:00,39.78,40.09,39.69,40.05,86500.0,30.4834,30.7209,30.4144,30.6903,86500.0
2008-02-15 11:30:00,40.05,40.08,39.88,39.94,138500.0,30.6903,30.7133,30.56,30.606,138500.0
2008-02-15 12:00:00,39.93,40.02,39.78,39.82,97900.0,30.5983,30.6673,30.4834,30.514,97900.0
2008-02-15 12:30:00,39.81,39.95,39.8,39.92,67800.0,30.5064,30.6137,30.4987,30.5907,67800.0
2008-02-15 13:00:00,39.92,39.97,39.83,39.96,100000.0,30.5907,30.629,30.5217,30.6213,100000.0
2008-02-15 13:30:00,39.97,40.12,39.9,40.04,53400.0,30.629,30.7439,30.5754,30.6826,53400.0
2008-02-15 14:00:00,40.01,40.13,39.92,39.93,59000.0,30.6596,30.7516,30.5907,30.5983,59000.0
2008-02-15 14:30:00,39.97,40.32,39.97,40.28,102200.0,30.629,30.8972,30.629,30.8665,102200.0
2008-02-15 15:00:00,40.22,40.5,40.14,40.2,85300.0,30.8206,31.0351,30.7593,30.8052,85300.0
2008-02-15 15:30:00,40.2,40.49,40.19,40.48,95300.0,30.8052,31.0275,30.7976,31.0198,95300.0
2008-02-19 09:30:00,40.64,41.0,40.55,40.63,98200.0,31.1424,31.4183,31.0734,31.1348,98200.0
2008-02-19 10:00:00,40.6,40.97,40.58,40.77,64600.0,31.1118,31.3953,31.0964,31.242,64600.0
2008-02-19 10:30:00,40.81,40.93,40.67,40.7,55200.0,31.2727,31.3646,31.1654,31.1884,55200.0
2008-02-19 11:00:00,40.74,40.74,40.5,40.51,54500.0,31.219,31.219,31.0351,31.0428,54500.0
2008-02-19 11:30:00,40.54,40.96,40.5,40.92,42600.0,31.0658,31.3876,31.0351,31.357,42600.0
2008-02-19 12:00:00,40.95,40.99,40.65,40.73,46800.0,31.38,31.4106,31.1501,31.2114,46800.0
2008-02-19 12:30:00,40.73,40.79,40.58,40.71,28000.0,31.2114,31.2574,31.0964,31.1961,28000.0
2008-02-19 13:00:00,40.67,40.95,40.67,40.81,31300.0,31.1654,31.38,31.1654,31.2727,31300.0
2008-02-19 13:30:00,40.79,40.93,40.48,40.91,74400.0,31.2574,31.3646,31.0198,31.3493,74400.0
2008-02-19 14:00:00,40.91,41.0,40.81,40.97,49200.0,31.3493,31.4183,31.2727,31.3953,49200.0
2008-02-19 14:30:00,40.93,40.95,40.53,40.53,70000.0,31.3646,31.38,31.0581,31.0581,70000.0
2008-02-19 15:00:00,40.5,40.51,40.3,40.35,57700.0,31.0351,31.0428,30.8819,30.9202,57700.0
2008-02-19 15:30:00,40.35,40.8,40.33,40.8,217700.0,30.9202,31.265,30.9049,31.265,217700.0
2008-02-20 09:30:00,40.69,40.69,39.86,40.17,109700.0,31.1807,31.1807,30.5447,30.7823,109700.0
2008-02-20 10:00:00,40.12,40.55,39.91,40.55,116900.0,30.7439,31.0734,30.583,31.0734,116900.0
2008-02-20 10:30:00,40.53,40.71,40.3,40.47,79200.0,31.0581,31.1961,30.8819,31.0121,79200.0
2008-02-20 11:00:00,40.48,40.65,40.33,40.38,88700.0,31.0198,31.1501,30.9049,30.9432,88700.0
2008-02-20 11:30:00,40.37,40.4,40.24,40.32,51400.0,30.9355,30.9585,30.8359,30.8972,51400.0
2008-02-20 12:00:00,40.32,40.79,40.31,40.75,93500.0,30.8972,31.2574,30.8895,31.2267,93500.0
2008-02-20 12:30:00,40.76,40.81,40.48,40.72,65900.0,31.2344,31.2727,31.0198,31.2037,65900.0
2008-02-20 13:00:00,40.71,40.98,40.61,40.65,69700.0,31.1961,31.403,31.1194,31.1501,69700.0
2008-02-20 13:30:00,40.65,40.83,40.51,40.7,72900.0,31.1501,31.288,31.0428,31.1884,72900.0
2008-02-20 14:00:00,40.73,40.87,40.24,40.5,136300.0,31.2114,31.3187,30.8359,31.0351,136300.0
2008-02-20 14:30:00,40.52,40.88,40.38,40.66,115100.0,31.0505,31.3263,30.9432,31.1577,115100.0
2008-02-20 15:00:00,40.66,40.9,40.59,40.67,145200.0,31.1577,31.3417,31.1041,31.1654,145200.0
2008-02-20 15:30:00,40.65,40.89,40.57,40.84,147400.0,31.1501,31.334,31.0888,31.2957,147400.0
2008-02-21 09:30:00,40.84,41.31,40.78,41.18,85600.0,31.2957,31.6558,31.2497,31.5562,85600.0
2008-02-21 10:00:00,41.22,41.22,40.82,40.92,101700.0,31.5869,31.5869,31.2803,31.357,101700.0
2008-02-21 10:30:00,40.93,41.03,40.45,40.45,104600.0,31.3646,31.4413,30.9968,30.9968,104600.0
2008-02-21 11:00:00,40.45,40.9,40.41,40.88,93800.0,30.9968,31.3417,30.9662,31.3263,93800.0
2008-02-21 11:30:00,40.86,41.25,40.83,41.18,53600.0,31.311,31.6099,31.288,31.5562,53600.0
2008-02-21 12:00:00,41.16,41.19,40.96,41.05,53100.0,31.5409,31.5639,31.3876,31.4566,53100.0
2008-02-21 12:30:00,41.05,41.07,40.8,41.03,88100.0,31.4566,31.4719,31.265,31.4413,88100.0
2008-02-21 13:00:00,40.99,41.0,40.66,40.75,57500.0,31.4106,31.4183,31.1577,31.2267,57500.0
2008-02-21 13:30:00,40.72,40.84,40.58,40.73,73700.0,31.2037,31.2957,31.0964,31.2114,73700.0
2008-02-21 14:00:00,40.72,40.85,40.66,40.81,65600.0,31.2037,31.3033,31.1577,31.2727,65600.0
2008-02-21 14:30:00,40.81,40.81,40.56,40.81,98300.0,31.2727,31.2727,31.0811,31.2727,98300.0
2008-02-21 15:00:00,40.78,40.83,40.52,40.74,93400.0,31.2497,31.288,31.0505,31.219,93400.0
2008-02-21 15:30:00,40.76,40.9,40.51,40.73,178900.0,31.2344,31.3417,31.0428,31.2114,178900.0
2008-02-22 09:30:00,40.96,40.98,40.41,40.61,59500.0,31.3876,31.403,30.9662,31.1194,59500.0
2008-02-22 10:00:00,40.59,40.71,40.13,40.23,82200.0,31.1041,31.1961,30.7516,30.8282,82200.0
2008-02-22 10:30:00,40.23,40.35,39.9,39.95,108700.0,30.8282,30.9202,30.5754,30.6137,108700.0
2008-02-22 11:00:00,39.94,40.16,39.91,40.0,60900.0,30.606,30.7746,30.583,30.652,60900.0
2008-02-22 11:30:00,40.0,40.25,39.96,40.18,62100.0,30.652,30.8436,30.6213,30.7899,62100.0
2008-02-22 12:00:00,40.16,40.17,39.9,40.0,35900.0,30.7746,30.7823,30.5754,30.652,35900.0
2008-02-22 12:30:00,40.01,40.22,39.93,40.09,67600.0,30.6596,30.8206,30.5983,30.7209,67600.0
2008-02-22 13:00:00,40.09,40.3,40.07,40.07,45900.0,30.7209,30.8819,30.7056,30.7056,45900.0
2008-02-22 13:30:00,40.1,40.24,39.94,40.21,44000.0,30.7286,30.8359,30.606,30.8129,44000.0
2008-02-22 14:00:00,40.21,40.48,40.19,40.45,74200.0,30.8129,31.0198,30.7976,30.9968,74200.0
2008-02-22 14:30:00,40.43,40.44,40.22,40.28,82000.0,30.9815,30.9892,30.8206,30.8665,82000.0
2008-02-22 15:00:00,40.28,40.4,40.15,40.37,101200.0,30.8665,30.9585,30.7669,30.9355,101200.0
2008-02-22 15:30:00,40.38,40.97,40.34,40.79,174900.0,30.9432,31.3953,30.9125,31.2574,174900.0
2008-02-25 09:30:00,41.04,41.04,40.33,40.78,112400.0,31.4489,31.4489,30.9049,31.2497,112400.0
2008-02-25 10:00:00,40.77,40.92,40.58,40.73,175000.0,31.242,31.357,31.0964,31.2114,175000.0
2008-02-25 10:30:00,40.79,40.8,40.51,40.65,99600.0,31.2574,31.265,31.0428,31.1501,99600.0
2008-02-25 11:00:00,40.66,40.68,40.41,40.57,68900.0,31.1577,31.1731,30.9662,31.0888,68900.0
2008-02-25 11:30:00,40.59,40.59,40.41,40.46,62300.0,31.1041,31.1041,30.9662,31.0045,62300.0
2008-02-25 12:00:00,40.46,40.7,40.45,40.61,41400.0,31.0045,31.1884,30.9968,31.1194,41400.0
2008-02-25 12:30:00,40.62,40.86,40.62,40.68,34400.0,31.1271,31.311,31.1271,31.1731,34400.0
2008-02-25 13:00:00,40.68,40.85,40.62,40.74,41700.0,31.1731,31.3033,31.1271,31.219,41700.0
2008-02-25 13:30:00,40.75,40.75,40.33,40.57,98800.0,31.2267,31.2267,30.9049,31.0888,98800.0
2008-02-25 14:00:00,40.59,41.11,40.59,41.08,59500.0,31.1041,31.5026,31.1041,31.4796,59500.0
2008-02-25 14:30:00,41.08,41.14,40.77,40.93,75900.0,31.4796,31.5256,31.242,31.3646,75900.0
2008-02-25 15:00:00,40.94,41.19,40.83,41.16,73100.0,31.3723,31.5639,31.288,31.5409,73100.0
2008-02-25 15:30:00,41.17,41.35,41.09,41.23,91000.0,31.5486,31.6865,31.4872,31.5945,91000.0
2008-02-26 09:30:00,41.28,41.28,40.4,40.4,76600.0,31.6328,31.6328,30.9585,30.9585,76600.0
2008-02-26 10:00:00,40.4,40.49,40.04,40.09,64700.0,30.9585,31.0275,30.6826,30.7209,64700.0
2008-02-26 10:30:00,40.08,40.41,40.0,40.22,105200.0,30.7133,30.9662,30.652,30.8206,105200.0
2008-02-26 11:00:00,40.25,40.35,40.06,40.16,132100.0,30.8436,30.9202,30.698,30.7746,132100.0
2008-02-26 11:30:00,40.16,40.85,40.14,40.81,190200.0,30.7746,31.3033,30.7593,31.2727,190200.0
2008-02-26 12:00:00,40.81,40.84,40.56,40.72,82400.0,31.2727,31.2957,31.0811,31.2037,82400.0
2008-02-26 12:30:00,40.75,40.8,40.55,40.68,85400.0,31.2267,31.265,31.0734,31.1731,85400.0
2008-02-26 13:00:00,40.67,40.9,40.6,40.85,135800.0,31.1654,31.3417,31.1118,31.3033,135800.0
2008-02-26 13:30:00,40.84,40.87,40.31,40.31,156400.0,31.2957,31.3187,30.8895,30.8895,156400.0
2008-02-26 14:00:00,40.33,40.57,40.28,40.55,123300.0,30.9049,31.0888,30.8665,31.0734,123300.0
2008-02-26 14:30:00,40.54,40.59,40.47,40.53,99500.0,31.0658,31.1041,31.0121,31.0581,99500.0
2008-02-26 15:00:00,40.56,40.6,40.24,40.55,126000.0,31.0811,31.1118,30.8359,31.0734,126000.0
2008-02-26 15:30:00,40.57,40.66,40.28,40.57,325400.0,31.0888,31.1577,30.8665,31.0888,325400.0
2008-02-27 09:30:00,40.03,40.53,40.02,40.28,128700.0,30.675,31.0581,30.6673,30.8665,128700.0
2008-02-27 10:00:00,40.25,40.81,40.03,40.5,110200.0,30.8436,31.2727,30.675,31.0351,110200.0
2008-02-27 10:30:00,40.53,40.9,40.41,40.76,75900.0,31.0581,31.3417,30.9662,31.2344,75900.0
2008-02-27 11:00:00,40.73,40.86,40.48,40.51,80000.0,31.2114,31.311,31.0198,31.0428,80000.0
2008-02-27 11:30:00,40.52,40.66,40.44,40.64,47700.0,31.0505,31.1577,30.9892,31.1424,47700.0
2008-02-27 12:00:00,40.65,40.73,40.52,40.7,40000.0,31.1501,31.2114,31.0505,31.1884,40000.0
2008-02-27 12:30:00,40.67,40.96,40.64,40.82,30900.0,31.1654,31.3876,31.1424,31.2803,30900.0
2008-02-27 13:00:00,40.8,40.84,40.61,40.71,40300.0,31.265,31.2957,31.1194,31.1961,40300.0
2008-02-27 13:30:00,40.73,40.73,40.43,40.49,49600.0,31.2114,31.2114,30.9815,31.0275,49600.0
2008-02-27 14:00:00,40.47,40.48,40.19,40.28,57200.0,31.0121,31.0198,30.7976,30.8665,57200.0
2008-02-27 14:30:00,40.27,40.56,40.23,40.56,83100.0,30.8589,31.0811,30.8282,31.0811,83100.0
2008-02-27 15:00:00,40.57,40.7,40.31,40.7,64200.0,31.0888,31.1884,30.8895,31.1884,64200.0
2008-02-27 15:30:00,40.67,40.72,40.5,40.54,91600.0,31.1654,31.2037,31.0351,31.0658,91600.0
2008-02-28 09:30:00,40.39,40.87,40.21,40.4,65100.0,30.9508,31.3187,30.8129,30.9585,65100.0
2008-02-28 10:00:00,40.4,40.57,40.2,40.55,75100.0,30.9585,31.0888,30.8052,31.0734,75100.0
2008-02-28 10:30:00,40.56,40.74,40.46,40.53,63000.0,31.0811,31.219,31.0045,31.0581,63000.0
2008-02-28 11:00:00,40.51,40.59,40.07,40.23,73800.0,31.0428,31.1041,30.7056,30.8282,73800.0
2008-02-28 11:30:00,40.24,40.33,40.13,40.31,48100.0,30.8359,30.9049,30.7516,30.8895,48100.0
2008-02-28 12:00:00,40.32,40.45,40.31,40.36,47400.0,30.8972,30.9968,30.8895,30.9279,47400.0
2008-02-28 12:30:00,40.36,40.47,40.32,40.38,29700.0,30.9279,31.0121,30.8972,30.9432,29700.0
2008-02-28 13:00:00,40.38,40.63,40.12,40.17,59100.0,30.9432,31.1348,30.7439,30.7823,59100.0
2008-02-28 13:30:00,40.18,40.33,40.18,40.3,41400.0,30.7899,30.9049,30.7899,30.8819,41400.0
2008-02-28 14:00:00,40.31,40.49,40.22,40.49,50200.0,30.8895,31.0275,30.8206,31.0275,50200.0
2008-02-28 14:30:00,40.52,40.69,40.38,40.67,55700.0,31.0505,31.1807,30.9432,31.1654,55700.0
2008-02-28 15:00:00,40.66,40.69,40.32,40.33,47000.0,31.1577,31.1807,30.8972,30.9049,47000.0
2008-02-28 15:30:00,40.33,40.69,40.29,40.47,91700.0,30.9049,31.1807,30.8742,31.0121,91700.0
2008-02-29 09:30:00,40.42,40.53,40.07,40.2,83500.0,30.9738,31.0581,30.7056,30.8052,83500.0
2008-02-29 10:00:00,40.19,40.19,39.52,39.56,68800.0,30.7976,30.7976,30.2842,30.3148,68800.0
2008-02-29 10:30:00,39.55,39.64,39.5,39.5,42700.0,30.3071,30.3761,30.2688,30.2688,42700.0
2008-02-29 11:00:00,39.5,39.54,39.27,39.41,49800.0,30.2688,30.2995,30.0926,30.1999,49800.0
2008-02-29 11:30:00,39.4,39.75,39.38,39.64,26800.0,30.1922,30.4604,30.1769,30.3761,26800.0
2008-02-29 12:00:00,39.61,39.71,39.5,39.67,55800.0,30.3531,30.4298,30.2688,30.3991,55800.0
2008-02-29 12:30:00,39.66,39.72,39.62,39.72,15500.0,30.3914,30.4374,30.3608,30.4374,15500.0
2008-02-29 13:00:00,39.7,39.76,39.66,39.69,24300.0,30.4221,30.4681,30.3914,30.4144,24300.0
2008-02-29 13:30:00,39.7,39.74,39.41,39.42,29700.0,30.4221,30.4527,30.1999,30.2075,29700.0
2008-02-29 14:00:00,39.41,39.53,39.3,39.3,122300.0,30.1999,30.2918,30.1156,30.1156,122300.0
2008-02-29 14:30:00,39.29,39.3,38.99,38.99,147800.0,30.1079,30.1156,29.878,29.878,147800.0
2008-02-29 15:00:00,38.99,39.08,38.74,39.08,126700.0,29.878,29.947,29.6864,29.947,126700.0
2008-02-29 15:30:00,39.06,39.09,38.44,38.9,144800.0,29.9317,29.9547,29.4566,29.8091,144800.0
2008-03-03 09:30:00,39.05,39.12,38.05,38.49,125300.0,29.924,29.9776,29.1577,29.4949,125300.0
2008-03-03 10:00:00,38.49,39.48,38.43,39.45,99000.0,29.4949,30.2535,29.4489,30.2305,99000.0
2008-03-03 10:30:00,39.45,39.61,39.37,39.55,59800.0,30.2305,30.3531,30.1692,30.3071,59800.0
2008-03-03 11:00:00,39.52,39.53,39.19,39.41,43500.0,30.2842,30.2918,30.0313,30.1999,43500.0
2008-03-03 11:30:00,39.41,39.8,39.36,39.71,54100.0,30.1999,30.4987,30.1616,30.4298,54100.0
2008-03-03 12:00:00,39.69,39.91,39.59,39.69,61200.0,30.4144,30.583,30.3378,30.4144,61200.0
2008-03-03 12:30:00,39.67,39.69,39.45,39.48,33500.0,30.3991,30.4144,30.2305,30.2535,33500.0
2008-03-03 13:00:00,39.48,39.78,39.36,39.78,39900.0,30.2535,30.4834,30.1616,30.4834,39900.0
2008-03-03 13:30:00,39.79,39.95,39.5,39.5,95900.0,30.4911,30.6137,30.2688,30.2688,95900.0
2008-03-03 14:00:00,39.5,39.8,39.41,39.56,127400.0,30.2688,30.4987,30.1999,30.3148,127400.0
2008-03-03 14:30:00,39.56,39.64,39.29,39.4,67200.0,30.3148,30.3761,30.1079,30.1922,67200.0
2008-03-03 15:00:00,39.39,39.74,39.22,39.74,78900.0,30.1845,30.4527,30.0543,30.4527,78900.0
2008-03-03 15:30:00,39.72,39.91,39.69,39.91,137700.0,30.4374,30.583,30.4144,30.583,137700.0
2008-03-04 09:30:00,39.33,39.99,39.33,39.99,122100.0,30.1386,30.6443,30.1386,30.6443,122100.0
2008-03-04 10:00:00,39.97,40.31,39.87,39.98,117400.0,30.629,30.8895,30.5524,30.6367,117400.0
2008-03-04 10:30:00,39.96,40.06,39.88,39.94,103000.0,30.6213,30.698,30.56,30.606,103000.0
2008-03-04 11:00:00,39.94,40.03,39.81,39.88,131900.0,30.606,30.675,30.5064,30.56,131900.0
2008-03-04 11:30:00,39.88,39.9,39.52,39.59,80100.0,30.56,30.5754,30.2842,30.3378,80100.0
2008-03-04 12:00:00,39.62,39.84,39.59,39.67,87200.0,30.3608,30.5294,30.3378,30.3991,87200.0
2008-03-04 12:30:00,39.69,39.75,39.49,39.55,49300.0,30.4144,30.4604,30.2612,30.3071,49300.0
2008-03-04 13:00:00,39.52,39.53,39.35,39.4,73500.0,30.2842,30.2918,30.1539,30.1922,73500.0
2008-03-04 13:30:00,39.39,39.4,39.13,39.2,112700.0,30.1845,30.1922,29.9853,30.0389,112700.0
2008-03-04 14:00:00,39.18,39.34,39.15,39.22,97400.0,30.0236,30.1462,30.0006,30.0543,97400.0
2008-03-04 14:30:00,39.22,39.67,39.15,39.64,149500.0,30.0543,30.3991,30.0006,30.3761,149500.0
2008-03-04 15:00:00,39.64,39.97,39.52,39.58,116400.0,30.3761,30.629,30.2842,30.3301,116400.0
2008-03-04 15:30:00,39.58,39.97,39.52,39.76,168200.0,30.3301,30.629,30.2842,30.4681,168200.0
2008-03-05 09:30:00,39.7,40.25,39.44,39.95,140600.0,30.4221,30.8436,30.2229,30.6137,140600.0
2008-03-05 10:00:00,39.95,40.35,39.95,40.33,102400.0,30.6137,30.9202,30.6137,30.9049,102400.0
2008-03-05 10:30:00,40.33,40.61,40.31,40.44,102000.0,30.9049,31.1194,30.8895,30.9892,102000.0
2008-03-05 11:00:00,40.45,40.47,40.22,40.46,53500.0,30.9968,31.0121,30.8206,31.0045,53500.0
2008-03-05 11:30:00,40.44,40.47,40.14,40.25,78800.0,30.9892,31.0121,30.7593,30.8436,78800.0
2008-03-05 12:00:00,40.26,40.54,39.91,39.98,67000.0,30.8512,31.0658,30.583,30.6367,67000.0
2008-03-05 12:30:00,39.98,40.12,39.91,40.07,44300.0,30.6367,30.7439,30.583,30.7056,44300.0
2008-03-05 13:00:00,40.05,40.17,39.72,40.0,54700.0,30.6903,30.7823,30.4374,30.652,54700.0
2008-03-05 13:30:00,39.99,40.39,39.92,40.0,105200.0,30.6443,30.9508,30.5907,30.652,105200.0
2008-03-05 14:00:00,40.0,40.15,39.92,40.06,44700.0,30.652,30.7669,30.5907,30.698,44700.0
2008-03-05 14:30:00,40.08,40.23,39.98,40.13,48800.0,30.7133,30.8282,30.6367,30.7516,48800.0
2008-03-05 15:00:00,40.13,40.15,39.97,40.07,63800.0,30.7516,30.7669,30.629,30.7056,63800.0
2008-03-05 15:30:00,40.05,40.18,40.0,40.15,108100.0,30.6903,30.7899,30.652,30.7669,108100.0
2008-03-06 09:30:00,39.8,39.8,39.18,39.25,104400.0,30.4987,30.4987,30.0236,30.0773,104400.0
2008-03-06 10:00:00,39.22,39.24,38.9,38.97,119700.0,30.0543,30.0696,29.8091,29.8627,119700.0
2008-03-06 10:30:00,38.97,39.24,38.91,39.06,119400.0,29.8627,30.0696,29.8167,29.9317,119400.0
2008-03-06 11:00:00,39.06,39.09,38.93,38.99,73900.0,29.9317,29.9547,29.832,29.878,73900.0
2008-03-06 11:30:00,39.0,39.01,38.92,38.92,39900.0,29.8857,29.8933,29.8244,29.8244,39900.0
2008-03-06 12:00:00,38.93,38.94,38.72,38.79,52800.0,29.832,29.8397,29.6711,29.7248,52800.0
2008-03-06 12:30:00,38.79,38.9,38.69,38.69,53000.0,29.7248,29.8091,29.6481,29.6481,53000.0
2008-03-06 13:00:00,38.71,38.81,38.67,38.7,62000.0,29.6635,29.7401,29.6328,29.6558,62000.0
2008-03-06 13:30:00,38.7,38.7,38.29,38.33,127000.0,29.6558,29.6558,29.3416,29.3723,127000.0
2008-03-06 14:00:00,38.33,38.65,38.26,38.55,296400.0,29.3723,29.6175,29.3186,29.5408,296400.0
2008-03-06 14:30:00,38.55,38.7,38.5,38.69,81000.0,29.5408,29.6558,29.5025,29.6481,81000.0
2008-03-06 15:00:00,38.68,38.7,38.56,38.69,147000.0,29.6405,29.6558,29.5485,29.6481,147000.0
2008-03-06 15:30:00,38.67,38.7,38.3,38.52,201600.0,29.6328,29.6558,29.3493,29.5179,201600.0
2008-03-07 09:30:00,38.01,39.02,38.01,38.84,82500.0,29.127,29.901,29.127,29.7631,82500.0
2008-03-07 10:00:00,38.84,39.12,38.84,38.95,145200.0,29.7631,29.9776,29.7631,29.8474,145200.0
2008-03-07 10:30:00,38.97,39.23,38.93,39.15,153600.0,29.8627,30.0619,29.832,30.0006,153600.0
2008-03-07 11:00:00,39.13,39.23,38.92,38.96,64500.0,29.9853,30.0619,29.8244,29.855,64500.0
2008-03-07 11:30:00,38.95,39.05,38.78,38.8,91500.0,29.8474,29.924,29.7171,29.7324,91500.0
2008-03-07 12:00:00,38.8,38.84,38.3,38.34,77400.0,29.7324,29.7631,29.3493,29.3799,77400.0
2008-03-07 12:30:00,38.33,38.51,38.33,38.46,92900.0,29.3723,29.5102,29.3723,29.4719,92900.0
2008-03-07 13:00:00,38.45,38.46,38.31,38.34,73600.0,29.4642,29.4719,29.3569,29.3799,73600.0
2008-03-07 13:30:00,38.32,38.33,38.11,38.11,69600.0,29.3646,29.3723,29.2037,29.2037,69600.0
2008-03-07 14:00:00,38.11,38.25,37.97,38.02,79100.0,29.2037,29.311,29.0964,29.1347,79100.0
2008-03-07 14:30:00,38.02,38.24,37.98,38.21,137600.0,29.1347,29.3033,29.1041,29.2803,137600.0
2008-03-07 15:00:00,38.2,38.6,38.16,38.29,169200.0,29.2726,29.5792,29.242,29.3416,169200.0
2008-03-07 15:30:00,38.26,38.4,37.87,37.93,220000.0,29.3186,29.4259,29.0198,29.0657,220000.0
2008-03-10 09:30:00,37.63,37.9,37.33,37.6,96400.0,28.8359,29.0428,28.606,28.8129,96400.0
2008-03-10 10:00:00,37.6,37.78,37.0,37.09,165800.0,28.8129,28.9508,28.3531,28.4221,165800.0
2008-03-10 10:30:00,37.1,37.51,37.09,37.43,97500.0,28.4297,28.7439,28.4221,28.6826,97500.0
2008-03-10 11:00:00,37.43,37.52,36.91,37.0,94800.0,28.6826,28.7516,28.2841,28.3531,94800.0
2008-03-10 11:30:00,37.02,37.14,36.65,37.0,93500.0,28.3684,28.4604,28.0849,28.3531,93500.0
2008-03-10 12:00:00,36.99,37.05,36.64,37.02,110400.0,28.3454,28.3914,28.0772,28.3684,110400.0
2008-03-10 12:30:00,37.0,37.17,36.94,37.11,75100.0,28.3531,28.4834,28.3071,28.4374,75100.0
2008-03-10 13:00:00,37.13,37.17,36.88,36.89,72200.0,28.4527,28.4834,28.2611,28.2688,72200.0
2008-03-10 13:30:00,36.88,36.97,36.78,36.79,68400.0,28.2611,28.3301,28.1845,28.1922,68400.0
2008-03-10 14:00:00,36.79,36.9,36.7,36.81,65900.0,28.1922,28.2765,28.1232,28.2075,65900.0
2008-03-10 14:30:00,36.8,36.97,36.68,36.68,88300.0,28.1998,28.3301,28.1079,28.1079,88300.0
2008-03-10 15:00:00,36.69,36.85,36.5,36.85,127100.0,28.1155,28.2381,27.9699,28.2381,127100.0
2008-03-10 15:30:00,36.84,36.87,36.51,36.61,200400.0,28.2305,28.2535,27.9776,28.0542,200400.0
2008-03-11 09:30:00,37.17,38.28,37.17,37.92,215900.0,28.4834,29.3339,28.4834,29.0581,215900.0
2008-03-11 10:00:00,37.9,38.0,37.69,37.78,255900.0,29.0428,29.1194,28.8818,28.9508,255900.0
2008-03-11 10:30:00,37.79,37.84,37.6,37.78,222600.0,28.9585,28.9968,28.8129,28.9508,222600.0
2008-03-11 11:00:00,37.78,38.14,37.78,37.93,101100.0,28.9508,29.2267,28.9508,29.0657,101100.0
2008-03-11 11:30:00,37.91,37.95,37.59,37.63,59600.0,29.0504,29.0811,28.8052,28.8359,59600.0
2008-03-11 12:00:00,37.66,37.96,37.64,37.7,44400.0,28.8588,29.0887,28.8435,28.8895,44400.0
2008-03-11 12:30:00,37.73,37.73,37.49,37.61,66700.0,28.9125,28.9125,28.7286,28.8205,66700.0
2008-03-11 13:00:00,37.64,37.83,37.64,37.82,40500.0,28.8435,28.9891,28.8435,28.9814,40500.0
2008-03-11 13:30:00,37.81,38.08,37.73,38.08,44100.0,28.9738,29.1807,28.9125,29.1807,44100.0
2008-03-11 14:00:00,38.06,38.37,38.06,38.23,86900.0,29.1654,29.4029,29.1654,29.2956,86900.0
2008-03-11 14:30:00,38.21,38.32,38.17,38.27,116000.0,29.2803,29.3646,29.2497,29.3263,116000.0
2008-03-11 15:00:00,38.29,38.36,37.84,38.35,163000.0,29.3416,29.3953,28.9968,29.3876,163000.0
2008-03-11 15:30:00,38.37,38.47,38.12,38.35,148600.0,29.4029,29.4795,29.2113,29.3876,148600.0
2008-03-12 09:30:00,38.5,39.18,38.33,38.56,188500.0,29.5025,30.0236,29.3723,29.5485,188500.0
2008-03-12 10:00:00,38.51,38.65,38.5,38.63,66800.0,29.5102,29.6175,29.5025,29.6022,66800.0
2008-03-12 10:30:00,38.63,39.11,38.63,39.1,107800.0,29.6022,29.97,29.6022,29.9623,107800.0
2008-03-12 11:00:00,39.11,39.36,39.1,39.2,53000.0,29.97,30.1616,29.9623,30.0389,53000.0
2008-03-12 11:30:00,39.18,39.34,38.95,39.03,69500.0,30.0236,30.1462,29.8474,29.9087,69500.0
2008-03-12 12:00:00,39.01,39.08,38.83,38.87,61200.0,29.8933,29.947,29.7554,29.7861,61200.0
2008-03-12 12:30:00,38.86,38.89,38.6,38.7,43400.0,29.7784,29.8014,29.5792,29.6558,43400.0
2008-03-12 13:00:00,38.7,38.84,38.69,38.84,40400.0,29.6558,29.7631,29.6481,29.7631,40400.0
2008-03-12 13:30:00,38.84,38.87,38.59,38.71,52600.0,29.7631,29.7861,29.5715,29.6635,52600.0
2008-03-12 14:00:00,38.7,38.73,38.63,38.73,55300.0,29.6558,29.6788,29.6022,29.6788,55300.0
2008-03-12 14:30:00,38.73,38.99,38.73,38.77,75400.0,29.6788,29.878,29.6788,29.7094,75400.0
2008-03-12 15:00:00,38.77,38.91,38.64,38.65,105000.0,29.7094,29.8167,29.6098,29.6175,105000.0
2008-03-12 15:30:00,38.65,38.73,38.42,38.46,157000.0,29.6175,29.6788,29.4412,29.4719,157000.0
2008-03-13 09:30:00,37.66,37.66,36.82,36.9,241600.0,28.8588,28.8588,28.2152,28.2765,241600.0
2008-03-13 10:00:00,36.9,36.97,36.73,36.92,120600.0,28.2765,28.3301,28.1462,28.2918,120600.0
2008-03-13 10:30:00,36.92,37.18,36.92,37.16,112700.0,28.2918,28.491,28.2918,28.4757,112700.0
2008-03-13 11:00:00,37.17,38.0,37.08,37.98,84100.0,28.4834,29.1194,28.4144,29.1041,84100.0
2008-03-13 11:30:00,37.96,38.02,37.59,37.99,66100.0,29.0887,29.1347,28.8052,29.1117,66100.0
2008-03-13 12:00:00,38.02,38.14,37.71,37.88,53300.0,29.1347,29.2267,28.8972,29.0274,53300.0
2008-03-13 12:30:00,37.87,37.94,37.51,37.86,49200.0,29.0198,29.0734,28.7439,29.0121,49200.0
2008-03-13 13:00:00,37.86,38.06,37.79,37.98,69000.0,29.0121,29.1654,28.9585,29.1041,69000.0
2008-03-13 13:30:00,37.98,38.12,37.72,38.11,91300.0,29.1041,29.2113,28.9048,29.2037,91300.0
2008-03-13 14:00:00,38.11,38.38,38.03,38.37,72700.0,29.2037,29.4106,29.1424,29.4029,72700.0
2008-03-13 14:30:00,38.37,38.4,38.18,38.33,67500.0,29.4029,29.4259,29.2573,29.3723,67500.0
2008-03-13 15:00:00,38.33,38.58,38.33,38.57,93900.0,29.3723,29.5638,29.3723,29.5562,93900.0
2008-03-13 15:30:00,38.58,38.6,38.25,38.45,143900.0,29.5638,29.5792,29.311,29.4642,143900.0
2008-03-14 09:30:00,38.71,39.07,37.36,37.4,117800.0,29.6635,29.9393,28.629,28.6596,117800.0
2008-03-14 10:00:00,37.44,38.0,37.19,37.71,94300.0,28.6903,29.1194,28.4987,28.8972,94300.0
2008-03-14 10:30:00,37.66,37.98,37.58,37.93,83400.0,28.8588,29.1041,28.7975,29.0657,83400.0
2008-03-14 11:00:00,37.9,37.98,37.65,37.71,79200.0,29.0428,29.1041,28.8512,28.8972,79200.0
2008-03-14 11:30:00,37.68,37.85,37.53,37.63,99500.0,28.8742,29.0044,28.7592,28.8359,99500.0
2008-03-14 12:00:00,37.61,37.65,37.45,37.51,55000.0,28.8205,28.8512,28.6979,28.7439,55000.0
2008-03-14 12:30:00,37.55,37.66,37.37,37.49,86200.0,28.7745,28.8588,28.6366,28.7286,86200.0
2008-03-14 13:00:00,37.46,37.51,37.39,37.48,69800.0,28.7056,28.7439,28.6519,28.7209,69800.0
2008-03-14 13:30:00,37.48,37.56,37.41,37.43,57800.0,28.7209,28.7822,28.6673,28.6826,57800.0
2008-03-14 14:00:00,37.45,37.45,37.0,37.04,231900.0,28.6979,28.6979,28.3531,28.3837,231900.0
2008-03-14 14:30:00,37.03,37.53,36.86,37.47,109300.0,28.3761,28.7592,28.2458,28.7132,109300.0
2008-03-14 15:00:00,37.48,37.98,37.38,37.82,174500.0,28.7209,29.1041,28.6443,28.9814,174500.0
2008-03-14 15:30:00,37.82,38.0,37.5,37.88,218600.0,28.9814,29.1194,28.7362,29.0274,218600.0
2008-03-17 09:30:00,36.56,37.78,36.56,36.85,187000.0,28.0159,28.9508,28.0159,28.2381,187000.0
2008-03-17 10:00:00,36.89,37.67,36.78,37.58,120300.0,28.2688,28.8665,28.1845,28.7975,120300.0
2008-03-17 10:30:00,37.56,37.58,37.3,37.31,57100.0,28.7822,28.7975,28.583,28.5906,57100.0
2008-03-17 11:00:00,37.32,37.38,36.82,36.88,99600.0,28.5983,28.6443,28.2152,28.2611,99600.0
2008-03-17 11:30:00,36.88,36.89,36.8,36.8,81900.0,28.2611,28.2688,28.1998,28.1998,81900.0
2008-03-17 12:00:00,36.8,36.84,36.48,36.52,66200.0,28.1998,28.2305,27.9546,27.9853,66200.0
2008-03-17 12:30:00,36.5,36.67,36.32,36.61,43700.0,27.9699,28.1002,27.832,28.0542,43700.0
2008-03-17 13:00:00,36.62,36.72,36.49,36.58,62600.0,28.0619,28.1385,27.9623,28.0312,62600.0
2008-03-17 13:30:00,36.58,36.81,36.46,36.61,54000.0,28.0312,28.2075,27.9393,28.0542,54000.0
2008-03-17 14:00:00,36.61,36.8,36.5,36.5,67200.0,28.0542,28.1998,27.9699,27.9699,67200.0
2008-03-17 14:30:00,36.51,37.03,36.47,36.87,107400.0,27.9776,28.3761,27.9469,28.2535,107400.0
2008-03-17 15:00:00,36.87,37.15,36.83,37.08,75500.0,28.2535,28.468,28.2228,28.4144,75500.0
2008-03-17 15:30:00,37.09,37.34,36.85,36.9,151100.0,28.4221,28.6136,28.2381,28.2765,151100.0
2008-03-18 09:30:00,37.77,38.5,37.45,37.78,111100.0,28.9431,29.5025,28.6979,28.9508,111100.0
2008-03-18 10:00:00,37.8,38.1,37.63,37.65,86900.0,28.9661,29.196,28.8359,28.8512,86900.0
2008-03-18 10:30:00,37.68,37.9,37.65,37.82,49100.0,28.8742,29.0428,28.8512,28.9814,49100.0
2008-03-18 11:00:00,37.8,38.21,37.78,38.14,44500.0,28.9661,29.2803,28.9508,29.2267,44500.0
2008-03-18 11:30:00,38.15,38.29,38.1,38.26,62800.0,29.2343,29.3416,29.196,29.3186,62800.0
2008-03-18 12:00:00,38.26,38.33,38.12,38.23,71600.0,29.3186,29.3723,29.2113,29.2956,71600.0
2008-03-18 12:30:00,38.22,38.42,38.18,38.41,69800.0,29.288,29.4412,29.2573,29.4336,69800.0
2008-03-18 13:00:00,38.42,38.42,38.14,38.28,73400.0,29.4412,29.4412,29.2267,29.3339,73400.0
2008-03-18 13:30:00,38.29,38.4,38.28,38.37,40900.0,29.3416,29.4259,29.3339,29.4029,40900.0
2008-03-18 14:00:00,38.37,38.44,37.86,38.0,159400.0,29.4029,29.4566,29.0121,29.1194,159400.0
2008-03-18 14:30:00,38.01,38.37,37.71,38.35,159700.0,29.127,29.4029,28.8972,29.3876,159700.0
2008-03-18 15:00:00,38.37,38.47,38.06,38.35,112100.0,29.4029,29.4795,29.1654,29.3876,112100.0
2008-03-18 15:30:00,38.35,38.47,38.15,38.42,185000.0,29.3876,29.4795,29.2343,29.4412,185000.0
2008-03-19 09:30:00,38.13,38.65,38.05,38.3,197900.0,29.219,29.6175,29.1577,29.3493,197900.0
2008-03-19 10:00:00,38.3,38.63,38.3,38.45,99100.0,29.3493,29.6022,29.3493,29.4642,99100.0
2008-03-19 10:30:00,38.45,38.54,38.35,38.52,92600.0,29.4642,29.5332,29.3876,29.5179,92600.0
2008-03-19 11:00:00,38.52,38.76,38.5,38.7,89800.0,29.5179,29.7018,29.5025,29.6558,89800.0
2008-03-19 11:30:00,38.69,38.7,38.45,38.5,98400.0,29.6481,29.6558,29.4642,29.5025,98400.0
2008-03-19 12:00:00,38.47,38.5,38.25,38.35,257200.0,29.4795,29.5025,29.311,29.3876,257200.0
2008-03-19 12:30:00,38.39,38.44,38.27,38.36,107400.0,29.4182,29.4566,29.3263,29.3953,107400.0
2008-03-19 13:00:00,38.38,38.43,38.25,38.25,96100.0,29.4106,29.4489,29.311,29.311,96100.0
2008-03-19 13:30:00,38.26,38.27,37.87,37.9,111800.0,29.3186,29.3263,29.0198,29.0428,111800.0
2008-03-19 14:00:00,37.88,37.92,37.75,37.75,112500.0,29.0274,29.0581,28.9278,28.9278,112500.0
2008-03-19 14:30:00,37.73,37.76,37.54,37.73,108400.0,28.9125,28.9355,28.7669,28.9125,108400.0
2008-03-19 15:00:00,37.71,37.77,37.46,37.51,129600.0,28.8972,28.9431,28.7056,28.7439,129600.0
2008-03-19 15:30:00,37.5,37.53,37.26,37.4,279600.0,28.7362,28.7592,28.5523,28.6596,279600.0
2008-03-20 09:30:00,36.95,38.2,36.6,37.59,96600.0,28.3148,29.2726,28.0466,28.8052,96600.0
2008-03-20 10:00:00,37.56,37.71,37.31,37.44,77100.0,28.7822,28.8972,28.5906,28.6903,77100.0
2008-03-20 10:30:00,37.38,37.85,37.35,37.82,59900.0,28.6443,29.0044,28.6213,28.9814,59900.0
2008-03-20 11:00:00,37.86,37.99,37.54,37.98,70200.0,29.0121,29.1117,28.7669,29.1041,70200.0
2008-03-20 11:30:00,37.97,37.99,37.31,37.31,68700.0,29.0964,29.1117,28.5906,28.5906,68700.0
2008-03-20 12:00:00,37.32,37.49,37.23,37.41,71300.0,28.5983,28.7286,28.5293,28.6673,71300.0
2008-03-20 12:30:00,37.4,37.68,37.39,37.59,84300.0,28.6596,28.8742,28.6519,28.8052,84300.0
2008-03-20 13:00:00,37.62,37.72,37.49,37.51,57300.0,28.8282,28.9048,28.7286,28.7439,57300.0
2008-03-20 13:30:00,37.51,37.84,37.46,37.6,52600.0,28.7439,28.9968,28.7056,28.8129,52600.0
2008-03-20 14:00:00,37.61,37.94,37.59,37.91,77400.0,28.8205,29.0734,28.8052,29.0504,77400.0
2008-03-20 14:30:00,37.91,38.31,37.89,38.26,121000.0,29.0504,29.3569,29.0351,29.3186,121000.0
2008-03-20 15:00:00,38.24,38.25,37.89,37.96,75900.0,29.3033,29.311,29.0351,29.0887,75900.0
2008-03-20 15:30:00,37.97,38.0,37.31,37.87,95000.0,29.0964,29.1194,28.5906,29.0198,95000.0
2008-03-24 09:30:00,37.86,38.99,37.86,38.8,96600.0,29.0121,29.878,29.0121,29.7324,96600.0
2008-03-24 10:00:00,38.86,39.89,38.86,39.88,173400.0,29.7784,30.5677,29.7784,30.56,173400.0
2008-03-24 10:30:00,39.89,40.0,39.67,39.86,194100.0,30.5677,30.652,30.3991,30.5447,194100.0
2008-03-24 11:00:00,39.86,39.99,39.63,39.96,86900.0,30.5447,30.6443,30.3685,30.6213,86900.0
2008-03-24 11:30:00,39.97,40.19,39.9,40.09,132500.0,30.629,30.7976,30.5754,30.7209,132500.0
2008-03-24 12:00:00,40.1,40.2,39.94,39.96,83500.0,30.7286,30.8052,30.606,30.6213,83500.0
2008-03-24 12:30:00,39.97,40.05,39.81,39.83,82400.0,30.629,30.6903,30.5064,30.5217,82400.0
2008-03-24 13:00:00,39.83,39.83,39.6,39.72,31600.0,30.5217,30.5217,30.3455,30.4374,31600.0
2008-03-24 13:30:00,39.72,39.72,39.56,39.6,63000.0,30.4374,30.4374,30.3148,30.3455,63000.0
2008-03-24 14:00:00,39.6,39.64,39.4,39.53,68400.0,30.3455,30.3761,30.1922,30.2918,68400.0
2008-03-24 14:30:00,39.53,39.73,39.48,39.49,68200.0,30.2918,30.4451,30.2535,30.2612,68200.0
2008-03-24 15:00:00,39.48,39.56,39.48,39.48,117800.0,30.2535,30.3148,30.2535,30.2535,117800.0
2008-03-24 15:30:00,39.48,39.63,39.45,39.47,213200.0,30.2535,30.3685,30.2305,30.2458,213200.0
2008-03-25 09:30:00,39.99,39.99,39.6,39.81,108200.0,30.6443,30.6443,30.3455,30.5064,108200.0
2008-03-25 10:00:00,39.72,39.77,39.4,39.49,73400.0,30.4374,30.4757,30.1922,30.2612,73400.0
2008-03-25 10:30:00,39.51,39.75,39.48,39.71,79300.0,30.2765,30.4604,30.2535,30.4298,79300.0
2008-03-25 11:00:00,39.74,39.75,39.53,39.54,57200.0,30.4527,30.4604,30.2918,30.2995,57200.0
2008-03-25 11:30:00,39.55,39.68,39.54,39.65,83000.0,30.3071,30.4068,30.2995,30.3838,83000.0
2008-03-25 12:00:00,39.64,39.75,39.6,39.65,101200.0,30.3761,30.4604,30.3455,30.3838,101200.0
2008-03-25 12:30:00,39.68,39.76,39.66,39.72,103300.0,30.4068,30.4681,30.3914,30.4374,103300.0
2008-03-25 13:00:00,39.72,39.75,39.63,39.7,84200.0,30.4374,30.4604,30.3685,30.4221,84200.0
2008-03-25 13:30:00,39.7,39.73,39.52,39.62,106600.0,30.4221,30.4451,30.2842,30.3608,106600.0
2008-03-25 14:00:00,39.62,39.75,39.6,39.66,71300.0,30.3608,30.4604,30.3455,30.3914,71300.0
2008-03-25 14:30:00,39.66,39.71,39.62,39.66,80900.0,30.3914,30.4298,30.3608,30.3914,80900.0
2008-03-25 15:00:00,39.67,39.72,39.64,39.68,95200.0,30.3991,30.4374,30.3761,30.4068,95200.0
2008-03-25 15:30:00,39.69,39.76,39.65,39.72,150100.0,30.4144,30.4681,30.3838,30.4374,150100.0
2008-03-26 09:30:00,39.67,39.85,39.46,39.67,116700.0,30.3991,30.537,30.2382,30.3991,116700.0
2008-03-26 10:00:00,39.7,39.86,39.6,39.7,91800.0,30.4221,30.5447,30.3455,30.4221,91800.0
2008-03-26 10:30:00,39.68,39.68,39.43,39.6,88100.0,30.4068,30.4068,30.2152,30.3455,88100.0
2008-03-26 11:00:00,39.6,39.66,39.55,39.65,42000.0,30.3455,30.3914,30.3071,30.3838,42000.0
2008-03-26 11:30:00,39.64,39.9,39.64,39.83,74800.0,30.3761,30.5754,30.3761,30.5217,74800.0
2008-03-26 12:00:00,39.83,39.9,39.7,39.7,63000.0,30.5217,30.5754,30.4221,30.4221,63000.0
2008-03-26 12:30:00,39.72,39.83,39.6,39.66,28700.0,30.4374,30.5217,30.3455,30.3914,28700.0
2008-03-26 13:00:00,39.64,39.7,39.5,39.7,25600.0,30.3761,30.4221,30.2688,30.4221,25600.0
2008-03-26 13:30:00,39.67,39.71,39.62,39.7,36600.0,30.3991,30.4298,30.3608,30.4221,36600.0
2008-03-26 14:00:00,39.7,39.75,39.68,39.69,63000.0,30.4221,30.4604,30.4068,30.4144,63000.0
2008-03-26 14:30:00,39.69,39.75,39.65,39.72,79000.0,30.4144,30.4604,30.3838,30.4374,79000.0
2008-03-26 15:00:00,39.72,39.82,39.65,39.66,103100.0,30.4374,30.514,30.3838,30.3914,103100.0
2008-03-26 15:30:00,39.67,39.8,39.65,39.75,124900.0,30.3991,30.4987,30.3838,30.4604,124900.0
2008-03-27 09:30:00,40.6,40.6,39.68,39.83,111600.0,31.1118,31.1118,30.4068,30.5217,111600.0
2008-03-27 10:00:00,39.81,39.96,39.7,39.77,175100.0,30.5064,30.6213,30.4221,30.4757,175100.0
2008-03-27 10:30:00,39.77,39.92,39.6,39.91,96100.0,30.4757,30.5907,30.3455,30.583,96100.0
2008-03-27 11:00:00,39.89,39.97,39.84,39.91,60300.0,30.5677,30.629,30.5294,30.583,60300.0
2008-03-27 11:30:00,39.91,40.1,39.9,39.98,50600.0,30.583,30.7286,30.5754,30.6367,50600.0
2008-03-27 12:00:00,39.97,40.0,39.82,39.87,67700.0,30.629,30.652,30.514,30.5524,67700.0
2008-03-27 12:30:00,39.9,40.26,39.87,40.11,140000.0,30.5754,30.8512,30.5524,30.7363,140000.0
2008-03-27 13:00:00,40.11,40.13,39.82,39.86,107800.0,30.7363,30.7516,30.514,30.5447,107800.0
2008-03-27 13:30:00,39.89,39.93,39.79,39.82,45900.0,30.5677,30.5983,30.4911,30.514,45900.0
2008-03-27 14:00:00,39.81,39.88,39.61,39.72,104800.0,30.5064,30.56,30.3531,30.4374,104800.0
2008-03-27 14:30:00,39.72,40.0,39.7,39.82,48600.0,30.4374,30.652,30.4221,30.514,48600.0
2008-03-27 15:00:00,39.82,39.82,39.63,39.72,104100.0,30.514,30.514,30.3685,30.4374,104100.0
2008-03-27 15:30:00,39.7,39.85,39.62,39.77,290900.0,30.4221,30.537,30.3608,30.4757,290900.0
2008-03-28 09:30:00,40.2,40.2,39.35,39.47,106800.0,30.8052,30.8052,30.1539,30.2458,106800.0
2008-03-28 10:00:00,39.48,39.93,39.47,39.89,73900.0,30.2535,30.5983,30.2458,30.5677,73900.0
2008-03-28 10:30:00,39.88,40.01,39.56,39.61,113400.0,30.56,30.6596,30.3148,30.3531,113400.0
2008-03-28 11:00:00,39.62,39.77,39.59,39.74,42000.0,30.3608,30.4757,30.3378,30.4527,42000.0
2008-03-28 11:30:00,39.74,39.77,39.55,39.62,33700.0,30.4527,30.4757,30.3071,30.3608,33700.0
2008-03-28 12:00:00,39.63,39.63,39.37,39.41,58300.0,30.3685,30.3685,30.1692,30.1999,58300.0
2008-03-28 12:30:00,39.42,39.46,39.1,39.19,52800.0,30.2075,30.2382,29.9623,30.0313,52800.0
2008-03-28 13:00:00,39.17,39.34,39.16,39.28,28800.0,30.016,30.1462,30.0083,30.1002,28800.0
2008-03-28 13:30:00,39.3,39.37,39.22,39.25,45800.0,30.1156,30.1692,30.0543,30.0773,45800.0
2008-03-28 14:00:00,39.23,39.41,39.23,39.27,111200.0,30.0619,30.1999,30.0619,30.0926,111200.0
2008-03-28 14:30:00,39.29,39.39,39.15,39.2,40200.0,30.1079,30.1845,30.0006,30.0389,40200.0
2008-03-28 15:00:00,39.2,39.26,39.04,39.06,85700.0,30.0389,30.0849,29.9163,29.9317,85700.0
2008-03-28 15:30:00,39.05,39.13,38.89,39.13,156600.0,29.924,29.9853,29.8014,29.9853,156600.0
2008-03-31 09:30:00,38.86,39.5,38.86,39.42,67900.0,29.7784,30.2688,29.7784,30.2075,67900.0
2008-03-31 10:00:00,39.37,39.39,39.0,39.13,60900.0,30.1692,30.1845,29.8857,29.9853,60900.0
2008-03-31 10:30:00,39.14,39.2,38.78,38.85,44200.0,29.993,30.0389,29.7171,29.7707,44200.0
2008-03-31 11:00:00,38.89,39.1,38.77,39.05,144200.0,29.8014,29.9623,29.7094,29.924,144200.0
2008-03-31 11:30:00,39.06,39.19,38.81,39.02,92700.0,29.9317,30.0313,29.7401,29.901,92700.0
2008-03-31 12:00:00,39.02,39.1,38.81,38.89,35200.0,29.901,29.9623,29.7401,29.8014,35200.0
2008-03-31 12:30:00,38.85,38.9,38.77,38.89,91500.0,29.7707,29.8091,29.7094,29.8014,91500.0
2008-03-31 13:00:00,38.91,39.1,38.86,38.98,32700.0,29.8167,29.9623,29.7784,29.8704,32700.0
2008-03-31 13:30:00,39.01,39.08,38.94,38.94,23300.0,29.8933,29.947,29.8397,29.8397,23300.0
2008-03-31 14:00:00,38.95,39.07,38.79,39.05,30500.0,29.8474,29.9393,29.7248,29.924,30500.0
2008-03-31 14:30:00,39.05,39.1,38.88,39.01,40700.0,29.924,29.9623,29.7937,29.8933,40700.0
2008-03-31 15:00:00,38.99,39.25,38.9,39.25,66200.0,29.878,30.0773,29.8091,30.0773,66200.0
2008-03-31 15:30:00,39.24,39.25,39.02,39.09,158200.0,30.0696,30.0773,29.901,29.9547,158200.0
2008-04-01 08:00:00,44.0,44.0,44.0,44.0,400.0,33.7172,33.7172,33.7172,33.7172,400.0
2008-04-01 08:30:00,43.8,43.8,43.8,43.8,500.0,33.5639,33.5639,33.5639,33.5639,500.0
2008-04-01 09:00:00,43.8,43.8,43.8,43.8,0.0,33.5639,33.5639,33.5639,33.5639,0.0
2008-04-01 09:30:00,40.6,40.7,39.5,40.12,285800.0,31.1118,31.1884,30.2688,30.7439,285800.0
2008-04-01 10:00:00,40.16,40.96,40.15,40.9,199200.0,30.7746,31.3876,30.7669,31.3417,199200.0
2008-04-01 10:30:00,40.92,40.92,40.6,40.75,127100.0,31.357,31.357,31.1118,31.2267,127100.0
2008-04-01 11:00:00,40.75,40.84,40.58,40.83,80400.0,31.2267,31.2957,31.0964,31.288,80400.0
2008-04-01 11:30:00,40.82,41.18,40.77,41.14,65700.0,31.2803,31.5562,31.242,31.5256,65700.0
2008-04-01 12:00:00,41.14,41.25,40.86,40.98,56500.0,31.5256,31.6099,31.311,31.403,56500.0
2008-04-01 12:30:00,40.98,41.05,40.76,40.8,55400.0,31.403,31.4566,31.2344,31.265,55400.0
2008-04-01 13:00:00,40.8,40.99,40.76,40.87,46600.0,31.265,31.4106,31.2344,31.3187,46600.0
2008-04-01 13:30:00,40.88,40.97,40.76,40.8,59800.0,31.3263,31.3953,31.2344,31.265,59800.0
2008-04-01 14:00:00,40.84,40.87,40.51,40.58,117400.0,31.2957,31.3187,31.0428,31.0964,117400.0
2008-04-01 14:30:00,40.58,40.89,40.56,40.8,111600.0,31.0964,31.334,31.0811,31.265,111600.0
2008-04-01 15:00:00,40.81,40.86,40.52,40.6,133800.0,31.2727,31.311,31.0505,31.1118,133800.0
2008-04-01 15:30:00,40.59,41.0,40.41,40.94,375400.0,31.1041,31.4183,30.9662,31.3723,375400.0
2008-04-02 09:30:00,41.35,41.35,40.36,40.39,108400.0,31.6865,31.6865,30.9279,30.9508,108400.0
2008-04-02 10:00:00,40.42,40.9,40.32,40.7,124100.0,30.9738,31.3417,30.8972,31.1884,124100.0
2008-04-02 10:30:00,40.72,40.95,40.71,40.93,85200.0,31.2037,31.38,31.1961,31.3646,85200.0
2008-04-02 11:00:00,40.91,40.96,40.67,40.69,54300.0,31.3493,31.3876,31.1654,31.1807,54300.0
2008-04-02 11:30:00,40.69,40.8,40.64,40.78,50700.0,31.1807,31.265,31.1424,31.2497,50700.0
2008-04-02 12:00:00,40.78,40.91,40.73,40.76,52500.0,31.2497,31.3493,31.2114,31.2344,52500.0
2008-04-02 12:30:00,40.76,40.9,40.72,40.87,39700.0,31.2344,31.3417,31.2037,31.3187,39700.0
2008-04-02 13:00:00,40.91,40.91,40.43,40.49,57900.0,31.3493,31.3493,30.9815,31.0275,57900.0
2008-04-02 13:30:00,40.5,40.68,40.41,40.6,86700.0,31.0351,31.1731,30.9662,31.1118,86700.0
2008-04-02 14:00:00,40.61,40.66,40.33,40.34,60200.0,31.1194,31.1577,30.9049,30.9125,60200.0
2008-04-02 14:30:00,40.33,40.41,40.03,40.16,63400.0,30.9049,30.9662,30.675,30.7746,63400.0
2008-04-02 15:00:00,40.18,40.42,40.01,40.4,75200.0,30.7899,30.9738,30.6596,30.9585,75200.0
2008-04-02 15:30:00,40.39,40.43,40.2,40.37,141800.0,30.9508,30.9815,30.8052,30.9355,141800.0
2008-04-03 09:30:00,40.47,40.47,40.0,40.12,112000.0,31.0121,31.0121,30.652,30.7439,112000.0
2008-04-03 10:00:00,40.11,40.29,40.01,40.09,102600.0,30.7363,30.8742,30.6596,30.7209,102600.0
2008-04-03 10:30:00,40.11,40.24,40.01,40.04,53200.0,30.7363,30.8359,30.6596,30.6826,53200.0
2008-04-03 11:00:00,40.03,40.29,40.03,40.13,66500.0,30.675,30.8742,30.675,30.7516,66500.0
2008-04-03 11:30:00,40.12,40.54,40.12,40.38,107300.0,30.7439,31.0658,30.7439,30.9432,107300.0
2008-04-03 12:00:00,40.39,40.47,40.17,40.18,75500.0,30.9508,31.0121,30.7823,30.7899,75500.0
2008-04-03 12:30:00,40.18,40.52,40.16,40.36,62300.0,30.7899,31.0505,30.7746,30.9279,62300.0
2008-04-03 13:00:00,40.35,40.55,40.31,40.53,51200.0,30.9202,31.0734,30.8895,31.0581,51200.0
2008-04-03 13:30:00,40.53,40.53,40.12,40.12,102200.0,31.0581,31.0581,30.7439,30.7439,102200.0
2008-04-03 14:00:00,40.13,40.38,40.11,40.36,102900.0,30.7516,30.9432,30.7363,30.9279,102900.0
2008-04-03 14:30:00,40.38,40.66,40.21,40.63,99400.0,30.9432,31.1577,30.8129,31.1348,99400.0
2008-04-03 15:00:00,40.61,40.61,40.03,40.5,87200.0,31.1194,31.1194,30.675,31.0351,87200.0
2008-04-03 15:30:00,40.49,40.5,40.17,40.41,106000.0,31.0275,31.0351,30.7823,30.9662,106000.0
2008-04-04 09:30:00,40.88,41.15,40.59,41.09,91600.0,31.3263,31.5332,31.1041,31.4872,91600.0
2008-04-04 10:00:00,41.1,41.4,41.1,41.37,188400.0,31.4949,31.7248,31.4949,31.7018,188400.0
2008-04-04 10:30:00,41.37,41.62,41.28,41.61,99500.0,31.7018,31.8934,31.6328,31.8857,99500.0
2008-04-04 11:00:00,41.63,41.95,41.62,41.77,121600.0,31.9011,32.1463,31.8934,32.0083,121600.0
2008-04-04 11:30:00,41.8,41.8,41.44,41.53,103900.0,32.0313,32.0313,31.7555,31.8244,103900.0
2008-04-04 12:00:00,41.53,41.84,41.53,41.83,31300.0,31.8244,32.062,31.8244,32.0543,31300.0
2008-04-04 12:30:00,41.82,41.83,41.71,41.81,26900.0,32.0466,32.0543,31.9624,32.039,26900.0
2008-04-04 13:00:00,41.81,41.83,41.62,41.67,30700.0,32.039,32.0543,31.8934,31.9317,30700.0
2008-04-04 13:30:00,41.67,41.7,41.52,41.54,48600.0,31.9317,31.9547,31.8168,31.8321,48600.0
2008-04-04 14:00:00,41.54,41.69,41.46,41.56,57500.0,31.8321,31.947,31.7708,31.8474,57500.0
2008-04-04 14:30:00,41.57,41.76,41.53,41.6,109600.0,31.8551,32.0007,31.8244,31.8781,109600.0
2008-04-04 15:00:00,41.57,41.67,41.33,41.58,128000.0,31.8551,31.9317,31.6712,31.8627,128000.0
2008-04-04 15:30:00,41.59,41.76,41.54,41.74,131500.0,31.8704,32.0007,31.8321,31.9853,131500.0
2008-04-07 09:30:00,42.23,43.11,42.0,43.0,337600.0,32.3608,33.0352,32.1846,32.9509,337600.0
2008-04-07 10:00:00,42.99,43.03,42.51,42.7,217500.0,32.9432,32.9739,32.5754,32.721,217500.0
2008-04-07 10:30:00,42.71,42.74,42.41,42.51,229300.0,32.7287,32.7516,32.4988,32.5754,229300.0
2008-04-07 11:00:00,42.53,42.8,42.51,42.64,154900.0,32.5907,32.7976,32.5754,32.675,154900.0
2008-04-07 11:30:00,42.64,42.93,42.5,42.6,113300.0,32.675,32.8972,32.5677,32.6444,113300.0
2008-04-07 12:00:00,42.62,42.62,42.44,42.56,128700.0,32.6597,32.6597,32.5218,32.6137,128700.0
2008-04-07 12:30:00,42.56,42.58,42.45,42.47,94300.0,32.6137,32.629,32.5294,32.5447,94300.0
2008-04-07 13:00:00,42.49,42.54,42.31,42.34,132400.0,32.5601,32.5984,32.4221,32.4451,132400.0
2008-04-07 13:30:00,42.35,42.52,42.16,42.23,99600.0,32.4528,32.5831,32.3072,32.3608,99600.0
2008-04-07 14:00:00,42.2,42.24,41.88,41.89,130000.0,32.3378,32.3685,32.0926,32.1003,130000.0
2008-04-07 14:30:00,41.88,41.88,41.6,41.67,140800.0,32.0926,32.0926,31.8781,31.9317,140800.0
2008-04-07 15:00:00,41.67,42.22,41.55,42.16,131600.0,31.9317,32.3532,31.8397,32.3072,131600.0
2008-04-07 15:30:00,42.15,42.23,41.88,42.04,173500.0,32.2995,32.3608,32.0926,32.2152,173500.0
2008-04-08 09:30:00,41.53,42.33,41.53,42.28,113400.0,31.8244,32.4375,31.8244,32.3991,113400.0
2008-04-08 10:00:00,42.24,42.61,41.99,42.57,89700.0,32.3685,32.652,32.1769,32.6214,89700.0
2008-04-08 10:30:00,42.57,43.12,42.54,42.9,103300.0,32.6214,33.0428,32.5984,32.8743,103300.0
2008-04-08 11:00:00,42.92,42.92,42.47,42.5,92100.0,32.8896,32.8896,32.5447,32.5677,92100.0
2008-04-08 11:30:00,42.48,42.59,42.21,42.24,66400.0,32.5524,32.6367,32.3455,32.3685,66400.0
2008-04-08 12:00:00,42.23,42.34,41.77,41.82,167000.0,32.3608,32.4451,32.0083,32.0466,167000.0
2008-04-08 12:30:00,41.81,42.2,41.81,42.09,72000.0,32.039,32.3378,32.039,32.2535,72000.0
2008-04-08 13:00:00,42.09,42.17,42.0,42.0,43600.0,32.2535,32.3149,32.1846,32.1846,43600.0
2008-04-08 13:30:00,42.01,42.25,41.98,42.21,60600.0,32.1922,32.3762,32.1693,32.3455,60600.0
2008-04-08 14:00:00,42.2,42.21,41.95,42.06,91500.0,32.3378,32.3455,32.1463,32.2306,91500.0
2008-04-08 14:30:00,42.06,42.28,41.98,42.25,85700.0,32.2306,32.3991,32.1693,32.3762,85700.0
2008-04-08 15:00:00,42.25,42.25,41.94,42.16,113900.0,32.3762,32.3762,32.1386,32.3072,113900.0
2008-04-08 15:30:00,42.2,42.35,42.05,42.27,191500.0,32.3378,32.4528,32.2229,32.3915,191500.0
2008-04-09 09:30:00,42.29,42.35,41.94,42.14,55200.0,32.4068,32.4528,32.1386,32.2919,55200.0
2008-04-09 10:00:00,42.13,42.28,41.86,41.88,55100.0,32.2842,32.3991,32.0773,32.0926,55100.0
2008-04-09 10:30:00,41.88,41.95,41.55,41.69,67400.0,32.0926,32.1463,31.8397,31.947,67400.0
2008-04-09 11:00:00,41.69,41.83,41.26,41.5,111900.0,31.947,32.0543,31.6175,31.8014,111900.0
2008-04-09 11:30:00,41.5,41.56,41.34,41.43,124100.0,31.8014,31.8474,31.6788,31.7478,124100.0
2008-04-09 12:00:00,41.48,41.54,41.45,41.5,63000.0,31.7861,31.8321,31.7631,31.8014,63000.0
2008-04-09 12:30:00,41.49,41.56,41.35,41.5,79600.0,31.7938,31.8474,31.6865,31.8014,79600.0
2008-04-09 13:00:00,41.5,41.59,41.48,41.57,46200.0,31.8014,31.8704,31.7861,31.8551,46200.0
2008-04-09 13:30:00,41.54,41.57,41.43,41.49,38800.0,31.8321,31.8551,31.7478,31.7938,38800.0
2008-04-09 14:00:00,41.49,41.62,41.43,41.48,67400.0,31.7938,31.8934,31.7478,31.7861,67400.0
2008-04-09 14:30:00,41.47,41.54,41.34,41.39,60900.0,31.7784,31.8321,31.6788,31.7171,60900.0
2008-04-09 15:00:00,41.4,41.61,41.36,41.56,69600.0,31.7248,31.8857,31.6942,31.8474,69600.0
2008-04-09 15:30:00,41.57,41.79,41.57,41.66,104100.0,31.8551,32.0237,31.8551,31.924,104100.0
2008-04-10 09:30:00,41.94,41.94,41.01,41.08,52500.0,32.1386,32.1386,31.4259,31.4796,52500.0
2008-04-10 10:00:00,41.11,41.23,41.0,41.23,114800.0,31.5026,31.5945,31.4183,31.5945,114800.0
2008-04-10 10:30:00,41.22,41.43,41.17,41.33,114600.0,31.5869,31.7478,31.5486,31.6712,114600.0
2008-04-10 11:00:00,41.34,41.52,41.32,41.51,112500.0,31.6788,31.8168,31.6635,31.8091,112500.0
2008-04-10 11:30:00,41.51,42.14,41.5,42.05,89700.0,31.8091,32.2919,31.8014,32.2229,89700.0
2008-04-10 12:00:00,42.07,42.28,41.9,42.22,62200.0,32.2382,32.3991,32.108,32.3532,62200.0
2008-04-10 12:30:00,42.23,42.39,42.03,42.05,48100.0,32.3608,32.4834,32.2076,32.2229,48100.0
2008-04-10 13:00:00,42.05,42.16,41.98,42.03,50100.0,32.2229,32.3072,32.1693,32.2076,50100.0
2008-04-10 13:30:00,42.05,42.18,41.93,41.93,47300.0,32.2229,32.3225,32.1309,32.1309,47300.0
2008-04-10 14:00:00,41.93,42.09,41.9,41.98,69700.0,32.1309,32.2535,32.108,32.1693,69700.0
2008-04-10 14:30:00,41.98,42.09,41.93,42.01,67600.0,32.1693,32.2535,32.1309,32.1922,67600.0
2008-04-10 15:00:00,42.03,42.08,41.78,41.86,127900.0,32.2076,32.2459,32.016,32.0773,127900.0
2008-04-10 15:30:00,41.88,42.06,41.71,41.97,220500.0,32.0926,32.2306,31.9624,32.1616,220500.0
2008-04-11 09:30:00,41.4,41.47,40.89,41.16,68600.0,31.7561,31.8098,31.3649,31.572,68600.0
2008-04-11 10:00:00,41.16,41.45,40.93,41.26,87800.0,31.572,31.7945,31.3956,31.6487,87800.0
2008-04-11 10:30:00,41.25,41.35,40.97,41.0,63700.0,31.6411,31.7178,31.4263,31.4493,63700.0
2008-04-11 11:00:00,41.01,41.02,40.84,40.94,97700.0,31.457,31.4647,31.3266,31.4033,97700.0
2008-04-11 11:30:00,40.95,41.13,40.92,41.01,58800.0,31.411,31.549,31.3879,31.457,58800.0
2008-04-11 12:00:00,41.02,41.06,40.81,40.85,67300.0,31.4647,31.4953,31.3036,31.3343,67300.0
2008-04-11 12:30:00,40.84,40.95,40.68,40.92,37100.0,31.3266,31.411,31.2039,31.3879,37100.0
2008-04-11 13:00:00,40.9,40.93,40.62,40.66,39300.0,31.3726,31.3956,31.1578,31.1885,39300.0
2008-04-11 13:30:00,40.66,40.66,40.42,40.45,76800.0,31.1885,31.1885,31.0044,31.0274,76800.0
2008-04-11 14:00:00,40.44,40.57,40.33,40.42,65400.0,31.0198,31.1195,30.9354,31.0044,65400.0
2008-04-11 14:30:00,40.43,40.62,40.35,40.49,78000.0,31.0121,31.1578,30.9507,31.0581,78000.0
2008-04-11 15:00:00,40.5,40.6,40.33,40.54,94200.0,31.0658,31.1425,30.9354,31.0965,94200.0
2008-04-11 15:30:00,40.55,40.6,40.35,40.59,131500.0,31.1041,31.1425,30.9507,31.1348,131500.0
2008-04-14 09:30:00,40.5,41.25,40.5,41.25,54600.0,31.0658,31.6411,31.0658,31.6411,54600.0
2008-04-14 10:00:00,41.24,41.42,40.96,41.14,104300.0,31.6334,31.7715,31.4186,31.5567,104300.0
2008-04-14 10:30:00,41.15,41.54,41.08,41.53,70200.0,31.5644,31.8635,31.5107,31.8559,70200.0
2008-04-14 11:00:00,41.57,41.78,41.49,41.59,91300.0,31.8865,32.0476,31.8252,31.9019,91300.0
2008-04-14 11:30:00,41.6,41.64,41.32,41.44,60300.0,31.9095,31.9402,31.6948,31.7868,60300.0
2008-04-14 12:00:00,41.44,41.65,41.43,41.65,83500.0,31.7868,31.9479,31.7791,31.9479,83500.0
2008-04-14 12:30:00,41.63,42.01,41.63,41.78,57300.0,31.9326,32.224,31.9326,32.0476,57300.0
2008-04-14 13:00:00,41.79,41.87,41.75,41.86,64200.0,32.0553,32.1167,32.0246,32.109,64200.0
2008-04-14 13:30:00,41.86,41.86,41.6,41.66,47400.0,32.109,32.109,31.9095,31.9556,47400.0
2008-04-14 14:00:00,41.67,41.84,41.67,41.76,110600.0,31.9632,32.0936,31.9632,32.0323,110600.0
2008-04-14 14:30:00,41.76,41.79,41.66,41.68,90200.0,32.0323,32.0553,31.9556,31.9709,90200.0
2008-04-14 15:00:00,41.68,41.75,41.64,41.67,92300.0,31.9709,32.0246,31.9402,31.9632,92300.0
2008-04-14 15:30:00,41.67,41.7,41.56,41.58,147700.0,31.9632,31.9863,31.8789,31.8942,147700.0
2008-04-15 09:30:00,41.67,42.1,41.1,41.1,75100.0,31.9632,32.2931,31.526,31.526,75100.0
2008-04-15 10:00:00,41.11,41.2,40.91,41.0,103400.0,31.5337,31.6027,31.3803,31.4493,103400.0
2008-04-15 10:30:00,41.0,41.06,40.92,41.06,52200.0,31.4493,31.4953,31.3879,31.4953,52200.0
2008-04-15 11:00:00,41.06,41.07,40.85,40.89,71700.0,31.4953,31.503,31.3343,31.3649,71700.0
2008-04-15 11:30:00,40.9,41.0,40.79,40.79,86200.0,31.3726,31.4493,31.2882,31.2882,86200.0
2008-04-15 12:00:00,40.79,40.86,40.63,40.8,105700.0,31.2882,31.3419,31.1655,31.2959,105700.0
2008-04-15 12:30:00,40.8,40.86,40.58,40.74,42500.0,31.2959,31.3419,31.1271,31.2499,42500.0
2008-04-15 13:00:00,40.7,40.82,40.62,40.82,53000.0,31.2192,31.3112,31.1578,31.3112,53000.0
2008-04-15 13:30:00,40.81,41.01,40.66,40.9,91000.0,31.3036,31.457,31.1885,31.3726,91000.0
2008-04-15 14:00:00,40.91,40.95,40.76,40.88,80100.0,31.3803,31.411,31.2652,31.3573,80100.0
2008-04-15 14:30:00,40.9,41.01,40.7,40.81,56200.0,31.3726,31.457,31.2192,31.3036,56200.0
2008-04-15 15:00:00,40.78,40.92,40.71,40.9,69200.0,31.2806,31.3879,31.2269,31.3726,69200.0
2008-04-15 15:30:00,40.9,41.01,40.87,41.0,142100.0,31.3726,31.457,31.3496,31.4493,142100.0
2008-04-16 09:30:00,41.55,42.63,41.22,42.31,114000.0,31.8712,32.6996,31.6181,32.4542,114000.0
2008-04-16 10:00:00,42.31,42.33,41.98,42.03,124500.0,32.4542,32.4695,32.201,32.2394,124500.0
2008-04-16 10:30:00,42.03,42.21,41.97,42.18,64200.0,32.2394,32.3775,32.1934,32.3544,64200.0
2008-04-16 11:00:00,42.18,42.38,42.08,42.34,38400.0,32.3544,32.5079,32.2777,32.4772,38400.0
2008-04-16 11:30:00,42.32,42.32,41.5,42.14,47800.0,32.4618,32.4618,31.8328,32.3238,47800.0
2008-04-16 12:00:00,42.14,42.5,42.14,42.5,27200.0,32.3238,32.5999,32.3238,32.5999,27200.0
2008-04-16 12:30:00,42.5,42.51,42.31,42.5,51500.0,32.5999,32.6076,32.4542,32.5999,51500.0
2008-04-16 13:00:00,42.5,42.52,42.3,42.43,57600.0,32.5999,32.6152,32.4465,32.5462,57600.0
2008-04-16 13:30:00,42.39,42.4,42.3,42.35,52900.0,32.5155,32.5232,32.4465,32.4848,52900.0
2008-04-16 14:00:00,42.35,42.4,42.25,42.4,86300.0,32.4848,32.5232,32.4081,32.5232,86300.0
2008-04-16 14:30:00,42.4,42.53,42.35,42.5,113100.0,32.5232,32.6229,32.4848,32.5999,113100.0
2008-04-16 15:00:00,42.5,42.52,42.35,42.44,249100.0,32.5999,32.6152,32.4848,32.5539,249100.0
2008-04-16 15:30:00,42.43,42.94,42.4,42.78,699200.0,32.5462,32.9374,32.5232,32.8147,699200.0
2008-04-17 09:30:00,42.65,43.24,42.32,42.96,107400.0,32.715,33.1675,32.4618,32.9527,107400.0
2008-04-17 10:00:00,42.96,43.58,42.56,43.48,154400.0,32.9527,33.4283,32.6459,33.3516,154400.0
2008-04-17 10:30:00,43.48,43.49,42.75,42.95,92800.0,33.3516,33.3593,32.7917,32.9451,92800.0
2008-04-17 11:00:00,42.95,42.95,42.58,42.59,46800.0,32.9451,32.9451,32.6613,32.6689,46800.0
2008-04-17 11:30:00,42.59,42.72,42.56,42.6,56800.0,32.6689,32.7686,32.6459,32.6766,56800.0
2008-04-17 12:00:00,42.62,42.75,42.46,42.47,46600.0,32.6919,32.7917,32.5692,32.5769,46600.0
2008-04-17 12:30:00,42.45,42.57,42.39,42.57,33700.0,32.5615,32.6536,32.5155,32.6536,33700.0
2008-04-17 13:00:00,42.55,42.7,42.47,42.66,31800.0,32.6383,32.7533,32.5769,32.7226,31800.0
2008-04-17 13:30:00,42.66,42.73,42.53,42.64,32700.0,32.7226,32.7763,32.6229,32.7073,32700.0
2008-04-17 14:00:00,42.64,42.7,42.54,42.61,70100.0,32.7073,32.7533,32.6306,32.6843,70100.0
2008-04-17 14:30:00,42.61,42.64,42.44,42.46,101900.0,32.6843,32.7073,32.5539,32.5692,101900.0
2008-04-17 15:00:00,42.48,42.73,42.47,42.61,106700.0,32.5846,32.7763,32.5769,32.6843,106700.0
2008-04-17 15:30:00,42.61,42.69,42.56,42.59,190000.0,32.6843,32.7456,32.6459,32.6689,190000.0
2008-04-18 09:30:00,42.81,43.14,42.61,42.63,105600.0,32.8377,33.0908,32.6843,32.6996,105600.0
2008-04-18 10:00:00,42.63,42.95,42.54,42.77,124100.0,32.6996,32.9451,32.6306,32.807,124100.0
2008-04-18 10:30:00,42.75,43.12,42.73,43.0,170000.0,32.7917,33.0755,32.7763,32.9834,170000.0
2008-04-18 11:00:00,43.04,43.73,43.04,43.61,143200.0,33.0141,33.5434,33.0141,33.4513,143200.0
2008-04-18 11:30:00,43.61,43.7,43.5,43.6,48500.0,33.4513,33.5204,33.367,33.4437,48500.0
2008-04-18 12:00:00,43.59,43.62,43.45,43.59,48600.0,33.436,33.459,33.3286,33.436,48600.0
2008-04-18 12:30:00,43.59,43.66,43.58,43.63,32000.0,33.436,33.4897,33.4283,33.4667,32000.0
2008-04-18 13:00:00,43.64,43.82,43.63,43.69,47200.0,33.4743,33.6124,33.4667,33.5127,47200.0
2008-04-18 13:30:00,43.73,43.73,43.52,43.69,57700.0,33.5434,33.5434,33.3823,33.5127,57700.0
2008-04-18 14:00:00,43.69,43.69,43.4,43.45,116900.0,33.5127,33.5127,33.2902,33.3286,116900.0
2008-04-18 14:30:00,43.43,43.63,43.39,43.41,84800.0,33.3133,33.4667,33.2826,33.2979,84800.0
2008-04-18 15:00:00,43.39,43.48,43.29,43.47,104600.0,33.2826,33.3516,33.2059,33.3439,104600.0
2008-04-18 15:30:00,43.46,43.69,43.46,43.56,372500.0,33.3363,33.5127,33.3363,33.413,372500.0
2008-04-21 09:30:00,43.79,44.74,43.22,44.45,226800.0,33.5894,34.3181,33.1522,34.0957,226800.0
2008-04-21 10:00:00,44.45,44.65,44.11,44.15,153700.0,34.0957,34.2491,33.8349,33.8655,153700.0
2008-04-21 10:30:00,44.11,44.22,44.09,44.11,150400.0,33.8349,33.9192,33.8195,33.8349,150400.0
2008-04-21 11:00:00,44.11,44.13,43.97,43.97,162500.0,33.8349,33.8502,33.7275,33.7275,162500.0
2008-04-21 11:30:00,43.97,44.02,43.94,44.0,93100.0,33.7275,33.7658,33.7045,33.7505,93100.0
2008-04-21 12:00:00,43.99,44.12,43.96,44.05,59700.0,33.7428,33.8425,33.7198,33.7888,59700.0
2008-04-21 12:30:00,44.05,44.07,43.97,44.0,65500.0,33.7888,33.8042,33.7275,33.7505,65500.0
2008-04-21 13:00:00,44.02,44.02,43.97,43.99,100300.0,33.7658,33.7658,33.7275,33.7428,100300.0
2008-04-21 13:30:00,44.0,44.0,43.78,43.83,83100.0,33.7505,33.7505,33.5817,33.6201,83100.0
2008-04-21 14:00:00,43.83,43.96,43.81,43.95,174900.0,33.6201,33.7198,33.6047,33.7121,174900.0
2008-04-21 14:30:00,43.97,44.08,43.92,44.02,143500.0,33.7275,33.8118,33.6891,33.7658,143500.0
2008-04-21 15:00:00,44.02,44.29,44.0,44.26,145100.0,33.7658,33.9729,33.7505,33.9499,145100.0
2008-04-21 15:30:00,44.26,44.47,44.11,44.36,281400.0,33.9499,34.111,33.8349,34.0266,281400.0
2008-04-22 09:30:00,45.0,45.31,43.8,45.0,507200.0,34.5175,34.7553,33.5971,34.5175,507200.0
2008-04-22 10:00:00,44.98,45.78,44.81,44.81,696200.0,34.5022,35.1158,34.3718,34.3718,696200.0
2008-04-22 10:30:00,44.84,45.58,44.78,45.48,217600.0,34.3948,34.9624,34.3488,34.8857,217600.0
2008-04-22 11:00:00,45.49,45.49,44.89,45.0,261400.0,34.8934,34.8934,34.4332,34.5175,261400.0
2008-04-22 11:30:00,45.0,45.5,44.99,45.1,176000.0,34.5175,34.9011,34.5099,34.5942,176000.0
2008-04-22 12:00:00,45.08,45.08,44.69,44.95,114200.0,34.5789,34.5789,34.2798,34.4792,114200.0
2008-04-22 12:30:00,44.94,45.06,44.8,44.84,72300.0,34.4715,34.5636,34.3641,34.3948,72300.0
2008-04-22 13:00:00,44.83,44.92,44.48,44.87,138400.0,34.3871,34.4562,34.1187,34.4178,138400.0
2008-04-22 13:30:00,44.88,45.1,44.87,45.1,82700.0,34.4255,34.5942,34.4178,34.5942,82700.0
2008-04-22 14:00:00,45.12,45.42,45.0,45.17,135400.0,34.6096,34.8397,34.5175,34.6479,135400.0
2008-04-22 14:30:00,45.14,45.34,45.0,45.1,124000.0,34.6249,34.7783,34.5175,34.5942,124000.0
2008-04-22 15:00:00,45.1,45.37,45.03,45.17,174100.0,34.5942,34.8013,34.5406,34.6479,174100.0
2008-04-22 15:30:00,45.17,45.63,45.13,45.26,297200.0,34.6479,35.0008,34.6173,34.717,297200.0
2008-04-23 09:30:00,45.66,45.66,44.36,44.63,153100.0,35.0238,35.0238,34.0266,34.2337,153100.0
2008-04-23 10:00:00,44.61,44.62,43.96,44.31,201900.0,34.2184,34.2261,33.7198,33.9883,201900.0
2008-04-23 10:30:00,44.3,44.56,44.3,44.4,125400.0,33.9806,34.18,33.9806,34.0573,125400.0
2008-04-23 11:00:00,44.41,44.55,44.39,44.53,100300.0,34.065,34.1724,34.0496,34.157,100300.0
2008-04-23 11:30:00,44.53,44.64,44.4,44.41,54700.0,34.157,34.2414,34.0573,34.065,54700.0
2008-04-23 12:00:00,44.41,44.63,44.4,44.54,74400.0,34.065,34.2337,34.0573,34.1647,74400.0
2008-04-23 12:30:00,44.57,44.57,44.46,44.52,78600.0,34.1877,34.1877,34.1033,34.1494,78600.0
2008-04-23 13:00:00,44.53,44.57,44.51,44.53,32500.0,34.157,34.1877,34.1417,34.157,32500.0
2008-04-23 13:30:00,44.53,44.7,44.51,44.65,69900.0,34.157,34.2874,34.1417,34.2491,69900.0
2008-04-23 14:00:00,44.65,44.89,44.61,44.85,71000.0,34.2491,34.4332,34.2184,34.4025,71000.0
2008-04-23 14:30:00,44.86,44.98,44.56,44.68,101800.0,34.4102,34.5022,34.18,34.2721,101800.0
2008-04-23 15:00:00,44.68,44.78,44.35,44.55,75100.0,34.2721,34.3488,34.019,34.1724,75100.0
2008-04-23 15:30:00,44.54,44.62,44.51,44.58,134600.0,34.1647,34.2261,34.1417,34.1954,134600.0
2008-04-24 09:30:00,44.86,44.86,42.93,43.55,220000.0,34.4102,34.4102,32.9297,33.4053,220000.0
2008-04-24 10:00:00,43.54,43.55,42.73,43.1,245300.0,33.3976,33.4053,32.7763,33.0601,245300.0
2008-04-24 10:30:00,43.1,43.7,42.99,43.57,232100.0,33.0601,33.5204,32.9758,33.4206,232100.0
2008-04-24 11:00:00,43.56,43.66,43.21,43.43,82600.0,33.413,33.4897,33.1445,33.3133,82600.0
2008-04-24 11:30:00,43.42,44.11,43.41,44.09,202900.0,33.3056,33.8349,33.2979,33.8195,202900.0
2008-04-24 12:00:00,44.08,44.17,43.67,43.75,141500.0,33.8118,33.8809,33.4974,33.5587,141500.0
2008-04-24 12:30:00,43.78,44.25,43.77,43.92,79200.0,33.5817,33.9422,33.5741,33.6891,79200.0
2008-04-24 13:00:00,43.92,44.0,43.86,43.88,61400.0,33.6891,33.7505,33.6431,33.6584,61400.0
2008-04-24 13:30:00,43.89,44.24,43.76,44.21,108800.0,33.6661,33.9346,33.5664,33.9116,108800.0
2008-04-24 14:00:00,44.2,44.45,44.05,44.15,90400.0,33.9039,34.0957,33.7888,33.8655,90400.0
2008-04-24 14:30:00,44.15,44.21,44.12,44.18,81300.0,33.8655,33.9116,33.8425,33.8886,81300.0
2008-04-24 15:00:00,44.18,44.34,44.16,44.26,119500.0,33.8886,34.0113,33.8732,33.9499,119500.0
2008-04-24 15:30:00,44.26,44.31,43.84,44.08,137000.0,33.9499,33.9883,33.6278,33.8118,137000.0
2008-04-25 09:30:00,44.02,45.0,44.02,44.69,163400.0,33.7658,34.5175,33.7658,34.2798,163400.0
2008-04-25 10:00:00,44.68,44.78,44.4,44.5,91700.0,34.2721,34.3488,34.0573,34.134,91700.0
2008-04-25 10:30:00,44.5,44.9,44.48,44.78,73200.0,34.134,34.4408,34.1187,34.3488,73200.0
2008-04-25 11:00:00,44.79,45.0,44.58,44.84,102600.0,34.3565,34.5175,34.1954,34.3948,102600.0
2008-04-25 11:30:00,44.88,44.96,44.69,44.92,61700.0,34.4255,34.4869,34.2798,34.4562,61700.0
2008-04-25 12:00:00,44.91,45.06,44.85,44.91,78800.0,34.4485,34.5636,34.4025,34.4485,78800.0
2008-04-25 12:30:00,44.9,45.05,44.84,44.87,55000.0,34.4408,34.5559,34.3948,34.4178,55000.0
2008-04-25 13:00:00,44.88,45.02,44.8,44.95,54100.0,34.4255,34.5329,34.3641,34.4792,54100.0
2008-04-25 13:30:00,44.95,45.17,44.92,45.17,64000.0,34.4792,34.6479,34.4562,34.6479,64000.0
2008-04-25 14:00:00,45.17,45.19,44.97,45.03,56400.0,34.6479,34.6633,34.4945,34.5406,56400.0
2008-04-25 14:30:00,45.03,45.13,44.92,45.04,47100.0,34.5406,34.6173,34.4562,34.5482,47100.0
2008-04-25 15:00:00,45.03,45.41,45.02,45.37,56300.0,34.5406,34.832,34.5329,34.8013,56300.0
2008-04-25 15:30:00,45.37,45.44,45.13,45.28,85900.0,34.8013,34.855,34.6173,34.7323,85900.0
2008-04-28 09:30:00,45.69,45.69,44.63,45.06,215900.0,35.0468,35.0468,34.2337,34.5636,215900.0
2008-04-28 10:00:00,45.03,45.03,44.69,44.78,152900.0,34.5406,34.5406,34.2798,34.3488,152900.0
2008-04-28 10:30:00,44.77,44.95,44.77,44.91,128300.0,34.3411,34.4792,34.3411,34.4485,128300.0
2008-04-28 11:00:00,44.93,44.95,44.65,44.75,110800.0,34.4638,34.4792,34.2491,34.3258,110800.0
2008-04-28 11:30:00,44.75,44.86,44.63,44.63,45000.0,34.3258,34.4102,34.2337,34.2337,45000.0
2008-04-28 12:00:00,44.65,44.96,44.54,44.94,56100.0,34.2491,34.4869,34.1647,34.4715,56100.0
2008-04-28 12:30:00,44.96,44.97,44.85,44.92,44600.0,34.4869,34.4945,34.4025,34.4562,44600.0
2008-04-28 13:00:00,44.91,44.98,44.9,44.97,145900.0,34.4485,34.5022,34.4408,34.4945,145900.0
2008-04-28 13:30:00,44.97,45.2,44.96,45.07,75500.0,34.4945,34.6709,34.4869,34.5712,75500.0
2008-04-28 14:00:00,45.07,45.33,45.07,45.2,64900.0,34.5712,34.7707,34.5712,34.6709,64900.0
2008-04-28 14:30:00,45.23,45.4,45.12,45.35,59100.0,34.694,34.8244,34.6096,34.786,59100.0
2008-04-28 15:00:00,45.36,45.42,45.24,45.41,125300.0,34.7937,34.8397,34.7016,34.832,125300.0
2008-04-28 15:30:00,45.41,45.47,45.34,45.4,223400.0,34.832,34.8781,34.7783,34.8244,223400.0
2008-04-29 09:30:00,45.27,45.35,44.98,45.1,127800.0,34.7246,34.786,34.5022,34.5942,127800.0
2008-04-29 10:00:00,45.15,45.23,44.9,45.01,182800.0,34.6326,34.694,34.4408,34.5252,182800.0
2008-04-29 10:30:00,45.0,45.06,44.9,44.91,102300.0,34.5175,34.5636,34.4408,34.4485,102300.0
2008-04-29 11:00:00,44.91,45.03,44.9,45.0,61600.0,34.4485,34.5406,34.4408,34.5175,61600.0
2008-04-29 11:30:00,45.0,45.04,44.86,44.87,84300.0,34.5175,34.5482,34.4102,34.4178,84300.0
2008-04-29 12:00:00,44.87,44.88,44.55,44.84,107400.0,34.4178,34.4255,34.1724,34.3948,107400.0
2008-04-29 12:30:00,44.84,44.84,44.46,44.58,48700.0,34.3948,34.3948,34.1033,34.1954,48700.0
2008-04-29 13:00:00,44.58,44.66,44.44,44.53,55900.0,34.1954,34.2567,34.088,34.157,55900.0
2008-04-29 13:30:00,44.53,44.73,44.53,44.65,33800.0,34.157,34.3104,34.157,34.2491,33800.0
2008-04-29 14:00:00,44.68,44.79,44.58,44.62,52600.0,34.2721,34.3565,34.1954,34.2261,52600.0
2008-04-29 14:30:00,44.58,44.81,44.47,44.65,75200.0,34.1954,34.3718,34.111,34.2491,75200.0
2008-04-29 15:00:00,44.65,44.71,44.33,44.33,84900.0,34.2491,34.2951,34.0036,34.0036,84900.0
2008-04-29 15:30:00,44.34,44.5,44.15,44.34,109900.0,34.0113,34.134,33.8655,34.0113,109900.0
2008-04-30 09:30:00,44.55,44.98,44.47,44.54,95800.0,34.1724,34.5022,34.111,34.1647,95800.0
2008-04-30 10:00:00,44.52,44.98,44.52,44.94,56300.0,34.1494,34.5022,34.1494,34.4715,56300.0
2008-04-30 10:30:00,44.95,45.23,44.85,45.04,65000.0,34.4792,34.694,34.4025,34.5482,65000.0
2008-04-30 11:00:00,45.03,45.31,44.99,45.22,69000.0,34.5406,34.7553,34.5099,34.6863,69000.0
2008-04-30 11:30:00,45.23,45.23,44.64,44.75,113300.0,34.694,34.694,34.2414,34.3258,113300.0
2008-04-30 12:00:00,44.75,44.79,44.56,44.7,64900.0,34.3258,34.3565,34.18,34.2874,64900.0
2008-04-30 12:30:00,44.7,44.83,44.6,44.79,64500.0,34.2874,34.3871,34.2107,34.3565,64500.0
2008-04-30 13:00:00,44.78,44.84,44.65,44.71,43800.0,34.3488,34.3948,34.2491,34.2951,43800.0
2008-04-30 13:30:00,44.71,44.87,44.71,44.86,47900.0,34.2951,34.4178,34.2951,34.4102,47900.0
2008-04-30 14:00:00,44.86,45.23,44.6,44.99,116500.0,34.4102,34.694,34.2107,34.5099,116500.0
2008-04-30 14:30:00,45.03,45.26,44.78,44.83,72300.0,34.5406,34.717,34.3488,34.3871,72300.0
2008-04-30 15:00:00,44.83,44.83,44.5,44.62,173600.0,34.3871,34.3871,34.134,34.2261,173600.0
2008-04-30 15:30:00,44.59,45.09,44.54,44.75,171700.0,34.203,34.5866,34.1647,34.3258,171700.0
2008-05-01 09:30:00,44.85,44.85,44.06,44.1,118900.0,34.4025,34.4025,33.7965,33.8272,118900.0
2008-05-01 10:00:00,44.1,44.31,43.65,43.74,166000.0,33.8272,33.9883,33.482,33.551,166000.0
2008-05-01 10:30:00,43.74,43.8,43.3,43.44,93500.0,33.551,33.5971,33.2135,33.3209,93500.0
2008-05-01 11:00:00,43.43,43.59,43.21,43.32,39900.0,33.3133,33.436,33.1445,33.2289,39900.0
2008-05-01 11:30:00,43.33,43.46,43.25,43.29,47200.0,33.2366,33.3363,33.1752,33.2059,47200.0
2008-05-01 12:00:00,43.28,43.5,43.28,43.46,44700.0,33.1982,33.367,33.1982,33.3363,44700.0
2008-05-01 12:30:00,43.45,44.19,43.4,44.17,62800.0,33.3286,33.8962,33.2902,33.8809,62800.0
2008-05-01 13:00:00,44.17,44.17,43.72,43.91,33400.0,33.8809,33.8809,33.5357,33.6814,33400.0
2008-05-01 13:30:00,43.89,44.05,43.88,43.98,29600.0,33.6661,33.7888,33.6584,33.7351,29600.0
2008-05-01 14:00:00,43.99,44.61,43.96,44.57,69000.0,33.7428,34.2184,33.7198,34.1877,69000.0
2008-05-01 14:30:00,44.57,44.63,44.27,44.29,49800.0,34.1877,34.2337,33.9576,33.9729,49800.0
2008-05-01 15:00:00,44.29,45.0,44.29,45.0,108600.0,33.9729,34.5175,33.9729,34.5175,108600.0
2008-05-01 15:30:00,45.0,45.02,44.54,44.71,182800.0,34.5175,34.5329,34.1647,34.2951,182800.0
2008-05-02 09:30:00,45.0,45.27,44.61,44.87,65900.0,34.5175,34.7246,34.2184,34.4178,65900.0
2008-05-02 10:00:00,44.87,45.03,44.33,44.45,84900.0,34.4178,34.5406,34.0036,34.0957,84900.0
2008-05-02 10:30:00,44.46,44.6,44.18,44.3,71700.0,34.1033,34.2107,33.8886,33.9806,71700.0
2008-05-02 11:00:00,44.3,44.91,44.28,44.88,72200.0,33.9806,34.4485,33.9653,34.4255,72200.0
2008-05-02 11:30:00,44.89,45.12,44.67,44.98,78000.0,34.4332,34.6096,34.2644,34.5022,78000.0
2008-05-02 12:00:00,44.98,44.98,44.61,44.76,45100.0,34.5022,34.5022,34.2184,34.3334,45100.0
2008-05-02 12:30:00,44.76,44.76,44.5,44.62,26500.0,34.3334,34.3334,34.134,34.2261,26500.0
2008-05-02 13:00:00,44.6,44.62,44.25,44.6,54600.0,34.2107,34.2261,33.9422,34.2107,54600.0
2008-05-02 13:30:00,44.62,44.95,44.48,44.7,46900.0,34.2261,34.4792,34.1187,34.2874,46900.0
2008-05-02 14:00:00,44.7,44.93,44.54,44.79,87700.0,34.2874,34.4638,34.1647,34.3565,87700.0
2008-05-02 14:30:00,44.79,45.03,44.75,44.85,37100.0,34.3565,34.5406,34.3258,34.4025,37100.0
2008-05-02 15:00:00,44.85,45.06,44.81,44.83,50700.0,34.4025,34.5636,34.3718,34.3871,50700.0
2008-05-02 15:30:00,44.85,45.0,44.77,44.95,71400.0,34.4025,34.5175,34.3411,34.4792,71400.0
2008-05-05 09:30:00,45.1,45.25,44.85,45.1,78100.0,34.5942,34.7093,34.4025,34.5942,78100.0
2008-05-05 10:00:00,45.13,45.14,44.65,44.65,180100.0,34.6173,34.6249,34.2491,34.2491,180100.0
2008-05-05 10:30:00,44.66,44.73,44.53,44.53,42000.0,34.2567,34.3104,34.157,34.157,42000.0
2008-05-05 11:00:00,44.52,44.64,44.4,44.61,49400.0,34.1494,34.2414,34.0573,34.2184,49400.0
2008-05-05 11:30:00,44.61,44.8,44.61,44.78,37500.0,34.2184,34.3641,34.2184,34.3488,37500.0
2008-05-05 12:00:00,44.77,44.78,44.38,44.5,45300.0,34.3411,34.3488,34.042,34.134,45300.0
2008-05-05 12:30:00,44.53,44.61,44.43,44.51,27600.0,34.157,34.2184,34.0803,34.1417,27600.0
2008-05-05 13:00:00,44.5,44.53,44.43,44.43,28300.0,34.134,34.157,34.0803,34.0803,28300.0
2008-05-05 13:30:00,44.42,44.53,44.35,44.38,42900.0,34.0726,34.157,34.019,34.042,42900.0
2008-05-05 14:00:00,44.4,44.63,44.39,44.6,72200.0,34.0573,34.2337,34.0496,34.2107,72200.0
2008-05-05 14:30:00,44.61,44.64,44.51,44.64,44600.0,34.2184,34.2414,34.1417,34.2414,44600.0
2008-05-05 15:00:00,44.64,45.15,44.63,45.0,108600.0,34.2414,34.6326,34.2337,34.5175,108600.0
2008-05-05 15:30:00,44.97,45.12,44.85,45.02,104500.0,34.4945,34.6096,34.4025,34.5329,104500.0
2008-05-06 09:30:00,44.55,45.1,44.52,44.84,89200.0,34.1724,34.5942,34.1494,34.3948,89200.0
2008-05-06 10:00:00,44.84,45.19,44.71,45.11,77100.0,34.3948,34.6633,34.2951,34.6019,77100.0
2008-05-06 10:30:00,45.13,45.21,44.93,45.04,87100.0,34.6173,34.6786,34.4638,34.5482,87100.0
2008-05-06 11:00:00,45.03,45.13,44.8,45.12,86100.0,34.5406,34.6173,34.3641,34.6096,86100.0
2008-05-06 11:30:00,45.13,45.42,45.04,45.39,92500.0,34.6173,34.8397,34.5482,34.8167,92500.0
2008-05-06 12:00:00,45.41,45.49,45.15,45.22,118000.0,34.832,34.8934,34.6326,34.6863,118000.0
2008-05-06 12:30:00,45.21,45.29,45.06,45.28,45900.0,34.6786,34.74,34.5636,34.7323,45900.0
2008-05-06 13:00:00,45.28,45.38,45.21,45.22,41300.0,34.7323,34.809,34.6786,34.6863,41300.0
2008-05-06 13:30:00,45.23,45.3,45.16,45.25,49500.0,34.694,34.7477,34.6403,34.7093,49500.0
2008-05-06 14:00:00,45.23,45.45,45.1,45.32,65600.0,34.694,34.8627,34.5942,34.763,65600.0
2008-05-06 14:30:00,45.34,45.64,45.27,45.62,78800.0,34.7783,35.0085,34.7246,34.9931,78800.0
2008-05-06 15:00:00,45.6,45.88,44.95,45.7,103400.0,34.9778,35.1925,34.4792,35.0545,103400.0
2008-05-06 15:30:00,45.71,45.78,45.43,45.73,152900.0,35.0621,35.1158,34.8474,35.0775,152900.0
2008-05-07 09:30:00,45.87,45.9,45.02,45.36,183700.0,35.1849,35.2079,34.5329,34.7937,183700.0
2008-05-07 10:00:00,45.36,45.51,45.2,45.2,109000.0,34.7937,34.9087,34.6709,34.6709,109000.0
2008-05-07 10:30:00,45.19,45.33,45.05,45.26,93400.0,34.6633,34.7707,34.5559,34.717,93400.0
2008-05-07 11:00:00,45.29,45.34,45.23,45.25,61700.0,34.74,34.7783,34.694,34.7093,61700.0
2008-05-07 11:30:00,45.24,45.24,45.07,45.09,76100.0,34.7016,34.7016,34.5712,34.5866,76100.0
2008-05-07 12:00:00,45.09,45.28,45.04,45.25,35000.0,34.5866,34.7323,34.5482,34.7093,35000.0
2008-05-07 12:30:00,45.26,45.35,45.13,45.27,42100.0,34.717,34.786,34.6173,34.7246,42100.0
2008-05-07 13:00:00,45.29,45.32,45.04,45.21,57900.0,34.74,34.763,34.5482,34.6786,57900.0
2008-05-07 13:30:00,45.21,45.27,44.94,44.96,57400.0,34.6786,34.7246,34.4715,34.4869,57400.0
2008-05-07 14:00:00,44.97,45.11,44.84,44.87,65100.0,34.4945,34.6019,34.3948,34.4178,65100.0
2008-05-07 14:30:00,44.85,44.92,44.72,44.83,62700.0,34.4025,34.4562,34.3028,34.3871,62700.0
2008-05-07 15:00:00,44.83,44.91,44.6,44.65,129800.0,34.3871,34.4485,34.2107,34.2491,129800.0
2008-05-07 15:30:00,44.64,45.15,44.61,45.03,272100.0,34.2414,34.6326,34.2184,34.5406,272100.0
2008-05-08 09:30:00,45.34,45.6,44.97,44.99,99500.0,34.7783,34.9778,34.4945,34.5099,99500.0
2008-05-08 10:00:00,44.95,45.31,44.74,45.22,191400.0,34.4792,34.7553,34.3181,34.6863,191400.0
2008-05-08 10:30:00,45.24,45.35,45.14,45.19,137500.0,34.7016,34.786,34.6249,34.6633,137500.0
2008-05-08 11:00:00,45.19,45.22,45.07,45.08,92200.0,34.6633,34.6863,34.5712,34.5789,92200.0
2008-05-08 11:30:00,45.08,45.08,44.82,44.98,44700.0,34.5789,34.5789,34.3795,34.5022,44700.0
2008-05-08 12:00:00,45.0,45.01,44.84,44.93,33900.0,34.5175,34.5252,34.3948,34.4638,33900.0
2008-05-08 12:30:00,44.9,45.1,44.85,45.04,31200.0,34.4408,34.5942,34.4025,34.5482,31200.0
2008-05-08 13:00:00,45.05,45.29,45.05,45.25,35500.0,34.5559,34.74,34.5559,34.7093,35500.0
2008-05-08 13:30:00,45.26,45.89,45.18,45.87,116200.0,34.717,35.2002,34.6556,35.1849,116200.0
2008-05-08 14:00:00,45.85,46.0,45.47,45.48,188600.0,35.1695,35.2846,34.8781,34.8857,188600.0
2008-05-08 14:30:00,45.47,45.62,45.42,45.6,79700.0,34.8781,34.9931,34.8397,34.9778,79700.0
2008-05-08 15:00:00,45.59,45.87,45.58,45.81,129300.0,34.9701,35.1849,34.9624,35.1389,129300.0
2008-05-08 15:30:00,45.81,45.96,45.42,45.5,278100.0,35.1389,35.2539,34.8397,34.9011,278100.0
2008-05-09 09:30:00,45.44,45.59,44.81,45.43,86200.0,34.855,34.9701,34.3718,34.8474,86200.0
2008-05-09 10:00:00,45.44,45.71,45.32,45.57,122500.0,34.855,35.0621,34.763,34.9548,122500.0
2008-05-09 10:30:00,45.57,45.91,45.5,45.83,66200.0,34.9548,35.2156,34.9011,35.1542,66200.0
2008-05-09 11:00:00,45.82,45.94,45.66,45.79,55000.0,35.1465,35.2386,35.0238,35.1235,55000.0
2008-05-09 11:30:00,45.78,45.98,45.71,45.82,50300.0,35.1158,35.2693,35.0621,35.1465,50300.0
2008-05-09 12:00:00,45.84,45.88,45.55,45.6,53000.0,35.1619,35.1925,34.9394,34.9778,53000.0
2008-05-09 12:30:00,45.57,45.7,45.55,45.69,65500.0,34.9548,35.0545,34.9394,35.0468,65500.0
2008-05-09 13:00:00,45.68,46.05,45.66,46.0,92100.0,35.0391,35.3229,35.0238,35.2846,92100.0
2008-05-09 13:30:00,46.0,46.37,45.88,46.34,92300.0,35.2846,35.5684,35.1925,35.5454,92300.0
2008-05-09 14:00:00,46.34,46.56,46.3,46.45,111100.0,35.5454,35.7141,35.5147,35.6298,111100.0
2008-05-09 14:30:00,46.46,46.51,46.34,46.43,68500.0,35.6374,35.6758,35.5454,35.6144,68500.0
2008-05-09 15:00:00,46.44,46.8,46.41,46.79,136900.0,35.6221,35.8982,35.5991,35.8906,136900.0
2008-05-09 15:30:00,46.77,46.81,46.28,46.35,285000.0,35.8752,35.9059,35.4994,35.5531,285000.0
2008-05-12 09:30:00,46.64,47.13,46.45,47.05,255700.0,35.7755,36.1514,35.6298,36.09,255700.0
2008-05-12 10:00:00,47.05,47.21,47.0,47.05,136400.0,36.09,36.2127,36.0517,36.09,136400.0
2008-05-12 10:30:00,47.06,47.55,47.0,47.48,142500.0,36.0977,36.4735,36.0517,36.4198,142500.0
2008-05-12 11:00:00,47.47,47.57,47.37,47.45,73200.0,36.4122,36.4889,36.3355,36.3968,73200.0
2008-05-12 11:30:00,47.47,47.55,47.4,47.42,88100.0,36.4122,36.4735,36.3585,36.3738,88100.0
2008-05-12 12:00:00,47.44,47.53,47.36,47.52,87400.0,36.3892,36.4582,36.3278,36.4505,87400.0
2008-05-12 12:30:00,47.5,47.66,47.5,47.65,66800.0,36.4352,36.5579,36.4352,36.5502,66800.0
2008-05-12 13:00:00,47.66,47.67,47.59,47.61,45000.0,36.5579,36.5656,36.5042,36.5196,45000.0
2008-05-12 13:30:00,47.61,47.65,47.53,47.61,100800.0,36.5196,36.5502,36.4582,36.5196,100800.0
2008-05-12 14:00:00,47.61,47.82,47.55,47.81,74800.0,36.5196,36.6806,36.4735,36.673,74800.0
2008-05-12 14:30:00,47.81,48.5,47.78,48.27,210600.0,36.673,37.2022,36.65,37.0258,210600.0
2008-05-12 15:00:00,48.3,48.37,47.99,48.11,218600.0,37.0488,37.1025,36.811,36.9031,218600.0
2008-05-12 15:30:00,48.12,48.23,48.06,48.08,318800.0,36.9108,36.9951,36.8647,36.8801,318800.0
2008-05-13 09:30:00,48.13,48.15,47.57,47.75,221800.0,36.9184,36.9338,36.4889,36.6269,221800.0
2008-05-13 10:00:00,47.72,47.96,47.51,47.51,75200.0,36.6039,36.788,36.4429,36.4429,75200.0
2008-05-13 10:30:00,47.51,47.78,47.32,47.54,67700.0,36.4429,36.65,36.2971,36.4659,67700.0
2008-05-13 11:00:00,47.55,48.21,47.46,48.01,68400.0,36.4735,36.9798,36.4045,36.8264,68400.0
2008-05-13 11:30:00,48.01,48.35,47.92,48.23,89400.0,36.8264,37.0872,36.7573,36.9951,89400.0
2008-05-13 12:00:00,48.22,48.29,48.0,48.23,103500.0,36.9875,37.0412,36.8187,36.9951,103500.0
2008-05-13 12:30:00,48.22,48.34,47.98,47.99,74100.0,36.9875,37.0795,36.8034,36.811,74100.0
2008-05-13 13:00:00,47.99,48.14,47.93,47.99,83100.0,36.811,36.9261,36.765,36.811,83100.0
2008-05-13 13:30:00,47.99,48.32,47.95,48.26,85600.0,36.811,37.0642,36.7804,37.0181,85600.0
2008-05-13 14:00:00,48.27,48.43,48.11,48.17,75100.0,37.0258,37.1485,36.9031,36.9491,75100.0
2008-05-13 14:30:00,48.17,48.24,48.05,48.11,111300.0,36.9491,37.0028,36.8571,36.9031,111300.0
2008-05-13 15:00:00,48.12,48.15,47.81,47.88,127600.0,36.9108,36.9338,36.673,36.7267,127600.0
2008-05-13 15:30:00,47.88,48.03,47.8,47.97,191700.0,36.7267,36.8417,36.6653,36.7957,191700.0
2008-05-14 09:30:00,48.38,49.94,48.0,48.91,143400.0,37.1102,38.3068,36.8187,37.5167,143400.0
2008-05-14 10:00:00,48.9,49.19,48.82,49.15,127200.0,37.5091,37.7315,37.4477,37.7008,127200.0
2008-05-14 10:30:00,49.14,49.24,48.66,48.72,308000.0,37.6932,37.7699,37.325,37.371,308000.0
2008-05-14 11:00:00,48.73,48.74,48.37,48.48,184100.0,37.3787,37.3863,37.1025,37.1869,184100.0
2008-05-14 11:30:00,48.47,48.5,48.13,48.21,200700.0,37.1792,37.2022,36.9184,36.9798,200700.0
2008-05-14 12:00:00,48.21,48.21,48.01,48.06,193200.0,36.9798,36.9798,36.8264,36.8647,193200.0
2008-05-14 12:30:00,48.08,48.08,47.72,47.95,355800.0,36.8801,36.8801,36.6039,36.7804,355800.0
2008-05-14 13:00:00,47.96,48.11,47.9,47.96,136500.0,36.788,36.9031,36.742,36.788,136500.0
2008-05-14 13:30:00,47.95,48.14,47.92,48.04,167200.0,36.7804,36.9261,36.7573,36.8494,167200.0
2008-05-14 14:00:00,48.04,48.11,47.97,48.02,248000.0,36.8494,36.9031,36.7957,36.834,248000.0
2008-05-14 14:30:00,48.02,48.02,47.6,47.72,175300.0,36.834,36.834,36.5119,36.6039,175300.0
2008-05-14 15:00:00,47.71,47.99,47.54,47.6,779600.0,36.5963,36.811,36.4659,36.5119,779600.0
2008-05-14 15:30:00,47.59,47.6,46.99,47.19,443200.0,36.5042,36.5119,36.044,36.1974,443200.0
2008-05-15 09:30:00,47.28,47.47,46.38,47.09,238300.0,36.2664,36.4122,35.5761,36.1207,238300.0
2008-05-15 10:00:00,47.13,47.31,46.94,46.97,150700.0,36.1514,36.2894,36.0056,36.0286,150700.0
2008-05-15 10:30:00,46.99,47.09,46.81,47.06,126500.0,36.044,36.1207,35.9059,36.0977,126500.0
2008-05-15 11:00:00,47.06,47.1,46.96,47.0,122000.0,36.0977,36.1284,36.021,36.0517,122000.0
2008-05-15 11:30:00,47.0,47.15,46.95,47.03,108400.0,36.0517,36.1667,36.0133,36.0747,108400.0
2008-05-15 12:00:00,47.0,47.12,46.91,47.06,136000.0,36.0517,36.1437,35.9826,36.0977,136000.0
2008-05-15 12:30:00,47.04,47.28,47.04,47.15,89100.0,36.0823,36.2664,36.0823,36.1667,89100.0
2008-05-15 13:00:00,47.15,47.28,47.03,47.17,102200.0,36.1667,36.2664,36.0747,36.1821,102200.0
2008-05-15 13:30:00,47.2,47.25,47.02,47.04,169200.0,36.2051,36.2434,36.067,36.0823,169200.0
2008-05-15 14:00:00,47.04,47.09,46.95,47.05,120300.0,36.0823,36.1207,36.0133,36.09,120300.0
2008-05-15 14:30:00,47.06,47.16,47.0,47.03,256200.0,36.0977,36.1744,36.0517,36.0747,256200.0
2008-05-15 15:00:00,47.03,47.13,47.03,47.07,195100.0,36.0747,36.1514,36.0747,36.1053,195100.0
2008-05-15 15:30:00,47.08,47.3,47.06,47.24,334100.0,36.113,36.2818,36.0977,36.2357,334100.0
2008-05-16 09:30:00,48.74,49.0,47.04,47.61,223200.0,37.3863,37.5858,36.0823,36.5196,223200.0
2008-05-16 10:00:00,47.64,47.66,47.25,47.49,144900.0,36.5426,36.5579,36.2434,36.4275,144900.0
2008-05-16 10:30:00,47.49,47.49,47.16,47.25,112100.0,36.4275,36.4275,36.1744,36.2434,112100.0
2008-05-16 11:00:00,47.25,47.41,47.2,47.29,132600.0,36.2434,36.3661,36.2051,36.2741,132600.0
2008-05-16 11:30:00,47.3,47.39,47.21,47.27,130000.0,36.2818,36.3508,36.2127,36.2588,130000.0
2008-05-16 12:00:00,47.27,47.43,47.22,47.34,141700.0,36.2588,36.3815,36.2204,36.3125,141700.0
2008-05-16 12:30:00,47.35,47.78,47.33,47.74,75100.0,36.3201,36.65,36.3048,36.6193,75100.0
2008-05-16 13:00:00,47.71,47.77,47.56,47.62,56500.0,36.5963,36.6423,36.4812,36.5272,56500.0
2008-05-16 13:30:00,47.62,47.96,47.57,47.89,39000.0,36.5272,36.788,36.4889,36.7343,39000.0
2008-05-16 14:00:00,47.87,48.01,47.71,47.87,59900.0,36.719,36.8264,36.5963,36.719,59900.0
2008-05-16 14:30:00,47.9,48.18,47.86,48.13,110700.0,36.742,36.9568,36.7113,36.9184,110700.0
2008-05-16 15:00:00,48.13,48.57,48.06,48.47,135900.0,36.9184,37.2559,36.8647,37.1792,135900.0
2008-05-16 15:30:00,48.45,48.47,48.26,48.37,158900.0,37.1639,37.1792,37.0181,37.1025,158900.0
2008-05-19 09:30:00,48.22,48.49,48.15,48.38,126800.0,36.9875,37.1946,36.9338,37.1102,126800.0
2008-05-19 10:00:00,48.4,48.9,48.27,48.83,67400.0,37.1255,37.5091,37.0258,37.4554,67400.0
2008-05-19 10:30:00,48.83,49.06,48.72,48.91,63000.0,37.4554,37.6318,37.371,37.5167,63000.0
2008-05-19 11:00:00,48.91,48.91,48.41,48.56,61400.0,37.5167,37.5167,37.1332,37.2483,61400.0
2008-05-19 11:30:00,48.56,48.56,48.17,48.33,113100.0,37.2483,37.2483,36.9491,37.0718,113100.0
2008-05-19 12:00:00,48.34,48.49,48.2,48.49,100200.0,37.0795,37.1946,36.9721,37.1946,100200.0
2008-05-19 12:30:00,48.49,48.49,48.02,48.05,82900.0,37.1946,37.1946,36.834,36.8571,82900.0
2008-05-19 13:00:00,48.05,48.05,47.91,47.98,63400.0,36.8571,36.8571,36.7497,36.8034,63400.0
2008-05-19 13:30:00,47.99,48.03,47.77,47.82,70500.0,36.811,36.8417,36.6423,36.6806,70500.0
2008-05-19 14:00:00,47.85,47.86,47.31,47.52,142500.0,36.7036,36.7113,36.2894,36.4505,142500.0
2008-05-19 14:30:00,47.54,47.69,47.4,47.53,102800.0,36.4659,36.5809,36.3585,36.4582,102800.0
2008-05-19 15:00:00,47.54,47.86,47.47,47.56,110700.0,36.4659,36.7113,36.4122,36.4812,110700.0
2008-05-19 15:30:00,47.6,47.76,47.36,47.6,165300.0,36.5119,36.6346,36.3278,36.5119,165300.0
2008-05-20 09:30:00,47.95,48.29,47.25,47.76,240800.0,36.7804,37.0412,36.2434,36.6346,240800.0
2008-05-20 10:00:00,47.7,47.7,47.24,47.51,256900.0,36.5886,36.5886,36.2357,36.4429,256900.0
2008-05-20 10:30:00,47.51,48.26,47.38,48.2,85700.0,36.4429,37.0181,36.3431,36.9721,85700.0
2008-05-20 11:00:00,48.2,48.53,48.05,48.27,128000.0,36.9721,37.2252,36.8571,37.0258,128000.0
2008-05-20 11:30:00,48.27,48.47,48.0,48.43,47000.0,37.0258,37.1792,36.8187,37.1485,47000.0
2008-05-20 12:00:00,48.48,48.92,48.33,48.57,123600.0,37.1869,37.5244,37.0718,37.2559,123600.0
2008-05-20 12:30:00,48.57,48.7,48.17,48.23,73300.0,37.2559,37.3556,36.9491,36.9951,73300.0
2008-05-20 13:00:00,48.25,48.58,48.24,48.52,123500.0,37.0105,37.2636,37.0028,37.2176,123500.0
2008-05-20 13:30:00,48.49,48.66,48.42,48.44,54400.0,37.1946,37.325,37.1409,37.1562,54400.0
2008-05-20 14:00:00,48.45,48.46,48.19,48.41,46800.0,37.1639,37.1716,36.9644,37.1332,46800.0
2008-05-20 14:30:00,48.42,48.82,48.4,48.68,59700.0,37.1409,37.4477,37.1255,37.3403,59700.0
2008-05-20 15:00:00,48.68,48.88,48.63,48.7,85200.0,37.3403,37.4937,37.302,37.3556,85200.0
2008-05-20 15:30:00,48.68,48.72,48.43,48.71,136700.0,37.3403,37.371,37.1485,37.3633,136700.0
2008-05-21 09:30:00,48.56,48.8,48.38,48.43,142600.0,37.2483,37.4324,37.1102,37.1485,142600.0
2008-05-21 10:00:00,48.45,48.47,48.23,48.28,76300.0,37.1639,37.1792,36.9951,37.0335,76300.0
2008-05-21 10:30:00,48.28,48.32,48.07,48.07,87000.0,37.0335,37.0642,36.8724,36.8724,87000.0
2008-05-21 11:00:00,48.1,48.13,47.85,48.01,59900.0,36.8954,36.9184,36.7036,36.8264,59900.0
2008-05-21 11:30:00,48.01,48.62,48.01,48.48,39800.0,36.8264,37.2943,36.8264,37.1869,39800.0
2008-05-21 12:00:00,48.47,48.86,48.38,48.84,111100.0,37.1792,37.4784,37.1102,37.463,111100.0
2008-05-21 12:30:00,48.84,48.84,48.61,48.7,53400.0,37.463,37.463,37.2866,37.3556,53400.0
2008-05-21 13:00:00,48.72,48.74,48.53,48.54,51300.0,37.371,37.3863,37.2252,37.2329,51300.0
2008-05-21 13:30:00,48.54,48.57,48.23,48.28,46900.0,37.2329,37.2559,36.9951,37.0335,46900.0
2008-05-21 14:00:00,48.29,48.29,47.86,47.91,92600.0,37.0412,37.0412,36.7113,36.7497,92600.0
2008-05-21 14:30:00,47.89,48.01,47.57,47.72,85900.0,36.7343,36.8264,36.4889,36.6039,85900.0
2008-05-21 15:00:00,47.72,47.89,47.55,47.85,141700.0,36.6039,36.7343,36.4735,36.7036,141700.0
2008-05-21 15:30:00,47.85,48.04,47.82,47.86,218200.0,36.7036,36.8494,36.6806,36.7113,218200.0
2008-05-22 09:30:00,47.67,49.02,47.67,48.8,171800.0,36.5656,37.6011,36.5656,37.4324,171800.0
2008-05-22 10:00:00,48.76,49.2,48.64,48.92,139500.0,37.4017,37.7392,37.3096,37.5244,139500.0
2008-05-22 10:30:00,48.94,49.0,48.57,48.84,88500.0,37.5397,37.5858,37.2559,37.463,88500.0
2008-05-22 11:00:00,48.85,49.0,48.76,48.78,76000.0,37.4707,37.5858,37.4017,37.417,76000.0
2008-05-22 11:30:00,48.79,48.91,48.32,48.32,127600.0,37.4247,37.5167,37.0642,37.0642,127600.0
2008-05-22 12:00:00,48.31,48.69,48.16,48.67,65300.0,37.0565,37.348,36.9414,37.3326,65300.0
2008-05-22 12:30:00,48.67,48.72,48.43,48.63,52800.0,37.3326,37.371,37.1485,37.302,52800.0
2008-05-22 13:00:00,48.59,48.68,48.46,48.6,42700.0,37.2713,37.3403,37.1716,37.2789,42700.0
2008-05-22 13:30:00,48.58,48.94,48.57,48.7,45500.0,37.2636,37.5397,37.2559,37.3556,45500.0
2008-05-22 14:00:00,48.69,48.85,48.38,48.59,40800.0,37.348,37.4707,37.1102,37.2713,40800.0
2008-05-22 14:30:00,48.57,48.71,48.42,48.71,44000.0,37.2559,37.3633,37.1409,37.3633,44000.0
2008-05-22 15:00:00,48.71,48.71,48.4,48.4,60200.0,37.3633,37.3633,37.1255,37.1255,60200.0
2008-05-22 15:30:00,48.43,48.68,48.4,48.61,122100.0,37.1485,37.3403,37.1255,37.2866,122100.0
2008-05-23 09:30:00,48.81,48.81,47.59,47.75,149700.0,37.44,37.44,36.5042,36.6269,149700.0
2008-05-23 10:00:00,47.78,47.96,47.5,47.55,72000.0,36.65,36.788,36.4352,36.4735,72000.0
2008-05-23 10:30:00,47.54,47.86,47.41,47.53,89100.0,36.4659,36.7113,36.3661,36.4582,89100.0
2008-05-23 11:00:00,47.53,47.66,47.1,47.11,69500.0,36.4582,36.5579,36.1284,36.136,69500.0
2008-05-23 11:30:00,47.07,47.41,47.05,47.3,60100.0,36.1053,36.3661,36.09,36.2818,60100.0
2008-05-23 12:00:00,47.28,47.46,47.04,47.43,64100.0,36.2664,36.4045,36.0823,36.3815,64100.0
2008-05-23 12:30:00,47.43,47.43,46.91,46.98,89300.0,36.3815,36.3815,35.9826,36.0363,89300.0
2008-05-23 13:00:00,46.97,47.4,46.95,47.06,78500.0,36.0286,36.3585,36.0133,36.0977,78500.0
2008-05-23 13:30:00,47.09,47.23,47.03,47.15,54500.0,36.1207,36.2281,36.0747,36.1667,54500.0
2008-05-23 14:00:00,47.14,47.51,47.1,47.49,77100.0,36.159,36.4429,36.1284,36.4275,77100.0
2008-05-23 14:30:00,47.49,47.62,47.34,47.45,51200.0,36.4275,36.5272,36.3125,36.3968,51200.0
2008-05-23 15:00:00,47.42,47.61,47.27,47.57,69900.0,36.3738,36.5196,36.2588,36.4889,69900.0
2008-05-23 15:30:00,47.56,47.7,47.36,47.56,188700.0,36.4812,36.5886,36.3278,36.4812,188700.0
2008-05-27 09:30:00,47.35,47.9,47.35,47.51,82600.0,36.3201,36.742,36.3201,36.4429,82600.0
2008-05-27 10:00:00,47.51,47.72,47.44,47.68,65200.0,36.4429,36.6039,36.3892,36.5732,65200.0
2008-05-27 10:30:00,47.69,48.08,47.65,47.96,237000.0,36.5809,36.8801,36.5502,36.788,237000.0
2008-05-27 11:00:00,47.98,48.03,47.44,47.48,49300.0,36.8034,36.8417,36.3892,36.4198,49300.0
2008-05-27 11:30:00,47.49,47.52,47.19,47.27,50500.0,36.4275,36.4505,36.1974,36.2588,50500.0
2008-05-27 12:00:00,47.27,47.46,47.26,47.28,25200.0,36.2588,36.4045,36.2511,36.2664,25200.0
2008-05-27 12:30:00,47.29,47.54,47.2,47.54,32800.0,36.2741,36.4659,36.2051,36.4659,32800.0
2008-05-27 13:00:00,47.54,47.65,47.37,47.62,23000.0,36.4659,36.5502,36.3355,36.5272,23000.0
2008-05-27 13:30:00,47.64,47.75,47.55,47.67,24700.0,36.5426,36.6269,36.4735,36.5656,24700.0
2008-05-27 14:00:00,47.67,47.7,47.57,47.58,26700.0,36.5656,36.5886,36.4889,36.4965,26700.0
2008-05-27 14:30:00,47.58,47.86,47.57,47.74,42400.0,36.4965,36.7113,36.4889,36.6193,42400.0
2008-05-27 15:00:00,47.74,47.89,47.67,47.89,75200.0,36.6193,36.7343,36.5656,36.7343,75200.0
2008-05-27 15:30:00,47.89,48.08,47.8,47.9,103700.0,36.7343,36.8801,36.6653,36.742,103700.0
2008-05-28 09:30:00,47.87,47.95,47.29,47.78,76600.0,36.719,36.7804,36.2741,36.65,76600.0
2008-05-28 10:00:00,47.8,47.81,47.31,47.48,71000.0,36.6653,36.673,36.2894,36.4198,71000.0
2008-05-28 10:30:00,47.5,47.91,47.41,47.87,38900.0,36.4352,36.7497,36.3661,36.719,38900.0
2008-05-28 11:00:00,47.87,47.87,47.53,47.81,82300.0,36.719,36.719,36.4582,36.673,82300.0
2008-05-28 11:30:00,47.8,48.33,47.75,48.31,45400.0,36.6653,37.0718,36.6269,37.0565,45400.0
2008-05-28 12:00:00,48.29,48.44,48.19,48.42,46700.0,37.0412,37.1562,36.9644,37.1409,46700.0
2008-05-28 12:30:00,48.44,48.44,48.14,48.29,39200.0,37.1562,37.1562,36.9261,37.0412,39200.0
2008-05-28 13:00:00,48.26,48.28,48.09,48.14,38300.0,37.0181,37.0335,36.8877,36.9261,38300.0
2008-05-28 13:30:00,48.19,48.19,47.98,48.04,49700.0,36.9644,36.9644,36.8034,36.8494,49700.0
2008-05-28 14:00:00,48.05,48.12,47.93,48.04,128800.0,36.8571,36.9108,36.765,36.8494,128800.0
2008-05-28 14:30:00,48.05,48.22,47.97,48.15,43500.0,36.8571,36.9875,36.7957,36.9338,43500.0
2008-05-28 15:00:00,48.18,48.4,48.1,48.31,83400.0,36.9568,37.1255,36.8954,37.0565,83400.0
2008-05-28 15:30:00,48.33,48.44,48.15,48.44,165100.0,37.0718,37.1562,36.9338,37.1562,165100.0
2008-05-29 09:30:00,48.24,48.39,47.6,47.72,90200.0,37.0028,37.1179,36.5119,36.6039,90200.0
2008-05-29 10:00:00,47.69,47.86,47.5,47.7,116300.0,36.5809,36.7113,36.4352,36.5886,116300.0
2008-05-29 10:30:00,47.72,47.9,47.63,47.85,84800.0,36.6039,36.742,36.5349,36.7036,84800.0
2008-05-29 11:00:00,47.85,47.87,47.57,47.63,89800.0,36.7036,36.719,36.4889,36.5349,89800.0
2008-05-29 11:30:00,47.63,47.8,47.57,47.61,61500.0,36.5349,36.6653,36.4889,36.5196,61500.0
2008-05-29 12:00:00,47.62,47.75,47.55,47.72,56900.0,36.5272,36.6269,36.4735,36.6039,56900.0
2008-05-29 12:30:00,47.73,47.9,47.72,47.75,46000.0,36.6116,36.742,36.6039,36.6269,46000.0
2008-05-29 13:00:00,47.76,47.82,47.62,47.75,41500.0,36.6346,36.6806,36.5272,36.6269,41500.0
2008-05-29 13:30:00,47.74,47.82,47.67,47.75,47200.0,36.6193,36.6806,36.5656,36.6269,47200.0
2008-05-29 14:00:00,47.75,47.91,47.74,47.91,84300.0,36.6269,36.7497,36.6193,36.7497,84300.0
2008-05-29 14:30:00,47.9,47.98,47.84,47.88,67000.0,36.742,36.8034,36.696,36.7267,67000.0
2008-05-29 15:00:00,47.87,47.91,47.61,47.75,76400.0,36.719,36.7497,36.5196,36.6269,76400.0
2008-05-29 15:30:00,47.75,47.92,47.69,47.77,178000.0,36.6269,36.7573,36.5809,36.6423,178000.0
2008-05-30 09:30:00,47.75,47.99,47.5,47.72,104100.0,36.6269,36.811,36.4352,36.6039,104100.0
2008-05-30 10:00:00,47.72,47.73,47.52,47.6,70800.0,36.6039,36.6116,36.4505,36.5119,70800.0
2008-05-30 10:30:00,47.61,47.71,47.55,47.71,65600.0,36.5196,36.5963,36.4735,36.5963,65600.0
2008-05-30 11:00:00,47.7,47.84,47.61,47.74,48000.0,36.5886,36.696,36.5196,36.6193,48000.0
2008-05-30 11:30:00,47.74,48.02,47.74,47.98,105400.0,36.6193,36.834,36.6193,36.8034,105400.0
2008-05-30 12:00:00,47.97,48.29,47.96,48.2,122800.0,36.7957,37.0412,36.788,36.9721,122800.0
2008-05-30 12:30:00,48.19,48.5,48.18,48.49,107500.0,36.9644,37.2022,36.9568,37.1946,107500.0
2008-05-30 13:00:00,48.48,48.5,48.4,48.46,111800.0,37.1869,37.2022,37.1255,37.1716,111800.0
2008-05-30 13:30:00,48.46,48.58,48.23,48.29,119100.0,37.1716,37.2636,36.9951,37.0412,119100.0
2008-05-30 14:00:00,48.3,48.52,48.26,48.5,92700.0,37.0488,37.2176,37.0181,37.2022,92700.0
2008-05-30 14:30:00,48.5,48.58,48.42,48.57,64800.0,37.2022,37.2636,37.1409,37.2559,64800.0
2008-05-30 15:00:00,48.56,48.67,48.54,48.64,131700.0,37.2483,37.3326,37.2329,37.3096,131700.0
2008-05-30 15:30:00,48.64,48.82,48.45,48.73,239100.0,37.3096,37.4477,37.1639,37.3787,239100.0
2008-06-02 09:30:00,48.63,48.63,47.67,47.93,135400.0,37.302,37.302,36.5656,36.765,135400.0
2008-06-02 10:00:00,47.94,48.26,47.8,48.19,75800.0,36.7727,37.0181,36.6653,36.9644,75800.0
2008-06-02 10:30:00,48.17,48.18,47.98,48.04,45900.0,36.9491,36.9568,36.8034,36.8494,45900.0
2008-06-02 11:00:00,48.01,48.38,47.98,48.3,43500.0,36.8264,37.1102,36.8034,37.0488,43500.0
2008-06-02 11:30:00,48.3,48.41,48.08,48.18,43900.0,37.0488,37.1332,36.8801,36.9568,43900.0
2008-06-02 12:00:00,48.19,48.21,48.03,48.11,40200.0,36.9644,36.9798,36.8417,36.9031,40200.0
2008-06-02 12:30:00,48.11,48.12,47.8,47.83,66100.0,36.9031,36.9108,36.6653,36.6883,66100.0
2008-06-02 13:00:00,47.84,48.13,47.83,48.07,37100.0,36.696,36.9184,36.6883,36.8724,37100.0
2008-06-02 13:30:00,48.06,48.15,47.95,47.97,50500.0,36.8647,36.9338,36.7804,36.7957,50500.0
2008-06-02 14:00:00,47.97,48.08,47.93,48.01,56300.0,36.7957,36.8801,36.765,36.8264,56300.0
2008-06-02 14:30:00,48.04,48.06,47.87,47.97,62100.0,36.8494,36.8647,36.719,36.7957,62100.0
2008-06-02 15:00:00,47.97,48.21,47.92,48.14,76700.0,36.7957,36.9798,36.7573,36.9261,76700.0
2008-06-02 15:30:00,48.15,48.37,48.01,48.29,110900.0,36.9338,37.1025,36.8264,37.0412,110900.0
2008-06-03 09:30:00,48.64,48.64,47.12,47.43,140800.0,37.3096,37.3096,36.1437,36.3815,140800.0
2008-06-03 10:00:00,47.43,47.92,47.42,47.8,127700.0,36.3815,36.7573,36.3738,36.6653,127700.0
2008-06-03 10:30:00,47.8,47.95,47.71,47.92,79800.0,36.6653,36.7804,36.5963,36.7573,79800.0
2008-06-03 11:00:00,47.91,48.16,47.77,47.99,51200.0,36.7497,36.9414,36.6423,36.811,51200.0
2008-06-03 11:30:00,48.0,48.07,47.71,47.93,46100.0,36.8187,36.8724,36.5963,36.765,46100.0
2008-06-03 12:00:00,47.91,48.27,47.79,48.01,66700.0,36.7497,37.0258,36.6576,36.8264,66700.0
2008-06-03 12:30:00,48.01,48.1,47.94,48.02,49100.0,36.8264,36.8954,36.7727,36.834,49100.0
2008-06-03 13:00:00,48.01,48.43,47.97,48.01,85400.0,36.8264,37.1485,36.7957,36.8264,85400.0
2008-06-03 13:30:00,48.01,48.01,47.29,47.51,85000.0,36.8264,36.8264,36.2741,36.4429,85000.0
2008-06-03 14:00:00,47.52,47.54,47.25,47.32,99200.0,36.4505,36.4659,36.2434,36.2971,99200.0
2008-06-03 14:30:00,47.3,47.44,47.19,47.32,87600.0,36.2818,36.3892,36.1974,36.2971,87600.0
2008-06-03 15:00:00,47.32,47.74,47.25,47.68,117200.0,36.2971,36.6193,36.2434,36.5732,117200.0
2008-06-03 15:30:00,47.71,47.97,47.47,47.52,221700.0,36.5963,36.7957,36.4122,36.4505,221700.0
2008-06-04 09:30:00,47.49,47.81,47.11,47.28,127200.0,36.4275,36.673,36.136,36.2664,127200.0
2008-06-04 10:00:00,47.31,47.56,47.18,47.34,81100.0,36.2894,36.4812,36.1897,36.3125,81100.0
2008-06-04 10:30:00,47.32,47.57,47.28,47.31,63000.0,36.2971,36.4889,36.2664,36.2894,63000.0
2008-06-04 11:00:00,47.32,47.45,47.3,47.43,58000.0,36.2971,36.3968,36.2818,36.3815,58000.0
2008-06-04 11:30:00,47.42,47.48,47.31,47.48,67500.0,36.3738,36.4198,36.2894,36.4198,67500.0
2008-06-04 12:00:00,47.48,48.12,47.47,48.07,39800.0,36.4198,36.9108,36.4122,36.8724,39800.0
2008-06-04 12:30:00,48.08,48.26,47.98,48.01,45400.0,36.8801,37.0181,36.8034,36.8264,45400.0
2008-06-04 13:00:00,48.02,48.12,47.86,48.09,31300.0,36.834,36.9108,36.7113,36.8877,31300.0
2008-06-04 13:30:00,48.08,48.25,48.08,48.25,52200.0,36.8801,37.0105,36.8801,37.0105,52200.0
2008-06-04 14:00:00,48.25,48.25,47.81,47.87,70100.0,37.0105,37.0105,36.673,36.719,70100.0
2008-06-04 14:30:00,47.88,48.05,47.65,47.84,83700.0,36.7267,36.8571,36.5502,36.696,83700.0
2008-06-04 15:00:00,47.83,48.02,47.72,47.81,102300.0,36.6883,36.834,36.6039,36.673,102300.0
2008-06-04 15:30:00,47.85,47.95,47.68,47.8,124900.0,36.7036,36.7804,36.5732,36.6653,124900.0
2008-06-05 09:30:00,48.15,48.33,47.72,47.82,50200.0,36.9338,37.0718,36.6039,36.6806,50200.0
2008-06-05 10:00:00,47.82,47.9,47.61,47.8,138800.0,36.6806,36.742,36.5196,36.6653,138800.0
2008-06-05 10:30:00,47.8,47.82,47.54,47.65,47700.0,36.6653,36.6806,36.4659,36.5502,47700.0
2008-06-05 11:00:00,47.63,47.71,47.51,47.58,90400.0,36.5349,36.5963,36.4429,36.4965,90400.0
2008-06-05 11:30:00,47.58,47.8,47.47,47.8,130900.0,36.4965,36.6653,36.4122,36.6653,130900.0
2008-06-05 12:00:00,47.76,48.2,47.73,48.17,69700.0,36.6346,36.9721,36.6116,36.9491,69700.0
2008-06-05 12:30:00,48.19,48.43,48.15,48.42,43400.0,36.9644,37.1485,36.9338,37.1409,43400.0
2008-06-05 13:00:00,48.41,48.54,48.33,48.45,38200.0,37.1332,37.2329,37.0718,37.1639,38200.0
2008-06-05 13:30:00,48.44,48.54,48.4,48.47,28400.0,37.1562,37.2329,37.1255,37.1792,28400.0
2008-06-05 14:00:00,48.47,48.49,48.22,48.23,45700.0,37.1792,37.1946,36.9875,36.9951,45700.0
2008-06-05 14:30:00,48.26,48.43,48.21,48.43,42800.0,37.0181,37.1485,36.9798,37.1485,42800.0
2008-06-05 15:00:00,48.42,48.66,48.31,48.66,67300.0,37.1409,37.325,37.0565,37.325,67300.0
2008-06-05 15:30:00,48.65,49.36,48.64,49.09,330500.0,37.3173,37.8619,37.3096,37.6548,330500.0
2008-06-06 09:30:00,49.03,49.03,48.13,48.96,96100.0,37.6088,37.6088,36.9184,37.5551,96100.0
2008-06-06 10:00:00,48.95,48.96,48.32,48.51,66500.0,37.5474,37.5551,37.0642,37.2099,66500.0
2008-06-06 10:30:00,48.53,48.64,48.11,48.16,78100.0,37.2252,37.3096,36.9031,36.9414,78100.0
2008-06-06 11:00:00,48.17,48.18,47.78,47.9,64000.0,36.9491,36.9568,36.65,36.742,64000.0
2008-06-06 11:30:00,47.91,48.08,47.87,48.0,67200.0,36.7497,36.8801,36.719,36.8187,67200.0
2008-06-06 12:00:00,48.02,48.05,47.92,47.92,22500.0,36.834,36.8571,36.7573,36.7573,22500.0
2008-06-06 12:30:00,47.92,48.17,47.91,48.03,18500.0,36.7573,36.9491,36.7497,36.8417,18500.0
2008-06-06 13:00:00,48.05,48.14,47.89,48.06,31500.0,36.8571,36.9261,36.7343,36.8647,31500.0
2008-06-06 13:30:00,48.06,48.34,48.06,48.23,27300.0,36.8647,37.0795,36.8647,36.9951,27300.0
2008-06-06 14:00:00,48.24,48.24,47.82,47.86,54400.0,37.0028,37.0028,36.6806,36.7113,54400.0
2008-06-06 14:30:00,47.85,47.87,47.75,47.76,59600.0,36.7036,36.719,36.6269,36.6346,59600.0
2008-06-06 15:00:00,47.79,47.87,47.53,47.55,89000.0,36.6576,36.719,36.4582,36.4735,89000.0
2008-06-06 15:30:00,47.59,47.63,47.48,47.51,139400.0,36.5042,36.5349,36.4198,36.4429,139400.0
2008-06-09 09:30:00,47.86,48.08,47.57,47.71,47300.0,36.7113,36.8801,36.4889,36.5963,47300.0
2008-06-09 10:00:00,47.73,47.9,47.63,47.9,38200.0,36.6116,36.742,36.5349,36.742,38200.0
2008-06-09 10:30:00,47.9,48.06,47.86,47.99,44400.0,36.742,36.8647,36.7113,36.811,44400.0
2008-06-09 11:00:00,47.97,48.25,47.95,48.25,61400.0,36.7957,37.0105,36.7804,37.0105,61400.0
2008-06-09 11:30:00,48.19,48.34,48.19,48.29,51800.0,36.9644,37.0795,36.9644,37.0412,51800.0
2008-06-09 12:00:00,48.29,48.44,48.27,48.33,61200.0,37.0412,37.1562,37.0258,37.0718,61200.0
2008-06-09 12:30:00,48.32,48.4,48.24,48.25,39300.0,37.0642,37.1255,37.0028,37.0105,39300.0
2008-06-09 13:00:00,48.23,48.26,47.82,48.26,40500.0,36.9951,37.0181,36.6806,37.0181,40500.0
2008-06-09 13:30:00,47.95,47.99,47.6,47.66,50800.0,36.7804,36.811,36.5119,36.5579,50800.0
2008-06-09 14:00:00,47.66,47.74,47.48,47.63,84800.0,36.5579,36.6193,36.4198,36.5349,84800.0
2008-06-09 14:30:00,47.61,47.85,47.61,47.65,62700.0,36.5196,36.7036,36.5196,36.5502,62700.0
2008-06-09 15:00:00,47.63,47.96,47.62,47.86,75100.0,36.5349,36.788,36.5272,36.7113,75100.0
2008-06-09 15:30:00,47.86,48.22,47.85,48.0,126700.0,36.7113,36.9875,36.7036,36.8187,126700.0
2008-06-10 09:30:00,47.22,47.29,46.25,46.67,243900.0,36.2204,36.2741,35.4764,35.7985,243900.0
2008-06-10 10:00:00,46.66,47.03,46.6,46.94,117300.0,35.7909,36.0747,35.7448,36.0056,117300.0
2008-06-10 10:30:00,46.93,46.96,46.88,46.95,101900.0,35.998,36.021,35.9596,36.0133,101900.0
2008-06-10 11:00:00,46.95,47.4,46.92,47.27,137200.0,36.0133,36.3585,35.9903,36.2588,137200.0
2008-06-10 11:30:00,47.26,47.39,47.13,47.22,80900.0,36.2511,36.3508,36.1514,36.2204,80900.0
2008-06-10 12:00:00,47.2,47.6,47.15,47.6,80800.0,36.2051,36.5119,36.1667,36.5119,80800.0
2008-06-10 12:30:00,47.64,47.95,47.49,47.55,117800.0,36.5426,36.7804,36.4275,36.4735,117800.0
2008-06-10 13:00:00,47.55,47.94,47.5,47.91,92700.0,36.4735,36.7727,36.4352,36.7497,92700.0
2008-06-10 13:30:00,47.9,47.92,47.44,47.44,48600.0,36.742,36.7573,36.3892,36.3892,48600.0
2008-06-10 14:00:00,47.44,47.54,47.17,47.25,130100.0,36.3892,36.4659,36.1821,36.2434,130100.0
2008-06-10 14:30:00,47.27,47.45,47.2,47.41,99400.0,36.2588,36.3968,36.2051,36.3661,99400.0
2008-06-10 15:00:00,47.43,47.75,47.42,47.58,89200.0,36.3815,36.6269,36.3738,36.4965,89200.0
2008-06-10 15:30:00,47.57,47.83,47.47,47.8,220700.0,36.4889,36.6883,36.4122,36.6653,220700.0
2008-06-11 09:30:00,47.5,48.0,47.3,47.35,115100.0,36.4352,36.8187,36.2818,36.3201,115100.0
2008-06-11 10:00:00,47.35,47.5,47.06,47.1,65200.0,36.3201,36.4352,36.0977,36.1284,65200.0
2008-06-11 10:30:00,47.14,47.29,47.0,47.26,35100.0,36.159,36.2741,36.0517,36.2511,35100.0
2008-06-11 11:00:00,47.25,47.47,47.16,47.2,45300.0,36.2434,36.4122,36.1744,36.2051,45300.0
2008-06-11 11:30:00,47.17,47.89,47.15,47.85,42900.0,36.1821,36.7343,36.1667,36.7036,42900.0
2008-06-11 12:00:00,47.88,47.88,47.41,47.46,61000.0,36.7267,36.7267,36.3661,36.4045,61000.0
2008-06-11 12:30:00,47.43,47.54,47.36,47.43,27600.0,36.3815,36.4659,36.3278,36.3815,27600.0
2008-06-11 13:00:00,47.44,47.48,47.31,47.4,30100.0,36.3892,36.4198,36.2894,36.3585,30100.0
2008-06-11 13:30:00,47.41,47.41,47.1,47.13,35500.0,36.3661,36.3661,36.1284,36.1514,35500.0
2008-06-11 14:00:00,47.19,47.46,47.13,47.29,44200.0,36.1974,36.4045,36.1514,36.2741,44200.0
2008-06-11 14:30:00,47.31,47.39,47.15,47.22,45500.0,36.2894,36.3508,36.1667,36.2204,45500.0
2008-06-11 15:00:00,47.21,47.41,47.01,47.24,65200.0,36.2127,36.3661,36.0593,36.2357,65200.0
2008-06-11 15:30:00,47.29,47.29,47.04,47.05,75700.0,36.2741,36.2741,36.0823,36.09,75700.0
2008-06-12 09:30:00,47.23,47.69,47.23,47.53,56200.0,36.2281,36.5809,36.2281,36.4582,56200.0
2008-06-12 10:00:00,47.53,47.68,47.21,47.63,56700.0,36.4582,36.5732,36.2127,36.5349,56700.0
2008-06-12 10:30:00,47.61,47.62,47.43,47.5,30400.0,36.5196,36.5272,36.3815,36.4352,30400.0
2008-06-12 11:00:00,47.5,47.69,47.49,47.55,25600.0,36.4352,36.5809,36.4275,36.4735,25600.0
2008-06-12 11:30:00,47.58,47.62,47.44,47.45,39900.0,36.4965,36.5272,36.3892,36.3968,39900.0
2008-06-12 12:00:00,47.46,47.65,47.42,47.63,87600.0,36.4045,36.5502,36.3738,36.5349,87600.0
2008-06-12 12:30:00,47.63,47.91,47.55,47.87,54700.0,36.5349,36.7497,36.4735,36.719,54700.0
2008-06-12 13:00:00,47.87,48.03,47.82,47.96,93200.0,36.719,36.8417,36.6806,36.788,93200.0
2008-06-12 13:30:00,47.96,48.15,47.83,47.92,42700.0,36.788,36.9338,36.6883,36.7573,42700.0
2008-06-12 14:00:00,47.91,47.99,47.87,47.87,59100.0,36.7497,36.811,36.719,36.719,59100.0
2008-06-12 14:30:00,47.87,47.96,47.61,47.67,84400.0,36.719,36.788,36.5196,36.5656,84400.0
2008-06-12 15:00:00,47.68,47.7,47.31,47.53,87600.0,36.5732,36.5886,36.2894,36.4582,87600.0
2008-06-12 15:30:00,47.53,47.7,47.48,47.68,86300.0,36.4582,36.5886,36.4198,36.5732,86300.0
2008-06-13 09:30:00,47.63,48.65,47.18,48.58,101700.0,36.5349,37.3173,36.1897,37.2636,101700.0
2008-06-13 10:00:00,48.4,48.51,48.05,48.09,114700.0,37.1255,37.2099,36.8571,36.8877,114700.0
2008-06-13 10:30:00,48.13,48.36,47.93,47.99,144300.0,36.9184,37.0948,36.765,36.811,144300.0
2008-06-13 11:00:00,47.99,48.29,47.91,48.19,227200.0,36.811,37.0412,36.7497,36.9644,227200.0
2008-06-13 11:30:00,48.2,48.29,47.98,48.03,61800.0,36.9721,37.0412,36.8034,36.8417,61800.0
2008-06-13 12:00:00,48.03,48.23,47.98,47.99,47000.0,36.8417,36.9951,36.8034,36.811,47000.0
2008-06-13 12:30:00,48.0,48.04,47.91,48.0,98200.0,36.8187,36.8494,36.7497,36.8187,98200.0
2008-06-13 13:00:00,48.0,48.0,47.8,47.99,59700.0,36.8187,36.8187,36.6653,36.811,59700.0
2008-06-13 13:30:00,47.98,48.0,47.94,47.96,131200.0,36.8034,36.8187,36.7727,36.788,131200.0
2008-06-13 14:00:00,47.97,47.98,47.78,47.81,104200.0,36.7957,36.8034,36.65,36.673,104200.0
2008-06-13 14:30:00,47.81,48.0,47.76,47.85,165700.0,36.673,36.8187,36.6346,36.7036,165700.0
2008-06-13 15:00:00,47.85,47.91,47.77,47.89,121500.0,36.7036,36.7497,36.6423,36.7343,121500.0
2008-06-13 15:30:00,47.89,48.19,47.89,48.11,151400.0,36.7343,36.9644,36.7343,36.9031,151400.0
2008-06-16 09:30:00,47.62,49.15,47.62,48.61,268000.0,36.5272,37.7008,36.5272,37.2866,268000.0
2008-06-16 10:00:00,48.6,49.0,48.43,48.98,105200.0,37.2789,37.5858,37.1485,37.5704,105200.0
2008-06-16 10:30:00,48.99,49.19,48.99,49.09,70800.0,37.5781,37.7315,37.5781,37.6548,70800.0
2008-06-16 11:00:00,49.09,49.15,48.94,48.95,68100.0,37.6548,37.7008,37.5397,37.5474,68100.0
2008-06-16 11:30:00,48.98,49.14,48.98,49.12,95800.0,37.5704,37.6932,37.5704,37.6778,95800.0
2008-06-16 12:00:00,49.12,49.2,49.1,49.16,37700.0,37.6778,37.7392,37.6625,37.7085,37700.0
2008-06-16 12:30:00,49.18,49.5,49.09,49.38,121500.0,37.7238,37.9693,37.6548,37.8772,121500.0
2008-06-16 13:00:00,49.37,49.42,49.16,49.4,62800.0,37.8696,37.9079,37.7085,37.8926,62800.0
2008-06-16 13:30:00,49.4,49.54,49.37,49.43,64900.0,37.8926,38.0,37.8696,37.9156,64900.0
2008-06-16 14:00:00,49.4,49.47,49.27,49.42,209200.0,37.8926,37.9463,37.7929,37.9079,209200.0
2008-06-16 14:30:00,49.43,49.65,49.19,49.61,129600.0,37.9156,38.0844,37.7315,38.0537,129600.0
2008-06-16 15:00:00,49.6,49.68,49.38,49.59,206400.0,38.046,38.1074,37.8772,38.0383,206400.0
2008-06-16 15:30:00,49.6,49.91,49.36,49.63,289500.0,38.046,38.2838,37.8619,38.069,289500.0
2008-06-17 09:30:00,49.86,50.99,49.51,50.1,296800.0,38.2454,39.1122,37.977,38.4295,296800.0
2008-06-17 10:00:00,50.08,50.46,49.62,49.76,139500.0,38.4142,38.7057,38.0613,38.1687,139500.0
2008-06-17 10:30:00,49.74,50.0,49.67,49.94,107000.0,38.1534,38.3528,38.0997,38.3068,107000.0
2008-06-17 11:00:00,49.97,49.97,49.51,49.63,151300.0,38.3298,38.3298,37.977,38.069,151300.0
2008-06-17 11:30:00,49.63,49.7,49.38,49.53,91500.0,38.069,38.1227,37.8772,37.9923,91500.0
2008-06-17 12:00:00,49.51,49.74,49.49,49.71,77500.0,37.977,38.1534,37.9616,38.1304,77500.0
2008-06-17 12:30:00,49.73,49.76,49.3,49.34,74100.0,38.1457,38.1687,37.8159,37.8466,74100.0
2008-06-17 13:00:00,49.33,49.36,49.11,49.23,139000.0,37.8389,37.8619,37.6701,37.7622,139000.0
2008-06-17 13:30:00,49.22,49.6,49.22,49.51,77300.0,37.7545,38.046,37.7545,37.977,77300.0
2008-06-17 14:00:00,49.51,49.82,49.5,49.69,99100.0,37.977,38.2148,37.9693,38.115,99100.0
2008-06-17 14:30:00,49.7,49.74,49.52,49.69,86500.0,38.1227,38.1534,37.9846,38.115,86500.0
2008-06-17 15:00:00,49.68,49.72,49.52,49.67,126200.0,38.1074,38.138,37.9846,38.0997,126200.0
2008-06-17 15:30:00,49.67,49.87,49.55,49.73,213300.0,38.0997,38.2531,38.0076,38.1457,213300.0
2008-06-18 09:30:00,49.32,49.87,48.94,49.61,87100.0,37.8312,38.2531,37.5397,38.0537,87100.0
2008-06-18 10:00:00,49.64,49.68,49.32,49.37,138200.0,38.0767,38.1074,37.8312,37.8696,138200.0
2008-06-18 10:30:00,49.37,49.37,48.32,48.65,209400.0,37.8696,37.8696,37.0642,37.3173,209400.0
2008-06-18 11:00:00,48.65,49.16,48.65,48.73,81100.0,37.3173,37.7085,37.3173,37.3787,81100.0
2008-06-18 11:30:00,48.73,49.14,48.63,49.07,69400.0,37.3787,37.6932,37.302,37.6395,69400.0
2008-06-18 12:00:00,49.06,49.07,48.9,48.9,52400.0,37.6318,37.6395,37.5091,37.5091,52400.0
2008-06-18 12:30:00,48.9,49.02,48.75,48.91,52500.0,37.5091,37.6011,37.394,37.5167,52500.0
2008-06-18 13:00:00,48.9,48.97,48.78,48.9,51000.0,37.5091,37.5628,37.417,37.5091,51000.0
2008-06-18 13:30:00,48.92,48.95,48.55,48.73,53700.0,37.5244,37.5474,37.2406,37.3787,53700.0
2008-06-18 14:00:00,48.75,48.86,48.68,48.78,71600.0,37.394,37.4784,37.3403,37.417,71600.0
2008-06-18 14:30:00,48.73,48.97,48.73,48.95,51200.0,37.3787,37.5628,37.3787,37.5474,51200.0
2008-06-18 15:00:00,48.94,49.28,48.74,49.16,71100.0,37.5397,37.8005,37.3863,37.7085,71100.0
2008-06-18 15:30:00,49.16,49.16,48.88,48.97,90900.0,37.7085,37.7085,37.4937,37.5628,90900.0
2008-06-19 09:30:00,48.88,49.74,48.86,49.07,128600.0,37.4937,38.1534,37.4784,37.6395,128600.0
2008-06-19 10:00:00,49.06,49.47,48.95,49.44,129900.0,37.6318,37.9463,37.5474,37.9233,129900.0
2008-06-19 10:30:00,49.43,49.79,49.39,49.75,87700.0,37.9156,38.1917,37.8849,38.1611,87700.0
2008-06-19 11:00:00,49.75,49.92,49.44,49.49,67300.0,38.1611,38.2915,37.9233,37.9616,67300.0
2008-06-19 11:30:00,49.49,49.62,49.25,49.3,102600.0,37.9616,38.0613,37.7775,37.8159,102600.0
2008-06-19 12:00:00,49.32,49.49,49.28,49.4,38400.0,37.8312,37.9616,37.8005,37.8926,38400.0
2008-06-19 12:30:00,49.38,49.73,49.38,49.64,43900.0,37.8772,38.1457,37.8772,38.0767,43900.0
2008-06-19 13:00:00,49.64,49.72,49.4,49.5,102600.0,38.0767,38.138,37.8926,37.9693,102600.0
2008-06-19 13:30:00,49.5,49.66,49.48,49.55,70900.0,37.9693,38.092,37.954,38.0076,70900.0
2008-06-19 14:00:00,49.57,49.71,49.45,49.62,46400.0,38.023,38.1304,37.9309,38.0613,46400.0
2008-06-19 14:30:00,49.64,49.76,49.53,49.56,68100.0,38.0767,38.1687,37.9923,38.0153,68100.0
2008-06-19 15:00:00,49.57,49.68,49.47,49.54,53400.0,38.023,38.1074,37.9463,38.0,53400.0
2008-06-19 15:30:00,49.56,49.61,49.26,49.31,90600.0,38.0153,38.0537,37.7852,37.8236,90600.0
2008-06-20 09:30:00,49.28,49.81,48.86,49.68,113200.0,37.8005,38.2071,37.4784,38.1074,113200.0
2008-06-20 10:00:00,49.69,49.85,49.59,49.83,198900.0,38.115,38.2378,38.0383,38.2224,198900.0
2008-06-20 10:30:00,49.84,50.13,49.81,50.1,159600.0,38.2301,38.4525,38.2071,38.4295,159600.0
2008-06-20 11:00:00,50.11,50.41,50.01,50.4,99700.0,38.4372,38.6673,38.3605,38.6596,99700.0
2008-06-20 11:30:00,50.4,50.44,49.99,50.1,80900.0,38.6596,38.6903,38.3452,38.4295,80900.0
2008-06-20 12:00:00,50.1,50.23,49.95,50.13,108800.0,38.4295,38.5292,38.3145,38.4525,108800.0
2008-06-20 12:30:00,50.09,50.19,49.92,50.0,75800.0,38.4219,38.4986,38.2915,38.3528,75800.0
2008-06-20 13:00:00,49.99,50.03,49.56,49.56,135900.0,38.3452,38.3758,38.0153,38.0153,135900.0
2008-06-20 13:30:00,49.53,49.63,49.35,49.46,144400.0,37.9923,38.069,37.8542,37.9386,144400.0
2008-06-20 14:00:00,49.46,49.51,48.97,49.14,209900.0,37.9386,37.977,37.5628,37.6932,209900.0
2008-06-20 14:30:00,49.14,49.17,48.83,48.96,183300.0,37.6932,37.7162,37.4554,37.5551,183300.0
2008-06-20 15:00:00,48.95,49.43,48.92,49.28,115200.0,37.5474,37.9156,37.5244,37.8005,115200.0
2008-06-20 15:30:00,49.26,49.84,49.25,49.65,147600.0,37.7852,38.2301,37.7775,38.0844,147600.0
2008-06-23 09:30:00,49.49,49.63,48.72,48.86,130600.0,37.9616,38.069,37.371,37.4784,130600.0
2008-06-23 10:00:00,48.82,49.3,48.69,49.3,104000.0,37.4477,37.8159,37.348,37.8159,104000.0
2008-06-23 10:30:00,49.28,49.4,49.15,49.25,56200.0,37.8005,37.8926,37.7008,37.7775,56200.0
2008-06-23 11:00:00,49.24,49.3,48.92,48.97,52200.0,37.7699,37.8159,37.5244,37.5628,52200.0
2008-06-23 11:30:00,48.98,49.25,48.98,49.18,46100.0,37.5704,37.7775,37.5704,37.7238,46100.0
2008-06-23 12:00:00,49.2,49.33,49.03,49.25,79100.0,37.7392,37.8389,37.6088,37.7775,79100.0
2008-06-23 12:30:00,49.27,49.34,48.98,49.27,53800.0,37.7929,37.8466,37.5704,37.7929,53800.0
2008-06-23 13:00:00,49.27,50.0,49.27,49.86,206800.0,37.7929,38.3528,37.7929,38.2454,206800.0
2008-06-23 13:30:00,49.86,50.13,49.83,50.05,101100.0,38.2454,38.4525,38.2224,38.3912,101100.0
2008-06-23 14:00:00,50.05,50.12,49.91,50.1,56000.0,38.3912,38.4449,38.2838,38.4295,56000.0
2008-06-23 14:30:00,50.12,50.2,49.97,50.07,57600.0,38.4449,38.5062,38.3298,38.4065,57600.0
2008-06-23 15:00:00,50.07,50.13,49.81,49.96,93400.0,38.4065,38.4525,38.2071,38.3221,93400.0
2008-06-23 15:30:00,49.97,49.97,49.83,49.94,88100.0,38.3298,38.3298,38.2224,38.3068,88100.0
2008-06-24 09:30:00,49.87,49.93,48.44,48.54,125500.0,38.2531,38.2991,37.1562,37.2329,125500.0
2008-06-24 10:00:00,48.55,48.96,48.33,48.6,136400.0,37.2406,37.5551,37.0718,37.2789,136400.0
2008-06-24 10:30:00,48.62,48.62,47.87,47.92,172500.0,37.2943,37.2943,36.719,36.7573,172500.0
2008-06-24 11:00:00,47.92,48.91,47.8,48.88,173700.0,36.7573,37.5167,36.6653,37.4937,173700.0
2008-06-24 11:30:00,48.86,48.95,48.51,48.65,89500.0,37.4784,37.5474,37.2099,37.3173,89500.0
2008-06-24 12:00:00,48.65,48.67,48.49,48.59,59100.0,37.3173,37.3326,37.1946,37.2713,59100.0
2008-06-24 12:30:00,48.59,48.64,48.48,48.54,40200.0,37.2713,37.3096,37.1869,37.2329,40200.0
2008-06-24 13:00:00,48.54,48.6,48.38,48.4,125100.0,37.2329,37.2789,37.1102,37.1255,125100.0
2008-06-24 13:30:00,48.4,48.4,48.01,48.07,109000.0,37.1255,37.1255,36.8264,36.8724,109000.0
2008-06-24 14:00:00,48.09,48.51,48.09,48.47,56800.0,36.8877,37.2099,36.8877,37.1792,56800.0
2008-06-24 14:30:00,48.48,48.59,48.22,48.3,77300.0,37.1869,37.2713,36.9875,37.0488,77300.0
2008-06-24 15:00:00,48.3,48.37,48.2,48.3,186200.0,37.0488,37.1025,36.9721,37.0488,186200.0
2008-06-24 15:30:00,48.3,48.4,47.99,48.4,286100.0,37.0488,37.1255,36.811,37.1255,286100.0
2008-06-25 09:30:00,48.18,49.27,48.18,48.85,115700.0,36.9568,37.7929,36.9568,37.4707,115700.0
2008-06-25 10:00:00,48.83,48.93,48.44,48.79,78200.0,37.4554,37.5321,37.1562,37.4247,78200.0
2008-06-25 10:30:00,48.76,48.86,48.62,48.74,78900.0,37.4017,37.4784,37.2943,37.3863,78900.0
2008-06-25 11:00:00,48.73,48.92,48.66,48.84,67800.0,37.3787,37.5244,37.325,37.463,67800.0
2008-06-25 11:30:00,48.86,48.9,48.65,48.77,71500.0,37.4784,37.5091,37.3173,37.4093,71500.0
2008-06-25 12:00:00,48.77,48.98,48.72,48.98,56900.0,37.4093,37.5704,37.371,37.5704,56900.0
2008-06-25 12:30:00,48.96,49.11,48.96,49.05,42900.0,37.5551,37.6701,37.5551,37.6241,42900.0
2008-06-25 13:00:00,49.03,49.28,49.01,49.27,46200.0,37.6088,37.8005,37.5934,37.7929,46200.0
2008-06-25 13:30:00,49.26,49.49,49.17,49.45,55000.0,37.7852,37.9616,37.7162,37.9309,55000.0
2008-06-25 14:00:00,49.45,50.3,49.38,49.84,140300.0,37.9309,38.5829,37.8772,38.2301,140300.0
2008-06-25 14:30:00,49.83,49.92,49.57,49.75,108900.0,38.2224,38.2915,38.023,38.1611,108900.0
2008-06-25 15:00:00,49.75,50.14,49.65,49.88,94700.0,38.1611,38.4602,38.0844,38.2608,94700.0
2008-06-25 15:30:00,49.86,49.88,49.43,49.62,97300.0,38.2454,38.2608,37.9156,38.0613,97300.0
2008-06-26 09:30:00,48.84,49.47,47.94,48.17,112400.0,37.463,37.9463,36.7727,36.9491,112400.0
2008-06-26 10:00:00,48.19,48.57,48.12,48.41,110600.0,36.9644,37.2559,36.9108,37.1332,110600.0
2008-06-26 10:30:00,48.45,48.48,48.17,48.21,69700.0,37.1639,37.1869,36.9491,36.9798,69700.0
2008-06-26 11:00:00,48.24,48.42,47.92,47.99,112500.0,37.0028,37.1409,36.7573,36.811,112500.0
2008-06-26 11:30:00,47.99,48.05,47.59,48.02,125400.0,36.811,36.8571,36.5042,36.834,125400.0
2008-06-26 12:00:00,48.05,48.12,47.78,47.84,55000.0,36.8571,36.9108,36.65,36.696,55000.0
2008-06-26 12:30:00,47.85,47.85,47.56,47.63,66100.0,36.7036,36.7036,36.4812,36.5349,66100.0
2008-06-26 13:00:00,47.66,47.98,47.64,47.64,65900.0,36.5579,36.8034,36.5426,36.5426,65900.0
2008-06-26 13:30:00,47.65,47.88,47.56,47.7,45500.0,36.5502,36.7267,36.4812,36.5886,45500.0
2008-06-26 14:00:00,47.69,47.75,47.45,47.53,77100.0,36.5809,36.6269,36.3968,36.4582,77100.0
2008-06-26 14:30:00,47.55,47.7,47.46,47.58,69900.0,36.4735,36.5886,36.4045,36.4965,69900.0
2008-06-26 15:00:00,47.56,47.73,47.45,47.68,58300.0,36.4812,36.6116,36.3968,36.5732,58300.0
2008-06-26 15:30:00,47.69,47.69,47.4,47.44,115800.0,36.5809,36.5809,36.3585,36.3892,115800.0
2008-06-27 09:30:00,47.53,47.67,46.38,47.01,120200.0,36.4582,36.5656,35.5761,36.0593,120200.0
2008-06-27 10:00:00,47.03,47.43,46.88,47.4,118400.0,36.0747,36.3815,35.9596,36.3585,118400.0
2008-06-27 10:30:00,47.39,47.73,47.36,47.48,82100.0,36.3508,36.6116,36.3278,36.4198,82100.0
2008-06-27 11:00:00,47.48,47.54,47.21,47.31,98300.0,36.4198,36.4659,36.2127,36.2894,98300.0
2008-06-27 11:30:00,47.3,47.39,47.22,47.24,153400.0,36.2818,36.3508,36.2204,36.2357,153400.0
2008-06-27 12:00:00,47.25,47.29,46.95,47.13,95900.0,36.2434,36.2741,36.0133,36.1514,95900.0
2008-06-27 12:30:00,47.11,47.13,46.87,46.9,58800.0,36.136,36.1514,35.9519,35.9749,58800.0
2008-06-27 13:00:00,46.87,46.89,46.39,46.4,117200.0,35.9519,35.9673,35.5837,35.5914,117200.0
2008-06-27 13:30:00,46.41,46.41,45.37,45.48,329400.0,35.5991,35.5991,34.8013,34.8857,329400.0
2008-06-27 14:00:00,45.43,46.16,45.43,46.12,302600.0,34.8474,35.4073,34.8474,35.3766,302600.0
2008-06-27 14:30:00,46.13,46.5,46.09,46.26,286300.0,35.3843,35.6681,35.3536,35.484,286300.0
2008-06-27 15:00:00,46.25,46.37,46.04,46.1,164300.0,35.4764,35.5684,35.3153,35.3613,164300.0
2008-06-27 15:30:00,46.09,46.27,45.9,46.13,522800.0,35.3536,35.4917,35.2079,35.3843,522800.0
2008-06-30 09:30:00,46.1,46.81,45.68,46.47,92300.0,35.3613,35.9059,35.0391,35.6451,92300.0
2008-06-30 10:00:00,46.44,46.67,46.38,46.66,77700.0,35.6221,35.7985,35.5761,35.7909,77700.0
2008-06-30 10:30:00,46.67,46.83,46.43,46.43,61600.0,35.7985,35.9213,35.6144,35.6144,61600.0
2008-06-30 11:00:00,46.47,46.69,46.24,46.49,62100.0,35.6451,35.8139,35.4687,35.6605,62100.0
2008-06-30 11:30:00,46.49,46.58,46.38,46.48,41300.0,35.6605,35.7295,35.5761,35.6528,41300.0
2008-06-30 12:00:00,46.48,46.48,46.34,46.44,42700.0,35.6528,35.6528,35.5454,35.6221,42700.0
2008-06-30 12:30:00,46.43,46.63,46.41,46.48,70400.0,35.6144,35.7678,35.5991,35.6528,70400.0
2008-06-30 13:00:00,46.49,46.74,46.46,46.6,129500.0,35.6605,35.8522,35.6374,35.7448,129500.0
2008-06-30 13:30:00,46.61,46.62,46.35,46.42,30100.0,35.7525,35.7602,35.5531,35.6068,30100.0
2008-06-30 14:00:00,46.44,46.52,46.27,46.49,78400.0,35.6221,35.6835,35.4917,35.6605,78400.0
2008-06-30 14:30:00,46.46,46.47,46.29,46.29,45800.0,35.6374,35.6451,35.507,35.507,45800.0
2008-06-30 15:00:00,46.31,46.4,46.18,46.19,76000.0,35.5224,35.5914,35.4227,35.4303,76000.0
2008-06-30 15:30:00,46.19,46.2,45.6,45.72,207500.0,35.4303,35.438,34.9778,35.0698,207500.0
2008-07-01 09:30:00,47.02,47.02,45.25,45.45,174200.0,36.067,36.067,34.7093,34.8627,174200.0
2008-07-01 10:00:00,45.44,45.84,44.84,44.9,160600.0,34.855,35.1619,34.3948,34.4408,160600.0
2008-07-01 10:30:00,44.95,45.46,44.95,45.41,85500.0,34.4792,34.8704,34.4792,34.832,85500.0
2008-07-01 11:00:00,45.44,45.66,45.21,45.23,142400.0,34.855,35.0238,34.6786,34.694,142400.0
2008-07-01 11:30:00,45.23,45.32,44.95,44.99,175600.0,34.694,34.763,34.4792,34.5099,175600.0
2008-07-01 12:00:00,44.98,44.99,44.35,44.38,142800.0,34.5022,34.5099,34.019,34.042,142800.0
2008-07-01 12:30:00,44.39,44.67,44.06,44.46,134900.0,34.0496,34.2644,33.7965,34.1033,134900.0
2008-07-01 13:00:00,44.43,44.74,44.05,44.11,184600.0,34.0803,34.3181,33.7888,33.8349,184600.0
2008-07-01 13:30:00,44.11,44.43,43.94,44.23,86300.0,33.8349,34.0803,33.7045,33.9269,86300.0
2008-07-01 14:00:00,44.18,44.91,44.18,44.89,124500.0,33.8886,34.4485,33.8886,34.4332,124500.0
2008-07-01 14:30:00,44.87,45.14,44.64,44.82,124400.0,34.4178,34.6249,34.2414,34.3795,124400.0
2008-07-01 15:00:00,44.84,45.37,44.75,45.22,188400.0,34.3948,34.8013,34.3258,34.6863,188400.0
2008-07-01 15:30:00,45.21,45.5,45.18,45.38,245100.0,34.6786,34.9011,34.6556,34.809,245100.0
2008-07-02 09:30:00,45.66,45.75,45.45,45.64,120000.0,35.0238,35.0928,34.8627,35.0085,120000.0
2008-07-02 10:00:00,45.66,45.75,45.29,45.39,119400.0,35.0238,35.0928,34.74,34.8167,119400.0
2008-07-02 10:30:00,45.38,45.66,45.17,45.48,155600.0,34.809,35.0238,34.6479,34.8857,155600.0
2008-07-02 11:00:00,45.49,45.68,45.14,45.17,120700.0,34.8934,35.0391,34.6249,34.6479,120700.0
2008-07-02 11:30:00,45.19,45.2,44.55,44.59,57800.0,34.6633,34.6709,34.1724,34.203,57800.0
2008-07-02 12:00:00,44.59,44.69,44.38,44.38,84500.0,34.203,34.2798,34.042,34.042,84500.0
2008-07-02 12:30:00,44.42,44.5,44.2,44.35,275700.0,34.0726,34.134,33.9039,34.019,275700.0
2008-07-02 13:00:00,44.34,44.5,44.12,44.39,66600.0,34.0113,34.134,33.8425,34.0496,66600.0
2008-07-02 13:30:00,44.4,44.4,44.24,44.39,56400.0,34.0573,34.0573,33.9346,34.0496,56400.0
2008-07-02 14:00:00,44.4,44.41,44.09,44.11,103900.0,34.0573,34.065,33.8195,33.8349,103900.0
2008-07-02 14:30:00,44.12,44.16,43.72,43.82,83200.0,33.8425,33.8732,33.5357,33.6124,83200.0
2008-07-02 15:00:00,43.82,44.0,43.77,43.79,110200.0,33.6124,33.7505,33.5741,33.5894,110200.0
2008-07-02 15:30:00,43.79,43.8,42.46,43.0,656800.0,33.5894,33.5971,32.5692,32.9834,656800.0
2008-07-03 09:30:00,43.08,43.3,42.35,42.85,249300.0,33.0448,33.2135,32.4848,32.8684,249300.0
2008-07-03 10:00:00,42.82,42.9,41.47,42.13,448600.0,32.8454,32.9067,31.8098,32.3161,448600.0
2008-07-03 10:30:00,42.15,42.64,42.03,42.55,356800.0,32.3314,32.7073,32.2394,32.6383,356800.0
2008-07-03 11:00:00,42.54,43.32,42.54,43.1,232200.0,32.6306,33.2289,32.6306,33.0601,232200.0
2008-07-03 11:30:00,43.1,43.12,42.84,43.01,116500.0,33.0601,33.0755,32.8607,32.9911,116500.0
2008-07-03 12:00:00,43.0,43.1,42.61,42.9,179800.0,32.9834,33.0601,32.6843,32.9067,179800.0
2008-07-03 12:30:00,42.9,43.15,42.79,43.06,280100.0,32.9067,33.0985,32.8223,33.0294,280100.0
2008-07-07 09:30:00,43.1,44.2,43.1,44.04,156000.0,33.0601,33.9039,33.0601,33.7812,156000.0
2008-07-07 10:00:00,44.07,44.11,43.63,43.76,92000.0,33.8042,33.8349,33.4667,33.5664,92000.0
2008-07-07 10:30:00,43.76,43.77,43.53,43.72,58300.0,33.5664,33.5741,33.39,33.5357,58300.0
2008-07-07 11:00:00,43.7,43.83,43.43,43.51,58600.0,33.5204,33.6201,33.3133,33.3746,58600.0
2008-07-07 11:30:00,43.51,43.73,43.47,43.47,60000.0,33.3746,33.5434,33.3439,33.3439,60000.0
2008-07-07 12:00:00,43.51,43.59,42.8,42.8,75600.0,33.3746,33.436,32.83,32.83,75600.0
2008-07-07 12:30:00,42.76,43.05,42.48,42.48,59000.0,32.7993,33.0218,32.5846,32.5846,59000.0
2008-07-07 13:00:00,42.41,42.58,42.26,42.42,184700.0,32.5309,32.6613,32.4158,32.5385,184700.0
2008-07-07 13:30:00,42.44,42.51,42.2,42.31,188700.0,32.5539,32.6076,32.3698,32.4542,188700.0
2008-07-07 14:00:00,42.32,42.55,42.24,42.4,207300.0,32.4618,32.6383,32.4005,32.5232,207300.0
2008-07-07 14:30:00,42.42,42.66,42.41,42.58,207100.0,32.5385,32.7226,32.5309,32.6613,207100.0
2008-07-07 15:00:00,42.58,43.42,42.54,43.42,127900.0,32.6613,33.3056,32.6306,33.3056,127900.0
2008-07-07 15:30:00,43.4,43.6,43.0,43.02,238100.0,33.2902,33.4437,32.9834,32.9988,238100.0
2008-07-08 09:30:00,43.0,43.0,42.09,42.42,200400.0,32.9834,32.9834,32.2854,32.5385,200400.0
2008-07-08 10:00:00,42.41,42.47,41.82,42.16,142300.0,32.5309,32.5769,32.0783,32.3391,142300.0
2008-07-08 10:30:00,42.16,42.5,41.92,42.23,148800.0,32.3391,32.5999,32.155,32.3928,148800.0
2008-07-08 11:00:00,42.19,42.6,42.07,42.48,106700.0,32.3621,32.6766,32.2701,32.5846,106700.0
2008-07-08 11:30:00,42.48,42.53,41.99,42.23,59000.0,32.5846,32.6229,32.2087,32.3928,59000.0
2008-07-08 12:00:00,42.23,42.51,42.12,42.42,63500.0,32.3928,32.6076,32.3084,32.5385,63500.0
2008-07-08 12:30:00,42.42,42.47,42.03,42.11,87300.0,32.5385,32.5769,32.2394,32.3007,87300.0
2008-07-08 13:00:00,42.08,42.37,41.98,42.26,81200.0,32.2777,32.5002,32.201,32.4158,81200.0
2008-07-08 13:30:00,42.28,42.41,42.05,42.11,100800.0,32.4311,32.5309,32.2547,32.3007,100800.0
2008-07-08 14:00:00,42.1,42.31,42.05,42.17,92600.0,32.2931,32.4542,32.2547,32.3468,92600.0
2008-07-08 14:30:00,42.17,42.54,42.15,42.44,99300.0,32.3468,32.6306,32.3314,32.5539,99300.0
2008-07-08 15:00:00,42.44,43.43,42.42,43.36,145600.0,32.5539,33.3133,32.5385,33.2596,145600.0
2008-07-08 15:30:00,43.36,43.43,42.74,42.91,280400.0,33.2596,33.3133,32.784,32.9144,280400.0
2008-07-09 09:30:00,43.25,43.76,43.15,43.47,134400.0,33.1752,33.5664,33.0985,33.3439,134400.0
2008-07-09 10:00:00,43.48,44.2,43.24,43.82,106700.0,33.3516,33.9039,33.1675,33.6124,106700.0
2008-07-09 10:30:00,43.82,44.17,43.36,44.15,58400.0,33.6124,33.8809,33.2596,33.8655,58400.0
2008-07-09 11:00:00,44.14,44.19,43.75,43.9,47000.0,33.8579,33.8962,33.5587,33.6738,47000.0
2008-07-09 11:30:00,43.9,43.94,43.26,43.29,88600.0,33.6738,33.7045,33.1829,33.2059,88600.0
2008-07-09 12:00:00,43.34,43.55,43.14,43.54,47600.0,33.2442,33.4053,33.0908,33.3976,47600.0
2008-07-09 12:30:00,43.58,43.73,43.49,43.68,38000.0,33.4283,33.5434,33.3593,33.505,38000.0
2008-07-09 13:00:00,43.68,43.71,43.47,43.63,51600.0,33.505,33.528,33.3439,33.4667,51600.0
2008-07-09 13:30:00,43.66,43.8,43.51,43.64,33600.0,33.4897,33.5971,33.3746,33.4743,33600.0
2008-07-09 14:00:00,43.65,43.65,43.38,43.44,66100.0,33.482,33.482,33.2749,33.3209,66100.0
2008-07-09 14:30:00,43.46,43.58,43.16,43.44,66300.0,33.3363,33.4283,33.1062,33.3209,66300.0
2008-07-09 15:00:00,43.44,43.46,43.14,43.29,75100.0,33.3209,33.3363,33.0908,33.2059,75100.0
2008-07-09 15:30:00,43.29,43.44,42.81,42.91,91000.0,33.2059,33.3209,32.8377,32.9144,91000.0
2008-07-10 09:30:00,43.86,44.65,43.52,44.01,211800.0,33.6431,34.2491,33.3823,33.7582,211800.0
2008-07-10 10:00:00,44.0,44.13,42.96,43.42,148600.0,33.7505,33.8502,32.9527,33.3056,148600.0
2008-07-10 10:30:00,43.46,44.05,43.36,43.55,80400.0,33.3363,33.7888,33.2596,33.4053,80400.0
2008-07-10 11:00:00,43.54,43.72,43.33,43.38,74700.0,33.3976,33.5357,33.2366,33.2749,74700.0
2008-07-10 11:30:00,43.41,43.78,43.15,43.31,67700.0,33.2979,33.5817,33.0985,33.2212,67700.0
2008-07-10 12:00:00,43.32,43.65,43.32,43.45,37700.0,33.2289,33.482,33.2289,33.3286,37700.0
2008-07-10 12:30:00,43.45,43.51,43.0,43.18,57900.0,33.3286,33.3746,32.9834,33.1215,57900.0
2008-07-10 13:00:00,43.18,43.42,43.12,43.27,51400.0,33.1215,33.3056,33.0755,33.1905,51400.0
2008-07-10 13:30:00,43.25,43.82,43.25,43.75,120700.0,33.1752,33.6124,33.1752,33.5587,120700.0
2008-07-10 14:00:00,43.76,44.12,43.68,44.04,268900.0,33.5664,33.8425,33.505,33.7812,268900.0
2008-07-10 14:30:00,44.02,44.12,43.63,43.84,163100.0,33.7658,33.8425,33.4667,33.6278,163100.0
2008-07-10 15:00:00,43.82,44.32,43.74,44.28,165500.0,33.6124,33.9959,33.551,33.9653,165500.0
2008-07-10 15:30:00,44.28,44.54,43.97,44.25,206800.0,33.9653,34.1647,33.7275,33.9422,206800.0
2008-07-11 09:30:00,43.75,44.27,42.99,44.15,159600.0,33.5885,33.9877,33.005,33.8956,159600.0
2008-07-11 10:00:00,44.13,44.9,44.1,44.86,178300.0,33.8802,34.4714,33.8572,34.4407,178300.0
2008-07-11 10:30:00,44.84,44.98,44.64,44.8,133900.0,34.4253,34.5328,34.2718,34.3946,133900.0
2008-07-11 11:00:00,44.8,44.92,44.46,44.55,143100.0,34.3946,34.4868,34.1336,34.2027,143100.0
2008-07-11 11:30:00,44.55,44.58,44.25,44.57,141200.0,34.2027,34.2257,33.9724,34.218,141200.0
2008-07-11 12:00:00,44.58,44.82,44.41,44.75,131100.0,34.2257,34.41,34.0952,34.3562,131100.0
2008-07-11 12:30:00,44.77,44.77,44.46,44.49,113500.0,34.3716,34.3716,34.1336,34.1566,113500.0
2008-07-11 13:00:00,44.51,44.58,44.37,44.5,109000.0,34.172,34.2257,34.0645,34.1643,109000.0
2008-07-11 13:30:00,44.48,44.66,44.3,44.43,107900.0,34.1489,34.2871,34.0108,34.1106,107900.0
2008-07-11 14:00:00,44.44,44.77,44.32,44.75,127400.0,34.1182,34.3716,34.0261,34.3562,127400.0
2008-07-11 14:30:00,44.75,45.38,44.65,45.34,229800.0,34.3562,34.8399,34.2795,34.8092,229800.0
2008-07-11 15:00:00,45.37,45.63,44.99,45.19,273400.0,34.8322,35.0318,34.5405,34.694,273400.0
2008-07-11 15:30:00,45.17,45.2,44.86,45.1,303700.0,34.6787,34.7017,34.4407,34.6249,303700.0
2008-07-14 09:30:00,49.0,49.0,45.55,45.79,228600.0,37.6191,37.6191,34.9704,35.1547,228600.0
2008-07-14 10:00:00,45.78,46.21,45.69,46.05,169200.0,35.147,35.4771,35.0779,35.3543,169200.0
2008-07-14 10:30:00,46.08,46.1,45.65,46.06,113800.0,35.3773,35.3927,35.0472,35.362,113800.0
2008-07-14 11:00:00,46.05,46.42,45.54,45.56,158700.0,35.3543,35.6384,34.9628,34.9781,158700.0
2008-07-14 11:30:00,45.57,45.76,45.37,45.66,112300.0,34.9858,35.1317,34.8322,35.0549,112300.0
2008-07-14 12:00:00,45.68,45.88,45.47,45.51,99700.0,35.0702,35.2238,34.909,34.9397,99700.0
2008-07-14 12:30:00,45.5,45.86,45.43,45.8,70500.0,34.932,35.2084,34.8783,35.1624,70500.0
2008-07-14 13:00:00,45.79,45.83,45.45,45.52,80600.0,35.1547,35.1854,34.8937,34.9474,80600.0
2008-07-14 13:30:00,45.55,45.69,45.39,45.56,85500.0,34.9704,35.0779,34.8476,34.9781,85500.0
2008-07-14 14:00:00,45.52,45.84,45.5,45.73,59100.0,34.9474,35.1931,34.932,35.1086,59100.0
2008-07-14 14:30:00,45.73,45.77,45.42,45.58,63300.0,35.1086,35.1393,34.8706,34.9935,63300.0
2008-07-14 15:00:00,45.55,45.7,45.37,45.57,106700.0,34.9704,35.0856,34.8322,34.9858,106700.0
2008-07-14 15:30:00,45.61,45.78,45.36,45.49,189500.0,35.0165,35.147,34.8246,34.9244,189500.0
2008-07-15 09:30:00,44.8,45.26,44.23,44.52,104300.0,34.3946,34.7478,33.957,34.1797,104300.0
2008-07-15 10:00:00,44.56,44.58,43.86,43.91,143200.0,34.2104,34.2257,33.673,33.7113,143200.0
2008-07-15 10:30:00,43.88,44.17,43.68,44.02,96200.0,33.6883,33.911,33.5348,33.7958,96200.0
2008-07-15 11:00:00,44.02,44.45,43.79,43.96,329500.0,33.7958,34.1259,33.6192,33.7497,329500.0
2008-07-15 11:30:00,43.95,44.06,43.66,43.88,67000.0,33.742,33.8265,33.5194,33.6883,67000.0
2008-07-15 12:00:00,43.89,44.08,43.72,43.89,170500.0,33.696,33.8419,33.5655,33.696,170500.0
2008-07-15 12:30:00,43.93,44.88,43.88,44.87,137500.0,33.7267,34.456,33.6883,34.4484,137500.0
2008-07-15 13:00:00,44.85,44.9,44.39,44.43,87400.0,34.433,34.4714,34.0799,34.1106,87400.0
2008-07-15 13:30:00,44.4,44.8,44.3,44.53,44200.0,34.0875,34.3946,34.0108,34.1873,44200.0
2008-07-15 14:00:00,44.55,44.85,44.5,44.7,74000.0,34.2027,34.433,34.1643,34.3179,74000.0
2008-07-15 14:30:00,44.72,45.12,44.62,45.01,112100.0,34.3332,34.6403,34.2564,34.5559,112100.0
2008-07-15 15:00:00,44.99,45.33,44.95,45.06,121500.0,34.5405,34.8015,34.5098,34.5942,121500.0
2008-07-15 15:30:00,45.04,45.18,44.43,44.55,171600.0,34.5789,34.6864,34.1106,34.2027,171600.0
2008-07-16 09:30:00,44.43,44.52,43.13,43.77,113800.0,34.1106,34.1797,33.1125,33.6039,113800.0
2008-07-16 10:00:00,43.77,43.97,43.56,43.85,102200.0,33.6039,33.7574,33.4426,33.6653,102200.0
2008-07-16 10:30:00,43.82,43.86,43.49,43.72,164600.0,33.6422,33.673,33.3889,33.5655,164600.0
2008-07-16 11:00:00,43.7,44.01,43.54,43.96,134900.0,33.5501,33.7881,33.4273,33.7497,134900.0
2008-07-16 11:30:00,43.94,44.5,43.89,44.29,146200.0,33.7344,34.1643,33.696,34.0031,146200.0
2008-07-16 12:00:00,44.29,44.5,44.24,44.43,87700.0,34.0031,34.1643,33.9647,34.1106,87700.0
2008-07-16 12:30:00,44.41,44.49,44.29,44.43,85400.0,34.0952,34.1566,34.0031,34.1106,85400.0
2008-07-16 13:00:00,44.47,44.5,44.29,44.39,101400.0,34.1413,34.1643,34.0031,34.0799,101400.0
2008-07-16 13:30:00,44.42,44.72,44.35,44.46,140300.0,34.1029,34.3332,34.0491,34.1336,140300.0
2008-07-16 14:00:00,44.43,44.56,44.19,44.36,131500.0,34.1106,34.2104,33.9263,34.0568,131500.0
2008-07-16 14:30:00,44.35,44.5,44.2,44.21,139600.0,34.0491,34.1643,33.934,33.9417,139600.0
2008-07-16 15:00:00,44.2,44.37,44.04,44.29,216400.0,33.934,34.0645,33.8111,34.0031,216400.0
2008-07-16 15:30:00,44.3,44.43,44.1,44.27,289100.0,34.0108,34.1106,33.8572,33.9877,289100.0
2008-07-17 09:30:00,44.69,44.69,43.7,44.52,164900.0,34.3102,34.3102,33.5501,34.1797,164900.0
2008-07-17 10:00:00,44.55,44.96,44.23,44.63,113800.0,34.2027,34.5175,33.957,34.2641,113800.0
2008-07-17 10:30:00,44.7,45.1,44.51,44.96,72500.0,34.3179,34.6249,34.172,34.5175,72500.0
2008-07-17 11:00:00,44.96,45.16,44.45,44.8,72000.0,34.5175,34.671,34.1259,34.3946,72000.0
2008-07-17 11:30:00,44.8,45.08,44.78,44.81,64800.0,34.3946,34.6096,34.3793,34.4023,64800.0
2008-07-17 12:00:00,44.8,44.93,44.58,44.68,52300.0,34.3946,34.4944,34.2257,34.3025,52300.0
2008-07-17 12:30:00,44.68,44.68,44.37,44.38,58300.0,34.3025,34.3025,34.0645,34.0722,58300.0
2008-07-17 13:00:00,44.37,44.63,43.93,44.44,114900.0,34.0645,34.2641,33.7267,34.1182,114900.0
2008-07-17 13:30:00,44.44,44.79,44.32,44.63,98300.0,34.1182,34.3869,34.0261,34.2641,98300.0
2008-07-17 14:00:00,44.62,44.83,44.42,44.47,89400.0,34.2564,34.4177,34.1029,34.1413,89400.0
2008-07-17 14:30:00,44.47,44.54,44.11,44.18,94000.0,34.1413,34.195,33.8649,33.9186,94000.0
2008-07-17 15:00:00,44.2,44.41,43.92,43.96,184800.0,33.934,34.0952,33.719,33.7497,184800.0
2008-07-17 15:30:00,43.99,44.0,43.73,43.94,333400.0,33.7728,33.7804,33.5731,33.7344,333400.0
2008-07-18 09:30:00,44.45,44.55,43.43,44.35,149200.0,34.1259,34.2027,33.3428,34.0491,149200.0
2008-07-18 10:00:00,44.3,45.1,44.29,44.73,176800.0,34.0108,34.6249,34.0031,34.3409,176800.0
2008-07-18 10:30:00,44.74,44.74,44.15,44.25,116600.0,34.3486,34.3486,33.8956,33.9724,116600.0
2008-07-18 11:00:00,44.22,44.28,43.92,44.05,248900.0,33.9493,33.9954,33.719,33.8188,248900.0
2008-07-18 11:30:00,44.07,44.25,43.98,44.15,101300.0,33.8342,33.9724,33.7651,33.8956,101300.0
2008-07-18 12:00:00,44.13,44.33,44.03,44.21,75400.0,33.8802,34.0338,33.8035,33.9417,75400.0
2008-07-18 12:30:00,44.21,44.58,44.21,44.38,81400.0,33.9417,34.2257,33.9417,34.0722,81400.0
2008-07-18 13:00:00,44.4,44.4,44.22,44.37,65100.0,34.0875,34.0875,33.9493,34.0645,65100.0
2008-07-18 13:30:00,44.37,44.59,44.25,44.44,71300.0,34.0645,34.2334,33.9724,34.1182,71300.0
2008-07-18 14:00:00,44.45,44.59,44.4,44.53,89900.0,34.1259,34.2334,34.0875,34.1873,89900.0
2008-07-18 14:30:00,44.52,44.63,44.38,44.47,156900.0,34.1797,34.2641,34.0722,34.1413,156900.0
2008-07-18 15:00:00,44.5,44.56,44.32,44.55,93200.0,34.1643,34.2104,34.0261,34.2027,93200.0
2008-07-18 15:30:00,44.51,44.59,44.32,44.45,279800.0,34.172,34.2334,34.0261,34.1259,279800.0
2008-07-21 09:30:00,44.75,46.85,44.39,45.15,145800.0,34.3562,35.9685,34.0799,34.6633,145800.0
2008-07-21 10:00:00,45.1,45.15,44.85,45.03,119400.0,34.6249,34.6633,34.433,34.5712,119400.0
2008-07-21 10:30:00,45.08,45.5,45.03,45.27,77400.0,34.6096,34.932,34.5712,34.7555,77400.0
2008-07-21 11:00:00,45.29,45.53,45.09,45.28,124800.0,34.7708,34.9551,34.6173,34.7631,124800.0
2008-07-21 11:30:00,45.26,45.36,44.96,45.36,54300.0,34.7478,34.8246,34.5175,34.8246,54300.0
2008-07-21 12:00:00,45.37,45.54,45.03,45.19,94500.0,34.8322,34.9628,34.5712,34.694,94500.0
2008-07-21 12:30:00,45.19,45.71,45.19,45.71,72700.0,34.694,35.0933,34.694,35.0933,72700.0
2008-07-21 13:00:00,45.66,45.67,45.17,45.17,99100.0,35.0549,35.0626,34.6787,34.6787,99100.0
2008-07-21 13:30:00,45.17,45.36,45.0,45.13,80000.0,34.6787,34.8246,34.5482,34.648,80000.0
2008-07-21 14:00:00,45.15,45.24,44.97,45.01,106600.0,34.6633,34.7324,34.5251,34.5559,106600.0
2008-07-21 14:30:00,45.01,45.01,44.73,44.84,165300.0,34.5559,34.5559,34.3409,34.4253,165300.0
2008-07-21 15:00:00,44.84,45.0,44.67,44.67,261600.0,34.4253,34.5482,34.2948,34.2948,261600.0
2008-07-21 15:30:00,44.67,44.72,44.19,44.39,484400.0,34.2948,34.3332,33.9263,34.0799,484400.0
2008-07-22 09:30:00,41.89,41.97,38.59,41.16,1921000.0,32.1605,32.2219,29.627,31.6001,1921000.0
2008-07-22 10:00:00,41.15,41.45,39.21,39.26,1041400.0,31.5924,31.8227,30.103,30.1414,1041400.0
2008-07-22 10:30:00,39.26,39.47,38.1,38.3,1670900.0,30.1414,30.3026,29.2508,29.4043,1670900.0
2008-07-22 11:00:00,38.3,40.17,37.76,39.85,1264400.0,29.4043,30.84,28.9898,30.5943,1264400.0
2008-07-22 11:30:00,39.81,40.31,39.74,40.01,838300.0,30.5636,30.9475,30.5099,30.7172,838300.0
2008-07-22 12:00:00,40.02,40.1,39.5,39.98,431900.0,30.7248,30.7863,30.3256,30.6941,431900.0
2008-07-22 12:30:00,39.98,40.36,39.93,39.94,357400.0,30.6941,30.9859,30.6557,30.6634,357400.0
2008-07-22 13:00:00,39.94,40.03,39.62,39.7,417800.0,30.6634,30.7325,30.4177,30.4792,417800.0
2008-07-22 13:30:00,39.72,39.85,39.65,39.74,288100.0,30.4945,30.5943,30.4408,30.5099,288100.0
2008-07-22 14:00:00,39.74,39.75,39.48,39.5,325100.0,30.5099,30.5176,30.3103,30.3256,325100.0
2008-07-22 14:30:00,39.5,39.65,39.42,39.61,672200.0,30.3256,30.4408,30.2642,30.4101,672200.0
2008-07-22 15:00:00,39.61,39.9,39.58,39.9,621800.0,30.4101,30.6327,30.387,30.6327,621800.0
2008-07-22 15:30:00,39.88,39.92,39.39,39.68,724900.0,30.6174,30.6481,30.2412,30.4638,724900.0
2008-07-23 09:30:00,39.97,41.12,39.8,40.79,744400.0,30.6865,31.5694,30.5559,31.316,744400.0
2008-07-23 10:00:00,40.75,40.76,40.43,40.69,312500.0,31.2853,31.293,31.0396,31.2392,312500.0
2008-07-23 10:30:00,40.7,40.75,40.5,40.65,368800.0,31.2469,31.2853,31.0934,31.2085,368800.0
2008-07-23 11:00:00,40.66,40.72,40.35,40.47,235100.0,31.2162,31.2623,30.9782,31.0703,235100.0
2008-07-23 11:30:00,40.47,40.6,40.45,40.55,139300.0,31.0703,31.1701,31.055,31.1317,139300.0
2008-07-23 12:00:00,40.56,40.62,40.43,40.55,111800.0,31.1394,31.1855,31.0396,31.1317,111800.0
2008-07-23 12:30:00,40.55,40.58,40.42,40.5,105100.0,31.1317,31.1548,31.0319,31.0934,105100.0
2008-07-23 13:00:00,40.5,40.51,40.43,40.48,171400.0,31.0934,31.101,31.0396,31.078,171400.0
2008-07-23 13:30:00,40.49,40.66,40.46,40.55,135000.0,31.0857,31.2162,31.0626,31.1317,135000.0
2008-07-23 14:00:00,40.53,40.56,40.31,40.44,154200.0,31.1164,31.1394,30.9475,31.0473,154200.0
2008-07-23 14:30:00,40.44,40.51,39.99,40.11,331400.0,31.0473,31.101,30.7018,30.7939,331400.0
2008-07-23 15:00:00,40.11,40.13,39.6,39.6,277800.0,30.7939,30.8093,30.4024,30.4024,277800.0
2008-07-23 15:30:00,39.63,39.74,39.12,39.54,618600.0,30.4254,30.5099,30.0339,30.3563,618600.0
2008-07-24 09:30:00,39.9,42.5,39.0,39.82,182300.0,30.6327,32.6288,29.9418,30.5713,182300.0
2008-07-24 10:00:00,39.82,40.07,39.44,39.88,248900.0,30.5713,30.7632,30.2796,30.6174,248900.0
2008-07-24 10:30:00,39.91,40.01,39.52,39.54,195100.0,30.6404,30.7172,30.341,30.3563,195100.0
2008-07-24 11:00:00,39.56,39.58,38.93,38.99,260700.0,30.3717,30.387,29.888,29.9341,260700.0
2008-07-24 11:30:00,39.0,39.31,38.96,39.15,172600.0,29.9418,30.1797,29.911,30.0569,172600.0
2008-07-24 12:00:00,39.15,39.64,39.15,39.55,139600.0,30.0569,30.4331,30.0569,30.364,139600.0
2008-07-24 12:30:00,39.54,39.66,39.34,39.47,197800.0,30.3563,30.4485,30.2028,30.3026,197800.0
2008-07-24 13:00:00,39.47,40.01,39.42,39.62,160800.0,30.3026,30.7172,30.2642,30.4177,160800.0
2008-07-24 13:30:00,39.62,39.75,39.22,39.37,152900.0,30.4177,30.5176,30.1107,30.2258,152900.0
2008-07-24 14:00:00,39.38,39.63,39.28,39.49,178300.0,30.2335,30.4254,30.1567,30.3179,178300.0
2008-07-24 14:30:00,39.5,39.58,39.39,39.53,185600.0,30.3256,30.387,30.2412,30.3487,185600.0
2008-07-24 15:00:00,39.54,39.64,39.17,39.2,272600.0,30.3563,30.4331,30.0723,30.0953,272600.0
2008-07-24 15:30:00,39.2,39.4,39.05,39.17,359400.0,30.0953,30.2488,29.9801,30.0723,359400.0
2008-07-25 09:30:00,40.19,40.19,37.0,39.56,246200.0,30.8554,30.8554,28.4063,30.3717,246200.0
2008-07-25 10:00:00,39.56,39.9,39.34,39.83,212400.0,30.3717,30.6327,30.2028,30.579,212400.0
2008-07-25 10:30:00,39.82,40.1,39.66,40.03,135800.0,30.5713,30.7863,30.4485,30.7325,135800.0
2008-07-25 11:00:00,40.04,40.36,40.03,40.17,143300.0,30.7402,30.9859,30.7325,30.84,143300.0
2008-07-25 11:30:00,40.19,40.22,39.8,39.85,95900.0,30.8554,30.8784,30.5559,30.5943,95900.0
2008-07-25 12:00:00,39.85,39.87,39.56,39.6,110800.0,30.5943,30.6097,30.3717,30.4024,110800.0
2008-07-25 12:30:00,39.56,39.66,39.43,39.55,98900.0,30.3717,30.4485,30.2719,30.364,98900.0
2008-07-25 13:00:00,39.56,39.75,39.46,39.71,110200.0,30.3717,30.5176,30.2949,30.4868,110200.0
2008-07-25 13:30:00,39.69,39.89,39.6,39.85,152700.0,30.4715,30.625,30.4024,30.5943,152700.0
2008-07-25 14:00:00,39.85,39.99,39.77,39.84,143900.0,30.5943,30.7018,30.5329,30.5866,143900.0
2008-07-25 14:30:00,39.84,39.9,39.75,39.83,153400.0,30.5866,30.6327,30.5176,30.579,153400.0
2008-07-25 15:00:00,39.82,39.85,39.57,39.68,185500.0,30.5713,30.5943,30.3794,30.4638,185500.0
2008-07-25 15:30:00,39.69,40.01,39.67,39.99,321900.0,30.4715,30.7172,30.4561,30.7018,321900.0
2008-07-28 09:30:00,39.78,40.15,39.15,39.3,274700.0,30.5406,30.8246,30.0569,30.1721,274700.0
2008-07-28 10:00:00,39.31,39.5,39.04,39.28,234100.0,30.1797,30.3256,29.9725,30.1567,234100.0
2008-07-28 10:30:00,39.26,39.43,39.15,39.29,219500.0,30.1414,30.2719,30.0569,30.1644,219500.0
2008-07-28 11:00:00,39.28,39.3,39.03,39.19,146600.0,30.1567,30.1721,29.9648,30.0876,146600.0
2008-07-28 11:30:00,39.19,39.27,39.0,39.07,114800.0,30.0876,30.149,29.9418,29.9955,114800.0
2008-07-28 12:00:00,39.08,39.12,38.89,38.98,116400.0,30.0032,30.0339,29.8573,29.9264,116400.0
2008-07-28 12:30:00,38.99,39.03,38.8,38.87,124500.0,29.9341,29.9648,29.7882,29.8419,124500.0
2008-07-28 13:00:00,38.9,38.94,38.71,38.71,105400.0,29.865,29.8957,29.7191,29.7191,105400.0
2008-07-28 13:30:00,38.71,38.77,38.52,38.55,131600.0,29.7191,29.7652,29.5732,29.5963,131600.0
2008-07-28 14:00:00,38.58,38.82,38.58,38.74,139600.0,29.6193,29.8036,29.6193,29.7421,139600.0
2008-07-28 14:30:00,38.75,38.92,38.67,38.7,165300.0,29.7498,29.8803,29.6884,29.7114,165300.0
2008-07-28 15:00:00,38.71,38.95,38.69,38.75,147200.0,29.7191,29.9034,29.7038,29.7498,147200.0
2008-07-28 15:30:00,38.75,38.75,38.48,38.53,197000.0,29.7498,29.7498,29.5425,29.5809,197000.0
2008-07-29 09:30:00,38.75,39.18,38.75,38.98,139700.0,29.7498,30.0799,29.7498,29.9264,139700.0
2008-07-29 10:00:00,38.99,39.12,38.7,38.85,216100.0,29.9341,30.0339,29.7114,29.8266,216100.0
2008-07-29 10:30:00,38.85,38.86,38.5,38.53,183200.0,29.8266,29.8343,29.5579,29.5809,183200.0
2008-07-29 11:00:00,38.53,38.75,38.53,38.64,144700.0,29.5809,29.7498,29.5809,29.6654,144700.0
2008-07-29 11:30:00,38.67,38.83,38.61,38.75,143600.0,29.6884,29.8112,29.6423,29.7498,143600.0
2008-07-29 12:00:00,38.74,38.84,38.7,38.75,317300.0,29.7421,29.8189,29.7114,29.7498,317300.0
2008-07-29 12:30:00,38.76,38.82,38.62,38.73,146300.0,29.7575,29.8036,29.65,29.7345,146300.0
2008-07-29 13:00:00,38.73,38.75,38.67,38.72,96500.0,29.7345,29.7498,29.6884,29.7268,96500.0
2008-07-29 13:30:00,38.72,38.74,38.57,38.68,126600.0,29.7268,29.7421,29.6116,29.6961,126600.0
2008-07-29 14:00:00,38.67,38.72,38.57,38.67,156000.0,29.6884,29.7268,29.6116,29.6884,156000.0
2008-07-29 14:30:00,38.69,38.74,38.56,38.67,226000.0,29.7038,29.7421,29.6039,29.6884,226000.0
2008-07-29 15:00:00,38.66,38.71,38.5,38.53,233000.0,29.6807,29.7191,29.5579,29.5809,233000.0
2008-07-29 15:30:00,38.54,38.69,38.41,38.54,316000.0,29.5886,29.7038,29.4888,29.5886,316000.0
2008-07-30 09:30:00,38.94,39.23,38.61,38.97,290500.0,29.8957,30.1183,29.6423,29.9187,290500.0
2008-07-30 10:00:00,38.97,39.0,38.57,38.77,219800.0,29.9187,29.9418,29.6116,29.7652,219800.0
2008-07-30 10:30:00,38.77,38.86,38.63,38.67,158700.0,29.7652,29.8343,29.6577,29.6884,158700.0
2008-07-30 11:00:00,38.66,38.85,38.51,38.83,135900.0,29.6807,29.8266,29.5656,29.8112,135900.0
2008-07-30 11:30:00,38.84,39.01,38.83,38.97,131500.0,29.8189,29.9494,29.8112,29.9187,131500.0
2008-07-30 12:00:00,38.98,39.0,38.9,38.97,107500.0,29.9264,29.9418,29.865,29.9187,107500.0
2008-07-30 12:30:00,38.98,38.99,38.84,38.94,84800.0,29.9264,29.9341,29.8189,29.8957,84800.0
2008-07-30 13:00:00,38.93,38.97,38.8,38.83,72300.0,29.888,29.9187,29.7882,29.8112,72300.0
2008-07-30 13:30:00,38.82,38.96,38.76,38.9,81700.0,29.8036,29.911,29.7575,29.865,81700.0
2008-07-30 14:00:00,38.9,38.97,38.8,38.94,69300.0,29.865,29.9187,29.7882,29.8957,69300.0
2008-07-30 14:30:00,38.94,38.98,38.86,38.96,89200.0,29.8957,29.9264,29.8343,29.911,89200.0
2008-07-30 15:00:00,38.96,38.98,38.89,38.95,170400.0,29.911,29.9264,29.8573,29.9034,170400.0
2008-07-30 15:30:00,38.96,39.11,38.89,39.06,306800.0,29.911,30.0262,29.8573,29.9878,306800.0
2008-07-31 09:30:00,38.82,39.07,38.52,39.0,225900.0,29.8036,29.9955,29.5732,29.9418,225900.0
2008-07-31 10:00:00,39.01,39.77,39.0,39.74,153200.0,29.9494,30.5329,29.9418,30.5099,153200.0
2008-07-31 10:30:00,39.74,39.75,39.29,39.29,94100.0,30.5099,30.5176,30.1644,30.1644,94100.0
2008-07-31 11:00:00,39.29,39.43,39.19,39.27,108100.0,30.1644,30.2719,30.0876,30.149,108100.0
2008-07-31 11:30:00,39.26,39.3,38.97,39.0,110900.0,30.1414,30.1721,29.9187,29.9418,110900.0
2008-07-31 12:00:00,39.02,39.02,38.79,38.83,125600.0,29.9571,29.9571,29.7805,29.8112,125600.0
2008-07-31 12:30:00,38.84,38.96,38.64,38.86,104200.0,29.8189,29.911,29.6654,29.8343,104200.0
2008-07-31 13:00:00,38.86,39.12,38.74,38.94,83900.0,29.8343,30.0339,29.7421,29.8957,83900.0
2008-07-31 13:30:00,38.95,38.95,38.66,38.78,95400.0,29.9034,29.9034,29.6807,29.7728,95400.0
2008-07-31 14:00:00,38.77,38.92,38.7,38.7,94900.0,29.7652,29.8803,29.7114,29.7114,94900.0
2008-07-31 14:30:00,38.71,38.99,38.66,38.95,129600.0,29.7191,29.9341,29.6807,29.9034,129600.0
2008-07-31 15:00:00,38.97,39.0,38.67,38.73,143100.0,29.9187,29.9418,29.6884,29.7345,143100.0
2008-07-31 15:30:00,38.7,38.74,38.41,38.54,194200.0,29.7114,29.7421,29.4888,29.5886,194200.0
2008-08-01 09:30:00,38.81,39.13,38.31,38.37,83700.0,29.7959,30.0416,29.412,29.4581,83700.0
2008-08-01 10:00:00,38.41,38.79,38.34,38.71,114100.0,29.4888,29.7805,29.435,29.7191,114100.0
2008-08-01 10:30:00,38.7,38.88,38.61,38.84,192300.0,29.7114,29.8496,29.6423,29.8189,192300.0
2008-08-01 11:00:00,38.84,38.93,38.73,38.79,92000.0,29.8189,29.888,29.7345,29.7805,92000.0
2008-08-01 11:30:00,38.77,39.0,38.77,38.99,66500.0,29.7652,29.9418,29.7652,29.9341,66500.0
2008-08-01 12:00:00,38.97,39.05,38.79,38.79,71300.0,29.9187,29.9801,29.7805,29.7805,71300.0
2008-08-01 12:30:00,38.79,38.82,38.71,38.78,83700.0,29.7805,29.8036,29.7191,29.7728,83700.0
2008-08-01 13:00:00,38.77,38.89,38.75,38.75,105600.0,29.7652,29.8573,29.7498,29.7498,105600.0
2008-08-01 13:30:00,38.75,39.07,38.75,38.89,179200.0,29.7498,29.9955,29.7498,29.8573,179200.0
2008-08-01 14:00:00,38.9,38.98,38.75,38.76,173300.0,29.865,29.9264,29.7498,29.7575,173300.0
2008-08-01 14:30:00,38.75,38.82,38.71,38.75,165400.0,29.7498,29.8036,29.7191,29.7498,165400.0
2008-08-01 15:00:00,38.76,38.82,38.68,38.75,200400.0,29.7575,29.8036,29.6961,29.7498,200400.0
2008-08-01 15:30:00,38.75,38.81,38.52,38.59,200500.0,29.7498,29.7959,29.5732,29.627,200500.0
2008-08-04 09:30:00,38.72,38.72,37.25,37.34,166700.0,29.7268,29.7268,28.5982,28.6673,166700.0
2008-08-04 10:00:00,37.36,37.48,37.06,37.21,220400.0,28.6827,28.7748,28.4523,28.5675,220400.0
2008-08-04 10:30:00,37.19,37.21,36.69,36.72,163300.0,28.5521,28.5675,28.1683,28.1913,163300.0
2008-08-04 11:00:00,36.73,36.73,36.34,36.34,149000.0,28.199,28.199,27.8996,27.8996,149000.0
2008-08-04 11:30:00,36.34,36.35,35.79,36.04,248700.0,27.8996,27.9072,27.4773,27.6692,248700.0
2008-08-04 12:00:00,36.07,36.24,36.04,36.22,105400.0,27.6923,27.8228,27.6692,27.8074,105400.0
2008-08-04 12:30:00,36.21,36.35,35.9,35.9,146900.0,27.7998,27.9072,27.5618,27.5618,146900.0
2008-08-04 13:00:00,35.91,35.95,35.8,35.83,97300.0,27.5694,27.6002,27.485,27.508,97300.0
2008-08-04 13:30:00,35.82,35.93,35.72,35.81,120900.0,27.5003,27.5848,27.4236,27.4927,120900.0
2008-08-04 14:00:00,35.81,35.82,35.67,35.8,124100.0,27.4927,27.5003,27.3852,27.485,124100.0
2008-08-04 14:30:00,35.78,35.8,35.64,35.68,160500.0,27.4696,27.485,27.3622,27.3929,160500.0
2008-08-04 15:00:00,35.69,36.03,35.63,35.75,354100.0,27.4005,27.6616,27.3545,27.4466,354100.0
2008-08-04 15:30:00,35.75,35.76,34.42,35.13,1067300.0,27.4466,27.4543,26.4255,26.9706,1067300.0
2008-08-05 09:30:00,35.63,35.98,34.17,34.92,532200.0,27.3545,27.6232,26.2336,26.8094,532200.0
2008-08-05 10:00:00,34.92,35.06,34.55,34.7,406900.0,26.8094,26.9169,26.5253,26.6405,406900.0
2008-08-05 10:30:00,34.7,34.92,34.61,34.85,270900.0,26.6405,26.8094,26.5714,26.7556,270900.0
2008-08-05 11:00:00,34.85,35.08,34.84,35.02,208100.0,26.7556,26.9322,26.748,26.8862,208100.0
2008-08-05 11:30:00,35.02,35.03,34.87,34.87,234800.0,26.8862,26.8938,26.771,26.771,234800.0
2008-08-05 12:00:00,34.87,34.98,34.71,34.98,187100.0,26.771,26.8554,26.6482,26.8554,187100.0
2008-08-05 12:30:00,34.99,35.08,34.9,35.05,156200.0,26.8631,26.9322,26.794,26.9092,156200.0
2008-08-05 13:00:00,35.04,35.44,34.99,35.4,245300.0,26.9015,27.2086,26.8631,27.1779,245300.0
2008-08-05 13:30:00,35.4,35.5,35.24,35.36,180300.0,27.1779,27.2547,27.0551,27.1472,180300.0
2008-08-05 14:00:00,35.36,35.61,35.05,35.2,255700.0,27.1472,27.3391,26.9092,27.0243,255700.0
2008-08-05 14:30:00,35.19,35.46,35.09,35.25,230700.0,27.0167,27.224,26.9399,27.0627,230700.0
2008-08-05 15:00:00,35.25,35.4,35.14,35.21,190500.0,27.0627,27.1779,26.9783,27.032,190500.0
2008-08-05 15:30:00,35.21,35.51,35.11,35.45,268500.0,27.032,27.2623,26.9553,27.2163,268500.0
2008-08-06 09:30:00,35.76,36.22,35.31,36.17,154700.0,27.4543,27.8074,27.1088,27.7691,154700.0
2008-08-06 10:00:00,36.22,36.64,36.16,36.64,215900.0,27.8074,28.1299,27.7614,28.1299,215900.0
2008-08-06 10:30:00,36.64,36.65,36.36,36.41,164200.0,28.1299,28.1376,27.9149,27.9533,164200.0
2008-08-06 11:00:00,36.43,36.59,36.33,36.42,221500.0,27.9687,28.0915,27.8919,27.961,221500.0
2008-08-06 11:30:00,36.42,36.51,36.1,36.32,106500.0,27.961,28.0301,27.7153,27.8842,106500.0
2008-08-06 12:00:00,36.32,36.47,36.15,36.29,115500.0,27.8842,27.9994,27.7537,27.8612,115500.0
2008-08-06 12:30:00,36.29,36.54,36.24,36.52,117500.0,27.8612,28.0531,27.8228,28.0378,117500.0
2008-08-06 13:00:00,36.53,36.67,36.42,36.62,90700.0,28.0454,28.1529,27.961,28.1145,90700.0
2008-08-06 13:30:00,36.62,36.9,36.58,36.87,117200.0,28.1145,28.3295,28.0838,28.3065,117200.0
2008-08-06 14:00:00,36.87,37.18,36.81,37.09,145400.0,28.3065,28.5445,28.2604,28.4754,145400.0
2008-08-06 14:30:00,37.1,37.29,36.79,37.26,138000.0,28.483,28.6289,28.2451,28.6059,138000.0
2008-08-06 15:00:00,37.26,37.49,37.16,37.16,183200.0,28.6059,28.7825,28.5291,28.5291,183200.0
2008-08-06 15:30:00,37.16,37.17,36.87,36.99,192400.0,28.5291,28.5368,28.3065,28.3986,192400.0
2008-08-07 09:30:00,36.93,36.93,36.18,36.73,153100.0,28.3525,28.3525,27.7767,28.199,153100.0
2008-08-07 10:00:00,36.74,37.1,36.59,36.91,186700.0,28.2067,28.483,28.0915,28.3372,186700.0
2008-08-07 10:30:00,36.86,37.01,36.85,36.87,86500.0,28.2988,28.414,28.2911,28.3065,86500.0
2008-08-07 11:00:00,36.88,37.0,36.75,37.0,97700.0,28.3141,28.4063,28.2143,28.4063,97700.0
2008-08-07 11:30:00,37.0,37.11,36.88,37.11,74500.0,28.4063,28.4907,28.3141,28.4907,74500.0
2008-08-07 12:00:00,37.11,37.18,36.94,36.94,67900.0,28.4907,28.5445,28.3602,28.3602,67900.0
2008-08-07 12:30:00,36.97,36.97,36.67,36.7,67100.0,28.3832,28.3832,28.1529,28.176,67100.0
2008-08-07 13:00:00,36.7,37.04,36.66,36.99,72000.0,28.176,28.437,28.1452,28.3986,72000.0
2008-08-07 13:30:00,36.99,37.0,36.88,36.96,80200.0,28.3986,28.4063,28.3141,28.3756,80200.0
2008-08-07 14:00:00,36.96,37.03,36.95,36.98,151700.0,28.3756,28.4293,28.3679,28.3909,151700.0
2008-08-07 14:30:00,36.98,37.07,36.79,36.8,81900.0,28.3909,28.46,28.2451,28.2527,81900.0
2008-08-07 15:00:00,36.8,36.85,36.47,36.51,143800.0,28.2527,28.2911,27.9994,28.0301,143800.0
2008-08-07 15:30:00,36.52,36.52,36.06,36.19,244600.0,28.0378,28.0378,27.6846,27.7844,244600.0
2008-08-08 09:30:00,36.4,36.8,36.19,36.4,127600.0,27.9456,28.2527,27.7844,27.9456,127600.0
2008-08-08 10:00:00,36.41,37.25,36.4,36.81,175900.0,27.9533,28.5982,27.9456,28.2604,175900.0
2008-08-08 10:30:00,36.8,37.14,36.73,37.01,260500.0,28.2527,28.5138,28.199,28.414,260500.0
2008-08-08 11:00:00,37.05,37.28,37.0,37.18,202700.0,28.4447,28.6212,28.4063,28.5445,202700.0
2008-08-08 11:30:00,37.19,37.22,37.12,37.15,81900.0,28.5521,28.5752,28.4984,28.5214,81900.0
2008-08-08 12:00:00,37.15,37.2,37.05,37.17,149500.0,28.5214,28.5598,28.4447,28.5368,149500.0
2008-08-08 12:30:00,37.17,37.57,37.16,37.5,183100.0,28.5368,28.8439,28.5291,28.7901,183100.0
2008-08-08 13:00:00,37.5,38.1,37.47,37.98,270400.0,28.7901,29.2508,28.7671,29.1587,270400.0
2008-08-08 13:30:00,37.97,38.05,37.91,37.99,200000.0,29.151,29.2124,29.1049,29.1663,200000.0
2008-08-08 14:00:00,37.99,38.13,37.94,38.1,195500.0,29.1663,29.2738,29.1279,29.2508,195500.0
2008-08-08 14:30:00,38.1,38.36,37.95,38.0,249500.0,29.2508,29.4504,29.1356,29.174,249500.0
2008-08-08 15:00:00,38.0,38.06,37.72,37.81,240500.0,29.174,29.2201,28.959,29.0281,240500.0
2008-08-08 15:30:00,37.79,38.06,37.57,37.84,639700.0,29.0128,29.2201,28.8439,29.0512,639700.0
2008-08-11 09:30:00,38.74,39.1,37.91,37.91,283600.0,29.7421,30.0185,29.1049,29.1049,283600.0
2008-08-11 10:00:00,37.94,38.19,37.92,38.07,147400.0,29.1279,29.3199,29.1126,29.2278,147400.0
2008-08-11 10:30:00,38.09,38.57,38.04,38.5,228800.0,29.2431,29.6116,29.2047,29.5579,228800.0
2008-08-11 11:00:00,38.51,38.54,38.09,38.46,189300.0,29.5656,29.5886,29.2431,29.5272,189300.0
2008-08-11 11:30:00,38.46,38.51,38.37,38.43,74200.0,29.5272,29.5656,29.4581,29.5041,74200.0
2008-08-11 12:00:00,38.42,38.45,38.27,38.3,69200.0,29.4965,29.5195,29.3813,29.4043,69200.0
2008-08-11 12:30:00,38.31,38.32,38.08,38.12,108800.0,29.412,29.4197,29.2354,29.2661,108800.0
2008-08-11 13:00:00,38.13,38.16,37.95,38.09,205000.0,29.2738,29.2969,29.1356,29.2431,205000.0
2008-08-11 13:30:00,38.09,38.15,37.78,37.81,110700.0,29.2431,29.2892,29.0051,29.0281,110700.0
2008-08-11 14:00:00,37.82,38.04,37.79,37.84,132700.0,29.0358,29.2047,29.0128,29.0512,132700.0
2008-08-11 14:30:00,37.85,37.93,37.63,37.92,169000.0,29.0589,29.1203,28.89,29.1126,169000.0
2008-08-11 15:00:00,37.92,38.02,37.8,37.85,152000.0,29.1126,29.1894,29.0205,29.0589,152000.0
2008-08-11 15:30:00,37.85,38.04,37.8,38.0,300300.0,29.0589,29.2047,29.0205,29.174,300300.0
2008-08-12 09:30:00,38.28,38.53,37.89,38.5,128900.0,29.389,29.5809,29.0896,29.5579,128900.0
2008-08-12 10:00:00,38.5,38.68,38.39,38.62,107800.0,29.5579,29.6961,29.4734,29.65,107800.0
2008-08-12 10:30:00,38.61,38.77,38.5,38.74,115700.0,29.6423,29.7652,29.5579,29.7421,115700.0
2008-08-12 11:00:00,38.74,38.99,38.58,38.9,177500.0,29.7421,29.9341,29.6193,29.865,177500.0
2008-08-12 11:30:00,38.86,38.99,38.86,38.9,121300.0,29.8343,29.9341,29.8343,29.865,121300.0
2008-08-12 12:00:00,38.9,39.0,38.84,38.97,120300.0,29.865,29.9418,29.8189,29.9187,120300.0
2008-08-12 12:30:00,38.97,39.05,38.93,39.0,72600.0,29.9187,29.9801,29.888,29.9418,72600.0
2008-08-12 13:00:00,39.0,39.1,38.98,39.01,66800.0,29.9418,30.0185,29.9264,29.9494,66800.0
2008-08-12 13:30:00,39.03,39.11,38.99,39.11,59700.0,29.9648,30.0262,29.9341,30.0262,59700.0
2008-08-12 14:00:00,39.12,39.27,39.05,39.11,88700.0,30.0339,30.149,29.9801,30.0262,88700.0
2008-08-12 14:30:00,39.12,39.17,39.03,39.1,97900.0,30.0339,30.0723,29.9648,30.0185,97900.0
2008-08-12 15:00:00,39.11,39.19,38.83,38.83,176100.0,30.0262,30.0876,29.8112,29.8112,176100.0
2008-08-12 15:30:00,38.85,38.92,38.65,38.85,173800.0,29.8266,29.8803,29.673,29.8266,173800.0
2008-08-13 09:30:00,38.81,39.17,38.61,39.02,116300.0,29.7959,30.0723,29.6423,29.9571,116300.0
2008-08-13 10:00:00,39.02,39.05,38.72,39.02,119000.0,29.9571,29.9801,29.7268,29.9571,119000.0
2008-08-13 10:30:00,39.02,39.27,39.0,39.12,68500.0,29.9571,30.149,29.9418,30.0339,68500.0
2008-08-13 11:00:00,39.12,39.34,38.98,39.3,80800.0,30.0339,30.2028,29.9264,30.1721,80800.0
2008-08-13 11:30:00,39.29,39.5,39.29,39.5,66600.0,30.1644,30.3256,30.1644,30.3256,66600.0
2008-08-13 12:00:00,39.49,39.6,39.39,39.56,115400.0,30.3179,30.4024,30.2412,30.3717,115400.0
2008-08-13 12:30:00,39.57,39.61,39.44,39.61,95600.0,30.3794,30.4101,30.2796,30.4101,95600.0
2008-08-13 13:00:00,39.62,39.66,39.48,39.57,88900.0,30.4177,30.4485,30.3103,30.3794,88900.0
2008-08-13 13:30:00,39.59,39.75,39.54,39.57,126200.0,30.3947,30.5176,30.3563,30.3794,126200.0
2008-08-13 14:00:00,39.58,39.6,39.21,39.31,88300.0,30.387,30.4024,30.103,30.1797,88300.0
2008-08-13 14:30:00,39.34,39.63,39.32,39.62,52800.0,30.2028,30.4254,30.1874,30.4177,52800.0
2008-08-13 15:00:00,39.61,39.79,39.61,39.72,133400.0,30.4101,30.5483,30.4101,30.4945,133400.0
2008-08-13 15:30:00,39.72,39.76,39.52,39.66,219700.0,30.4945,30.5252,30.341,30.4485,219700.0
2008-08-14 09:30:00,39.81,39.81,38.88,39.27,142900.0,30.5636,30.5636,29.8496,30.149,142900.0
2008-08-14 10:00:00,39.24,39.73,39.06,39.72,102200.0,30.126,30.5022,29.9878,30.4945,102200.0
2008-08-14 10:30:00,39.72,39.72,39.26,39.32,87600.0,30.4945,30.4945,30.1414,30.1874,87600.0
2008-08-14 11:00:00,39.33,39.44,39.19,39.43,87900.0,30.1951,30.2796,30.0876,30.2719,87900.0
2008-08-14 11:30:00,39.44,39.54,39.3,39.51,47100.0,30.2796,30.3563,30.1721,30.3333,47100.0
2008-08-14 12:00:00,39.55,39.55,39.01,39.16,95500.0,30.364,30.364,29.9494,30.0646,95500.0
2008-08-14 12:30:00,39.17,39.61,39.14,39.54,91500.0,30.0723,30.4101,30.0492,30.3563,91500.0
2008-08-14 13:00:00,39.51,39.56,39.02,39.06,48500.0,30.3333,30.3717,29.9571,29.9878,48500.0
2008-08-14 13:30:00,39.04,39.17,39.01,39.12,61500.0,29.9725,30.0723,29.9494,30.0339,61500.0
2008-08-14 14:00:00,39.12,39.13,38.98,39.0,111100.0,30.0339,30.0416,29.9264,29.9418,111100.0
2008-08-14 14:30:00,39.01,39.05,38.83,39.0,108900.0,29.9494,29.9801,29.8112,29.9418,108900.0
2008-08-14 15:00:00,39.0,39.15,38.82,38.95,153800.0,29.9418,30.0569,29.8036,29.9034,153800.0
2008-08-14 15:30:00,38.96,39.01,38.69,38.81,218400.0,29.911,29.9494,29.7038,29.7959,218400.0
2008-08-15 09:30:00,38.75,39.32,38.57,38.6,92900.0,29.7498,30.1874,29.6116,29.6347,92900.0
2008-08-15 10:00:00,38.6,38.77,38.41,38.52,56000.0,29.6347,29.7652,29.4888,29.5732,56000.0
2008-08-15 10:30:00,38.52,38.62,38.13,38.15,75500.0,29.5732,29.65,29.2738,29.2892,75500.0
2008-08-15 11:00:00,38.16,38.6,38.08,38.51,116500.0,29.2969,29.6347,29.2354,29.5656,116500.0
2008-08-15 11:30:00,38.5,38.66,38.46,38.52,73200.0,29.5579,29.6807,29.5272,29.5732,73200.0
2008-08-15 12:00:00,38.51,38.69,38.43,38.48,82200.0,29.5656,29.7038,29.5041,29.5425,82200.0
2008-08-15 12:30:00,38.48,38.59,38.45,38.47,37900.0,29.5425,29.627,29.5195,29.5348,37900.0
2008-08-15 13:00:00,38.47,38.58,38.45,38.53,54700.0,29.5348,29.6193,29.5195,29.5809,54700.0
2008-08-15 13:30:00,38.52,38.58,38.45,38.52,44800.0,29.5732,29.6193,29.5195,29.5732,44800.0
2008-08-15 14:00:00,38.54,38.54,38.3,38.47,56500.0,29.5886,29.5886,29.4043,29.5348,56500.0
2008-08-15 14:30:00,38.47,38.49,38.35,38.46,44100.0,29.5348,29.5502,29.4427,29.5272,44100.0
2008-08-15 15:00:00,38.47,38.48,38.31,38.37,99900.0,29.5348,29.5425,29.412,29.4581,99900.0
2008-08-15 15:30:00,38.37,38.52,38.3,38.52,176700.0,29.4581,29.5732,29.4043,29.5732,176700.0
2008-08-18 09:30:00,38.88,39.87,38.56,38.72,160300.0,29.8496,30.6097,29.6039,29.7268,160300.0
2008-08-18 10:00:00,38.68,38.78,38.45,38.51,145700.0,29.6961,29.7728,29.5195,29.5656,145700.0
2008-08-18 10:30:00,38.51,38.67,38.26,38.65,161900.0,29.5656,29.6884,29.3736,29.673,161900.0
2008-08-18 11:00:00,38.65,38.72,38.6,38.68,75800.0,29.673,29.7268,29.6347,29.6961,75800.0
2008-08-18 11:30:00,38.71,38.86,38.55,38.55,61900.0,29.7191,29.8343,29.5963,29.5963,61900.0
2008-08-18 12:00:00,38.55,38.6,38.28,38.34,114600.0,29.5963,29.6347,29.389,29.435,114600.0
2008-08-18 12:30:00,38.34,38.43,38.18,38.24,76600.0,29.435,29.5041,29.3122,29.3583,76600.0
2008-08-18 13:00:00,38.25,38.28,37.75,37.98,240400.0,29.3659,29.389,28.9821,29.1587,240400.0
2008-08-18 13:30:00,37.99,38.05,37.52,37.57,149600.0,29.1663,29.2124,28.8055,28.8439,149600.0
2008-08-18 14:00:00,37.55,37.59,37.17,37.23,174800.0,28.8285,28.8592,28.5368,28.5829,174800.0
2008-08-18 14:30:00,37.23,37.33,37.18,37.25,156100.0,28.5829,28.6596,28.5445,28.5982,156100.0
2008-08-18 15:00:00,37.25,37.33,37.12,37.12,221000.0,28.5982,28.6596,28.4984,28.4984,221000.0
2008-08-18 15:30:00,37.12,37.29,37.06,37.16,326800.0,28.4984,28.6289,28.4523,28.5291,326800.0
2008-08-19 09:30:00,37.16,37.24,36.2,36.71,369500.0,28.5291,28.5905,27.7921,28.1836,369500.0
2008-08-19 10:00:00,36.7,36.85,36.0,36.03,230500.0,28.176,28.2911,27.6385,27.6616,230500.0
2008-08-19 10:30:00,36.04,36.52,35.95,36.24,219700.0,27.6692,28.0378,27.6002,27.8228,219700.0
2008-08-19 11:00:00,36.25,36.45,36.22,36.25,213600.0,27.8305,27.984,27.8074,27.8305,213600.0
2008-08-19 11:30:00,36.26,36.61,36.26,36.51,228200.0,27.8382,28.1069,27.8382,28.0301,228200.0
2008-08-19 12:00:00,36.52,36.82,36.41,36.79,386900.0,28.0378,28.2681,27.9533,28.2451,386900.0
2008-08-19 12:30:00,36.79,36.94,36.64,36.73,110600.0,28.2451,28.3602,28.1299,28.199,110600.0
2008-08-19 13:00:00,36.72,36.77,36.64,36.65,110600.0,28.1913,28.2297,28.1299,28.1376,110600.0
2008-08-19 13:30:00,36.64,36.81,36.64,36.75,105500.0,28.1299,28.2604,28.1299,28.2143,105500.0
2008-08-19 14:00:00,36.74,36.96,36.74,36.9,101100.0,28.2067,28.3756,28.2067,28.3295,101100.0
2008-08-19 14:30:00,36.88,37.03,36.85,36.92,104800.0,28.3141,28.4293,28.2911,28.3449,104800.0
2008-08-19 15:00:00,36.93,37.23,36.88,37.16,151600.0,28.3525,28.5829,28.3141,28.5291,151600.0
2008-08-19 15:30:00,37.13,37.2,37.02,37.09,237600.0,28.5061,28.5598,28.4216,28.4754,237600.0
2008-08-20 09:30:00,37.55,38.45,37.16,37.57,239200.0,28.8285,29.5195,28.5291,28.8439,239200.0
2008-08-20 10:00:00,37.57,37.93,37.5,37.79,60100.0,28.8439,29.1203,28.7901,29.0128,60100.0
2008-08-20 10:30:00,37.8,38.0,37.62,37.8,46800.0,29.0205,29.174,28.8823,29.0205,46800.0
2008-08-20 11:00:00,37.8,37.89,37.68,37.74,48300.0,29.0205,29.0896,28.9283,28.9744,48300.0
2008-08-20 11:30:00,37.76,37.89,37.73,37.77,56200.0,28.9898,29.0896,28.9667,28.9974,56200.0
2008-08-20 12:00:00,37.78,37.91,37.68,37.91,58300.0,29.0051,29.1049,28.9283,29.1049,58300.0
2008-08-20 12:30:00,37.9,37.94,37.77,37.94,32000.0,29.0972,29.1279,28.9974,29.1279,32000.0
2008-08-20 13:00:00,37.93,38.04,37.91,37.94,62000.0,29.1203,29.2047,29.1049,29.1279,62000.0
2008-08-20 13:30:00,37.94,38.11,37.92,38.1,50900.0,29.1279,29.2585,29.1126,29.2508,50900.0
2008-08-20 14:00:00,38.1,38.24,38.04,38.19,94500.0,29.2508,29.3583,29.2047,29.3199,94500.0
2008-08-20 14:30:00,38.19,38.19,37.86,38.0,155100.0,29.3199,29.3199,29.0665,29.174,155100.0
2008-08-20 15:00:00,38.0,38.03,37.68,37.88,84300.0,29.174,29.197,28.9283,29.0819,84300.0
2008-08-20 15:30:00,37.88,37.92,37.58,37.71,278200.0,29.0819,29.1126,28.8516,28.9514,278200.0
2008-08-21 09:30:00,37.55,38.03,37.28,37.79,220300.0,28.8285,29.197,28.6212,29.0128,220300.0
2008-08-21 10:00:00,37.79,37.9,37.6,37.64,100200.0,29.0128,29.0972,28.8669,28.8976,100200.0
2008-08-21 10:30:00,37.63,37.67,37.54,37.67,90300.0,28.89,28.9207,28.8209,28.9207,90300.0
2008-08-21 11:00:00,37.66,37.66,37.09,37.2,283900.0,28.913,28.913,28.4754,28.5598,283900.0
2008-08-21 11:30:00,37.21,37.41,37.19,37.25,54300.0,28.5675,28.721,28.5521,28.5982,54300.0
2008-08-21 12:00:00,37.23,37.27,36.92,37.01,93600.0,28.5829,28.6136,28.3449,28.414,93600.0
2008-08-21 12:30:00,37.02,37.04,36.9,36.94,60000.0,28.4216,28.437,28.3295,28.3602,60000.0
2008-08-21 13:00:00,36.93,37.02,36.86,36.95,91800.0,28.3525,28.4216,28.2988,28.3679,91800.0
2008-08-21 13:30:00,36.95,37.11,36.94,37.11,54100.0,28.3679,28.4907,28.3602,28.4907,54100.0
2008-08-21 14:00:00,37.11,37.16,37.11,37.15,51700.0,28.4907,28.5291,28.4907,28.5214,51700.0
2008-08-21 14:30:00,37.15,37.29,37.14,37.18,88700.0,28.5214,28.6289,28.5138,28.5445,88700.0
2008-08-21 15:00:00,37.18,37.24,37.1,37.22,133500.0,28.5445,28.5905,28.483,28.5752,133500.0
2008-08-21 15:30:00,37.22,37.28,37.01,37.24,178500.0,28.5752,28.6212,28.414,28.5905,178500.0
2008-08-22 09:30:00,37.43,37.56,37.13,37.37,78100.0,28.7364,28.8362,28.5061,28.6903,78100.0
2008-08-22 10:00:00,37.32,37.82,37.22,37.54,131000.0,28.652,29.0358,28.5752,28.8209,131000.0
2008-08-22 10:30:00,37.52,37.63,37.49,37.57,41800.0,28.8055,28.89,28.7825,28.8439,41800.0
2008-08-22 11:00:00,37.57,37.81,37.55,37.59,47600.0,28.8439,29.0281,28.8285,28.8592,47600.0
2008-08-22 11:30:00,37.59,37.6,37.46,37.51,23700.0,28.8592,28.8669,28.7594,28.7978,23700.0
2008-08-22 12:00:00,37.54,37.55,37.4,37.42,58500.0,28.8209,28.8285,28.7134,28.7287,58500.0
2008-08-22 12:30:00,37.41,37.51,37.33,37.51,72300.0,28.721,28.7978,28.6596,28.7978,72300.0
2008-08-22 13:00:00,37.49,37.83,37.48,37.81,54500.0,28.7825,29.0435,28.7748,29.0281,54500.0
2008-08-22 13:30:00,37.78,37.95,37.77,37.86,60700.0,29.0051,29.1356,28.9974,29.0665,60700.0
2008-08-22 14:00:00,37.86,37.86,37.68,37.8,63500.0,29.0665,29.0665,28.9283,29.0205,63500.0
2008-08-22 14:30:00,37.8,38.18,37.79,38.09,137300.0,29.0205,29.3122,29.0128,29.2431,137300.0
2008-08-22 15:00:00,38.07,38.08,37.81,37.97,100700.0,29.2278,29.2354,29.0281,29.151,100700.0
2008-08-22 15:30:00,37.97,38.21,37.95,38.03,159400.0,29.151,29.3352,29.1356,29.197,159400.0
2008-08-25 09:30:00,38.0,38.14,37.52,37.96,46600.0,29.174,29.2815,28.8055,29.1433,46600.0
2008-08-25 10:00:00,37.96,37.98,37.63,37.69,39300.0,29.1433,29.1587,28.89,28.936,39300.0
2008-08-25 10:30:00,37.7,37.72,37.42,37.55,34900.0,28.9437,28.959,28.7287,28.8285,34900.0
2008-08-25 11:00:00,37.56,37.63,37.5,37.52,25800.0,28.8362,28.89,28.7901,28.8055,25800.0
2008-08-25 11:30:00,37.52,37.53,37.4,37.41,25200.0,28.8055,28.8132,28.7134,28.721,25200.0
2008-08-25 12:00:00,37.41,37.42,37.19,37.25,40400.0,28.721,28.7287,28.5521,28.5982,40400.0
2008-08-25 12:30:00,37.27,37.3,37.25,37.26,29700.0,28.6136,28.6366,28.5982,28.6059,29700.0
2008-08-25 13:00:00,37.25,37.29,37.19,37.19,21200.0,28.5982,28.6289,28.5521,28.5521,21200.0
2008-08-25 13:30:00,37.21,37.31,37.19,37.26,57900.0,28.5675,28.6443,28.5521,28.6059,57900.0
2008-08-25 14:00:00,37.26,37.29,37.15,37.26,39700.0,28.6059,28.6289,28.5214,28.6059,39700.0
2008-08-25 14:30:00,37.28,37.36,37.13,37.13,44500.0,28.6212,28.6827,28.5061,28.5061,44500.0
2008-08-25 15:00:00,37.16,37.45,37.13,37.43,40900.0,28.5291,28.7518,28.5061,28.7364,40900.0
2008-08-25 15:30:00,37.42,37.52,37.32,37.44,98700.0,28.7287,28.8055,28.652,28.7441,98700.0
2008-08-26 09:30:00,37.59,37.59,36.4,36.44,178200.0,28.8592,28.8592,27.9456,27.9763,178200.0
2008-08-26 10:00:00,36.46,36.52,36.18,36.33,223300.0,27.9917,28.0378,27.7767,27.8919,223300.0
2008-08-26 10:30:00,36.33,36.63,36.24,36.25,108700.0,27.8919,28.1222,27.8228,27.8305,108700.0
2008-08-26 11:00:00,36.25,36.66,36.23,36.64,107500.0,27.8305,28.1452,27.8151,28.1299,107500.0
2008-08-26 11:30:00,36.63,36.7,36.55,36.69,26600.0,28.1222,28.176,28.0608,28.1683,26600.0
2008-08-26 12:00:00,36.67,36.79,36.67,36.7,38100.0,28.1529,28.2451,28.1529,28.176,38100.0
2008-08-26 12:30:00,36.71,36.92,36.71,36.9,133000.0,28.1836,28.3449,28.1836,28.3295,133000.0
2008-08-26 13:00:00,36.9,36.98,36.87,36.94,51600.0,28.3295,28.3909,28.3065,28.3602,51600.0
2008-08-26 13:30:00,36.94,36.95,36.75,36.87,69000.0,28.3602,28.3679,28.2143,28.3065,69000.0
2008-08-26 14:00:00,36.87,36.96,36.76,36.79,82400.0,28.3065,28.3756,28.222,28.2451,82400.0
2008-08-26 14:30:00,36.79,36.82,36.77,36.8,88900.0,28.2451,28.2681,28.2297,28.2527,88900.0
2008-08-26 15:00:00,36.79,36.84,36.79,36.84,118200.0,28.2451,28.2834,28.2451,28.2834,118200.0
2008-08-26 15:30:00,36.84,36.97,36.71,36.94,184800.0,28.2834,28.3832,28.1836,28.3602,184800.0
2008-08-27 09:30:00,36.88,37.84,36.79,37.33,131900.0,28.3141,29.0512,28.2451,28.6596,131900.0
2008-08-27 10:00:00,37.35,37.44,37.13,37.24,107400.0,28.675,28.7441,28.5061,28.5905,107400.0
2008-08-27 10:30:00,37.23,37.24,37.08,37.19,92700.0,28.5829,28.5905,28.4677,28.5521,92700.0
2008-08-27 11:00:00,37.18,37.2,36.78,36.8,82300.0,28.5445,28.5598,28.2374,28.2527,82300.0
2008-08-27 11:30:00,36.78,37.02,36.67,37.0,49600.0,28.2374,28.4216,28.1529,28.4063,49600.0
2008-08-27 12:00:00,37.0,37.1,36.9,37.0,100400.0,28.4063,28.483,28.3295,28.4063,100400.0
2008-08-27 12:30:00,36.97,37.06,36.88,36.9,56600.0,28.3832,28.4523,28.3141,28.3295,56600.0
2008-08-27 13:00:00,36.9,36.98,36.88,36.94,79600.0,28.3295,28.3909,28.3141,28.3602,79600.0
2008-08-27 13:30:00,36.94,37.0,36.8,36.82,81200.0,28.3602,28.4063,28.2527,28.2681,81200.0
2008-08-27 14:00:00,36.81,36.88,36.79,36.82,69600.0,28.2604,28.3141,28.2451,28.2681,69600.0
2008-08-27 14:30:00,36.83,36.9,36.78,36.8,72300.0,28.2758,28.3295,28.2374,28.2527,72300.0
2008-08-27 15:00:00,36.8,36.9,36.75,36.79,86600.0,28.2527,28.3295,28.2143,28.2451,86600.0
2008-08-27 15:30:00,36.8,36.97,36.79,36.87,63700.0,28.2527,28.3832,28.2451,28.3065,63700.0
2008-08-28 09:30:00,37.47,37.67,36.81,36.93,149900.0,28.7671,28.9207,28.2604,28.3525,149900.0
2008-08-28 10:00:00,36.95,37.14,36.93,37.04,109600.0,28.3679,28.5138,28.3525,28.437,109600.0
2008-08-28 10:30:00,37.04,37.06,36.95,36.98,157500.0,28.437,28.4523,28.3679,28.3909,157500.0
2008-08-28 11:00:00,36.98,37.11,36.92,36.95,52700.0,28.3909,28.4907,28.3449,28.3679,52700.0
2008-08-28 11:30:00,36.97,37.22,36.9,37.19,40900.0,28.3832,28.5752,28.3295,28.5521,40900.0
2008-08-28 12:00:00,37.2,37.31,37.2,37.25,57500.0,28.5598,28.6443,28.5598,28.5982,57500.0
2008-08-28 12:30:00,37.25,37.33,37.2,37.26,67400.0,28.5982,28.6596,28.5598,28.6059,67400.0
2008-08-28 13:00:00,37.26,37.4,37.25,37.39,34700.0,28.6059,28.7134,28.5982,28.7057,34700.0
2008-08-28 13:30:00,37.4,37.41,37.24,37.3,73200.0,28.7134,28.721,28.5905,28.6366,73200.0
2008-08-28 14:00:00,37.31,37.35,37.25,37.27,79700.0,28.6443,28.675,28.5982,28.6136,79700.0
2008-08-28 14:30:00,37.27,37.5,37.26,37.4,49800.0,28.6136,28.7901,28.6059,28.7134,49800.0
2008-08-28 15:00:00,37.42,37.47,37.37,37.44,66800.0,28.7287,28.7671,28.6903,28.7441,66800.0
2008-08-28 15:30:00,37.44,37.46,37.31,37.38,70500.0,28.7441,28.7594,28.6443,28.698,70500.0
2008-08-29 09:30:00,38.35,38.45,37.77,37.9,181400.0,29.4427,29.5195,28.9974,29.0972,181400.0
2008-08-29 10:00:00,37.93,38.22,37.91,38.14,83300.0,29.1203,29.3429,29.1049,29.2815,83300.0
2008-08-29 10:30:00,38.15,38.38,38.14,38.21,128600.0,29.2892,29.4658,29.2815,29.3352,128600.0
2008-08-29 11:00:00,38.21,38.34,38.09,38.1,84400.0,29.3352,29.435,29.2431,29.2508,84400.0
2008-08-29 11:30:00,38.1,38.55,38.1,38.54,63300.0,29.2508,29.5963,29.2508,29.5886,63300.0
2008-08-29 12:00:00,38.54,38.54,38.34,38.47,83300.0,29.5886,29.5886,29.435,29.5348,83300.0
2008-08-29 12:30:00,38.47,38.68,38.47,38.68,51700.0,29.5348,29.6961,29.5348,29.6961,51700.0
2008-08-29 13:00:00,38.68,38.74,38.63,38.74,63400.0,29.6961,29.7421,29.6577,29.7421,63400.0
2008-08-29 13:30:00,38.74,38.78,38.48,38.59,60300.0,29.7421,29.7728,29.5425,29.627,60300.0
2008-08-29 14:00:00,38.59,38.7,38.57,38.67,69100.0,29.627,29.7114,29.6116,29.6884,69100.0
2008-08-29 14:30:00,38.66,38.8,38.57,38.78,63400.0,29.6807,29.7882,29.6116,29.7728,63400.0
2008-08-29 15:00:00,38.79,38.79,38.61,38.63,88600.0,29.7805,29.7805,29.6423,29.6577,88600.0
2008-08-29 15:30:00,38.64,38.7,38.5,38.58,113000.0,29.6654,29.7114,29.5579,29.6193,113000.0
2008-09-02 09:30:00,38.65,39.08,38.48,38.81,184200.0,29.673,30.0032,29.5425,29.7959,184200.0
2008-09-02 10:00:00,38.79,39.06,38.59,38.67,184300.0,29.7805,29.9878,29.627,29.6884,184300.0
2008-09-02 10:30:00,38.68,38.88,38.59,38.7,103500.0,29.6961,29.8496,29.627,29.7114,103500.0
2008-09-02 11:00:00,38.7,38.94,38.61,38.93,109400.0,29.7114,29.8957,29.6423,29.888,109400.0
2008-09-02 11:30:00,38.9,38.99,38.76,38.83,75600.0,29.865,29.9341,29.7575,29.8112,75600.0
2008-09-02 12:00:00,38.84,38.85,38.62,38.69,45000.0,29.8189,29.8266,29.65,29.7038,45000.0
2008-09-02 12:30:00,38.71,38.82,38.63,38.7,93900.0,29.7191,29.8036,29.6577,29.7114,93900.0
2008-09-02 13:00:00,38.7,38.73,38.52,38.6,159800.0,29.7114,29.7345,29.5732,29.6347,159800.0
2008-09-02 13:30:00,38.6,38.61,38.36,38.51,133900.0,29.6347,29.6423,29.4504,29.5656,133900.0
2008-09-02 14:00:00,38.51,38.65,38.39,38.63,143500.0,29.5656,29.673,29.4734,29.6577,143500.0
2008-09-02 14:30:00,38.63,38.64,38.37,38.5,259500.0,29.6577,29.6654,29.4581,29.5579,259500.0
2008-09-02 15:00:00,38.5,38.51,38.26,38.29,106900.0,29.5579,29.5656,29.3736,29.3967,106900.0
2008-09-02 15:30:00,38.28,38.44,38.22,38.23,143100.0,29.389,29.5118,29.3429,29.3506,143100.0
2008-09-03 09:30:00,38.29,38.44,38.0,38.01,117400.0,29.3967,29.5118,29.174,29.1817,117400.0
2008-09-03 10:00:00,38.04,38.08,37.86,37.91,79200.0,29.2047,29.2354,29.0665,29.1049,79200.0
2008-09-03 10:30:00,37.92,38.02,37.5,37.54,68100.0,29.1126,29.1894,28.7901,28.8209,68100.0
2008-09-03 11:00:00,37.53,37.53,36.79,37.0,186100.0,28.8132,28.8132,28.2451,28.4063,186100.0
2008-09-03 11:30:00,37.0,37.05,36.49,36.85,195000.0,28.4063,28.4447,28.0147,28.2911,195000.0
2008-09-03 12:00:00,36.85,36.87,36.56,36.6,99900.0,28.2911,28.3065,28.0685,28.0992,99900.0
2008-09-03 12:30:00,36.6,36.6,36.48,36.58,78700.0,28.0992,28.0992,28.0071,28.0838,78700.0
2008-09-03 13:00:00,36.59,36.67,36.47,36.56,87900.0,28.0915,28.1529,27.9994,28.0685,87900.0
2008-09-03 13:30:00,36.57,36.66,36.44,36.53,81500.0,28.0761,28.1452,27.9763,28.0454,81500.0
2008-09-03 14:00:00,36.53,36.64,36.42,36.56,83700.0,28.0454,28.1299,27.961,28.0685,83700.0
2008-09-03 14:30:00,36.56,36.73,36.55,36.6,118900.0,28.0685,28.199,28.0608,28.0992,118900.0
2008-09-03 15:00:00,36.6,36.74,36.52,36.7,193600.0,28.0992,28.2067,28.0378,28.176,193600.0
2008-09-03 15:30:00,36.7,36.88,36.54,36.82,275400.0,28.176,28.3141,28.0531,28.2681,275400.0
2008-09-04 09:30:00,36.82,36.82,35.48,35.48,208600.0,28.2681,28.2681,27.2393,27.2393,208600.0
2008-09-04 10:00:00,35.51,35.56,35.0,35.05,179100.0,27.2623,27.3007,26.8708,26.9092,179100.0
2008-09-04 10:30:00,35.05,35.05,34.45,34.5,239300.0,26.9092,26.9092,26.4485,26.4869,239300.0
2008-09-04 11:00:00,34.49,34.59,34.16,34.17,170100.0,26.4793,26.556,26.2259,26.2336,170100.0
2008-09-04 11:30:00,34.17,34.36,33.88,34.23,207000.0,26.2336,26.3794,26.0109,26.2796,207000.0
2008-09-04 12:00:00,34.23,34.52,34.15,34.17,152600.0,26.2796,26.5023,26.2182,26.2336,152600.0
2008-09-04 12:30:00,34.15,34.26,33.88,33.93,177900.0,26.2182,26.3027,26.0109,26.0493,177900.0
2008-09-04 13:00:00,33.94,34.01,33.82,33.9,203600.0,26.057,26.1107,25.9649,26.0263,203600.0
2008-09-04 13:30:00,33.91,34.2,33.9,34.19,76500.0,26.034,26.2566,26.0263,26.2489,76500.0
2008-09-04 14:00:00,34.17,34.19,33.87,34.07,105400.0,26.2336,26.2489,26.0033,26.1568,105400.0
2008-09-04 14:30:00,34.06,34.24,33.97,34.24,148800.0,26.1491,26.2873,26.08,26.2873,148800.0
2008-09-04 15:00:00,34.23,34.7,34.22,34.69,222000.0,26.2796,26.6405,26.272,26.6328,222000.0
2008-09-04 15:30:00,34.67,35.08,34.4,34.47,833000.0,26.6174,26.9322,26.4102,26.4639,833000.0
2008-09-05 09:30:00,34.03,34.64,33.17,34.03,347000.0,26.1261,26.5944,25.4658,26.1261,347000.0
2008-09-05 10:00:00,34.05,34.15,33.89,34.01,167700.0,26.1415,26.2182,26.0186,26.1107,167700.0
2008-09-05 10:30:00,34.0,34.03,33.89,33.99,210800.0,26.1031,26.1261,26.0186,26.0954,210800.0
2008-09-05 11:00:00,33.99,34.23,33.95,34.15,262500.0,26.0954,26.2796,26.0647,26.2182,262500.0
2008-09-05 11:30:00,34.16,34.54,34.08,34.43,128200.0,26.2259,26.5176,26.1645,26.4332,128200.0
2008-09-05 12:00:00,34.45,34.47,34.29,34.44,42800.0,26.4485,26.4639,26.3257,26.4409,42800.0
2008-09-05 12:30:00,34.44,34.48,34.31,34.45,58600.0,26.4409,26.4716,26.3411,26.4485,58600.0
2008-09-05 13:00:00,34.42,34.43,34.21,34.29,57700.0,26.4255,26.4332,26.2643,26.3257,57700.0
2008-09-05 13:30:00,34.28,34.51,34.2,34.51,74900.0,26.318,26.4946,26.2566,26.4946,74900.0
2008-09-05 14:00:00,34.51,34.97,34.31,34.96,118600.0,26.4946,26.8478,26.3411,26.8401,118600.0
2008-09-05 14:30:00,34.96,35.25,34.83,35.23,179600.0,26.8401,27.0627,26.7403,27.0474,179600.0
2008-09-05 15:00:00,35.21,35.21,34.99,35.14,143300.0,27.032,27.032,26.8631,26.9783,143300.0
2008-09-05 15:30:00,35.12,35.27,35.0,35.09,214700.0,26.9629,27.0781,26.8708,26.9399,214700.0
2008-09-08 09:30:00,36.66,36.66,35.01,35.11,219900.0,28.1452,28.1452,26.8785,26.9553,219900.0
2008-09-08 10:00:00,35.11,35.39,35.0,35.38,204200.0,26.9553,27.1702,26.8708,27.1625,204200.0
2008-09-08 10:30:00,35.36,35.7,35.26,35.65,150500.0,27.1472,27.4082,27.0704,27.3698,150500.0
2008-09-08 11:00:00,35.63,35.88,35.39,35.5,250100.0,27.3545,27.5464,27.1702,27.2547,250100.0
2008-09-08 11:30:00,35.5,35.63,35.47,35.57,176800.0,27.2547,27.3545,27.2316,27.3084,176800.0
2008-09-08 12:00:00,35.58,35.67,35.35,35.58,180100.0,27.3161,27.3852,27.1395,27.3161,180100.0
2008-09-08 12:30:00,35.59,35.76,35.48,35.56,232000.0,27.3238,27.4543,27.2393,27.3007,232000.0
2008-09-08 13:00:00,35.57,35.66,35.48,35.6,79900.0,27.3084,27.3775,27.2393,27.3314,79900.0
2008-09-08 13:30:00,35.6,35.75,35.49,35.57,103900.0,27.3314,27.4466,27.247,27.3084,103900.0
2008-09-08 14:00:00,35.57,35.89,35.49,35.87,114500.0,27.3084,27.5541,27.247,27.5387,114500.0
2008-09-08 14:30:00,35.88,36.05,35.76,35.96,147600.0,27.5464,27.6769,27.4543,27.6078,147600.0
2008-09-08 15:00:00,35.97,35.97,35.57,35.83,196700.0,27.6155,27.6155,27.3084,27.508,196700.0
2008-09-08 15:30:00,35.84,36.42,35.83,36.28,425000.0,27.5157,27.961,27.508,27.8535,425000.0
2008-09-09 09:30:00,36.78,36.78,35.42,35.45,343200.0,28.2374,28.2374,27.1933,27.2163,343200.0
2008-09-09 10:00:00,35.44,35.52,35.07,35.25,571900.0,27.2086,27.27,26.9245,27.0627,571900.0
2008-09-09 10:30:00,35.25,35.35,35.15,35.25,263700.0,27.0627,27.1395,26.986,27.0627,263700.0
2008-09-09 11:00:00,35.25,35.76,35.22,35.63,225600.0,27.0627,27.4543,27.0397,27.3545,225600.0
2008-09-09 11:30:00,35.62,35.63,35.16,35.26,223100.0,27.3468,27.3545,26.9936,27.0704,223100.0
2008-09-09 12:00:00,35.25,35.27,34.98,35.01,363300.0,27.0627,27.0781,26.8554,26.8785,363300.0
2008-09-09 12:30:00,35.0,35.13,34.95,35.02,184600.0,26.8708,26.9706,26.8324,26.8862,184600.0
2008-09-09 13:00:00,35.02,35.85,35.0,35.66,182700.0,26.8862,27.5234,26.8708,27.3775,182700.0
2008-09-09 13:30:00,35.67,35.67,35.23,35.25,196700.0,27.3852,27.3852,27.0474,27.0627,196700.0
2008-09-09 14:00:00,35.25,35.29,34.95,34.98,484400.0,27.0627,27.0934,26.8324,26.8554,484400.0
2008-09-09 14:30:00,34.95,35.03,34.49,35.03,259900.0,26.8324,26.8938,26.4793,26.8938,259900.0
2008-09-09 15:00:00,35.01,35.09,34.92,34.98,275600.0,26.8785,26.9399,26.8094,26.8554,275600.0
2008-09-09 15:30:00,34.98,35.01,34.49,34.61,340000.0,26.8554,26.8785,26.4793,26.5714,340000.0
2008-09-10 09:30:00,34.68,35.29,34.43,35.06,252200.0,26.6251,27.0934,26.4332,26.9169,252200.0
2008-09-10 10:00:00,35.07,35.3,34.99,35.15,93400.0,26.9245,27.1011,26.8631,26.986,93400.0
2008-09-10 10:30:00,35.15,35.42,34.63,34.77,178400.0,26.986,27.1933,26.5867,26.6942,178400.0
2008-09-10 11:00:00,34.76,35.27,34.65,34.87,176100.0,26.6865,27.0781,26.6021,26.771,176100.0
2008-09-10 11:30:00,34.86,35.6,34.74,35.58,119600.0,26.7633,27.3314,26.6712,27.3161,119600.0
2008-09-10 12:00:00,35.6,35.6,35.24,35.25,88300.0,27.3314,27.3314,27.0551,27.0627,88300.0
2008-09-10 12:30:00,35.26,35.48,35.25,35.37,143600.0,27.0704,27.2393,27.0627,27.1549,143600.0
2008-09-10 13:00:00,35.37,35.72,35.35,35.7,163000.0,27.1549,27.4236,27.1395,27.4082,163000.0
2008-09-10 13:30:00,35.7,36.15,35.69,36.0,125800.0,27.4082,27.7537,27.4005,27.6385,125800.0
2008-09-10 14:00:00,35.99,36.32,35.95,36.28,153600.0,27.6309,27.8842,27.6002,27.8535,153600.0
2008-09-10 14:30:00,36.28,36.49,36.06,36.13,111000.0,27.8535,28.0147,27.6846,27.7383,111000.0
2008-09-10 15:00:00,36.13,36.2,35.78,35.8,242100.0,27.7383,27.7921,27.4696,27.485,242100.0
2008-09-10 15:30:00,35.8,35.82,35.34,35.41,404400.0,27.485,27.5003,27.1318,27.1856,404400.0
2008-09-11 09:30:00,35.43,35.44,34.25,34.91,152600.0,27.2009,27.2086,26.295,26.8017,152600.0
2008-09-11 10:00:00,34.91,35.68,34.8,35.55,199900.0,26.8017,27.3929,26.7173,27.2931,199900.0
2008-09-11 10:30:00,35.55,36.33,35.47,36.07,158700.0,27.2931,27.8919,27.2316,27.6923,158700.0
2008-09-11 11:00:00,36.12,36.18,35.84,35.98,175400.0,27.7307,27.7767,27.5157,27.6232,175400.0
2008-09-11 11:30:00,35.99,36.49,35.99,36.39,66400.0,27.6309,28.0147,27.6309,27.938,66400.0
2008-09-11 12:00:00,36.42,36.61,36.24,36.24,71600.0,27.961,28.1069,27.8228,27.8228,71600.0
2008-09-11 12:30:00,36.23,36.34,36.05,36.09,47200.0,27.8151,27.8996,27.6769,27.7076,47200.0
2008-09-11 13:00:00,36.07,36.16,35.61,35.61,83600.0,27.6923,27.7614,27.3391,27.3391,83600.0
2008-09-11 13:30:00,35.63,36.27,35.51,36.12,95100.0,27.3545,27.8458,27.2623,27.7307,95100.0
2008-09-11 14:00:00,36.11,36.36,35.94,36.27,48300.0,27.723,27.9149,27.5925,27.8458,48300.0
2008-09-11 14:30:00,36.25,36.25,35.85,36.03,90400.0,27.8305,27.8305,27.5234,27.6616,90400.0
2008-09-11 15:00:00,35.99,36.28,35.85,35.96,79300.0,27.6309,27.8535,27.5234,27.6078,79300.0
2008-09-11 15:30:00,35.96,36.46,35.82,36.34,150400.0,27.6078,27.9917,27.5003,27.8996,150400.0
2008-09-12 09:30:00,35.91,36.83,35.91,36.45,173700.0,27.5694,28.2758,27.5694,27.984,173700.0
2008-09-12 10:00:00,36.45,37.0,36.22,36.82,223700.0,27.984,28.4063,27.8074,28.2681,223700.0
2008-09-12 10:30:00,36.82,36.9,36.46,36.86,112800.0,28.2681,28.3295,27.9917,28.2988,112800.0
2008-09-12 11:00:00,36.87,37.33,36.79,37.29,157200.0,28.3065,28.6596,28.2451,28.6289,157200.0
2008-09-12 11:30:00,37.29,37.32,36.92,36.96,103400.0,28.6289,28.652,28.3449,28.3756,103400.0
2008-09-12 12:00:00,36.95,37.01,36.68,36.75,92400.0,28.3679,28.414,28.1606,28.2143,92400.0
2008-09-12 12:30:00,36.76,36.92,36.72,36.75,87100.0,28.222,28.3449,28.1913,28.2143,87100.0
2008-09-12 13:00:00,36.73,36.8,36.67,36.74,104200.0,28.199,28.2527,28.1529,28.2067,104200.0
2008-09-12 13:30:00,36.77,36.8,36.64,36.7,99200.0,28.2297,28.2527,28.1299,28.176,99200.0
2008-09-12 14:00:00,36.69,36.72,36.59,36.68,86400.0,28.1683,28.1913,28.0915,28.1606,86400.0
2008-09-12 14:30:00,36.69,36.97,36.64,36.8,200000.0,28.1683,28.3832,28.1299,28.2527,200000.0
2008-09-12 15:00:00,36.78,37.21,36.66,36.7,156700.0,28.2374,28.5675,28.1452,28.176,156700.0
2008-09-12 15:30:00,36.7,37.23,36.66,37.03,376800.0,28.176,28.5829,28.1452,28.4293,376800.0
2008-09-15 09:30:00,36.33,36.33,34.5,35.55,89200.0,27.8919,27.8919,26.4869,27.2931,89200.0
2008-09-15 10:00:00,35.51,36.27,35.33,35.83,250000.0,27.2623,27.8458,27.1242,27.508,250000.0
2008-09-15 10:30:00,35.85,36.37,35.84,36.06,109100.0,27.5234,27.9226,27.5157,27.6846,109100.0
2008-09-15 11:00:00,36.06,36.16,35.4,35.4,122100.0,27.6846,27.7614,27.1779,27.1779,122100.0
2008-09-15 11:30:00,35.39,35.48,35.1,35.1,105400.0,27.1702,27.2393,26.9476,26.9476,105400.0
2008-09-15 12:00:00,35.11,35.32,35.0,35.08,142000.0,26.9553,27.1165,26.8708,26.9322,142000.0
2008-09-15 12:30:00,35.08,35.35,35.0,35.25,138000.0,26.9322,27.1395,26.8708,27.0627,138000.0
2008-09-15 13:00:00,35.24,35.32,34.95,35.0,92500.0,27.0551,27.1165,26.8324,26.8708,92500.0
2008-09-15 13:30:00,34.98,35.0,34.67,34.77,114400.0,26.8554,26.8708,26.6174,26.6942,114400.0
2008-09-15 14:00:00,34.77,34.81,34.3,34.35,181500.0,26.6942,26.7249,26.3334,26.3718,181500.0
2008-09-15 14:30:00,34.37,34.49,34.08,34.33,122300.0,26.3871,26.4793,26.1645,26.3564,122300.0
2008-09-15 15:00:00,34.34,34.34,33.85,34.07,120500.0,26.3641,26.3641,25.9879,26.1568,120500.0
2008-09-15 15:30:00,34.07,34.86,33.99,34.1,283200.0,26.1568,26.7633,26.0954,26.1798,283200.0
2008-09-16 09:30:00,33.11,33.11,31.8,31.88,419000.0,25.4198,25.4198,24.414,24.4755,419000.0
2008-09-16 10:00:00,31.89,32.26,31.57,32.06,438300.0,24.4831,24.7672,24.2375,24.6137,438300.0
2008-09-16 10:30:00,32.06,32.3,31.52,32.21,457300.0,24.6137,24.7979,24.1991,24.7288,457300.0
2008-09-16 11:00:00,32.21,32.5,31.62,31.82,671200.0,24.7288,24.9515,24.2758,24.4294,671200.0
2008-09-16 11:30:00,31.81,32.02,31.81,31.97,292800.0,24.4217,24.5829,24.4217,24.5446,292800.0
2008-09-16 12:00:00,31.97,32.12,31.86,32.06,249300.0,24.5446,24.6597,24.4601,24.6137,249300.0
2008-09-16 12:30:00,32.05,32.05,31.81,31.93,387300.0,24.606,24.606,24.4217,24.5138,387300.0
2008-09-16 13:00:00,31.93,32.1,31.72,32.03,274000.0,24.5138,24.6444,24.3526,24.5906,274000.0
2008-09-16 13:30:00,32.03,32.17,32.0,32.09,475400.0,24.5906,24.6981,24.5676,24.6367,475400.0
2008-09-16 14:00:00,32.09,32.37,31.89,32.0,361300.0,24.6367,24.8517,24.4831,24.5676,361300.0
2008-09-16 14:30:00,31.99,32.76,31.9,32.7,321900.0,24.5599,25.1511,24.4908,25.105,321900.0
2008-09-16 15:00:00,32.71,33.14,32.48,33.04,610900.0,25.1127,25.4428,24.9361,25.366,610900.0
2008-09-16 15:30:00,33.05,33.29,32.9,33.19,447300.0,25.3737,25.558,25.2586,25.4812,447300.0
2008-09-17 09:30:00,32.7,32.8,31.98,32.44,97700.0,25.105,25.1818,24.5522,24.9054,97700.0
2008-09-17 10:00:00,32.53,32.9,32.5,32.7,174200.0,24.9745,25.2586,24.9515,25.105,174200.0
2008-09-17 10:30:00,32.73,32.86,32.16,32.47,101600.0,25.128,25.2278,24.6904,24.9284,101600.0
2008-09-17 11:00:00,32.52,32.53,31.1,31.21,140900.0,24.9668,24.9745,23.8766,23.9611,140900.0
2008-09-17 11:30:00,31.19,32.08,31.17,31.89,121500.0,23.9457,24.629,23.9304,24.4831,121500.0
2008-09-17 12:00:00,31.87,31.89,30.75,30.95,217400.0,24.4678,24.4831,23.6079,23.7615,217400.0
2008-09-17 12:30:00,30.97,31.53,30.97,31.38,107800.0,23.7768,24.2068,23.7768,24.0916,107800.0
2008-09-17 13:00:00,31.38,31.62,31.29,31.33,106900.0,24.0916,24.2758,24.0225,24.0532,106900.0
2008-09-17 13:30:00,31.32,31.39,31.1,31.37,76600.0,24.0455,24.0993,23.8766,24.0839,76600.0
2008-09-17 14:00:00,31.35,31.75,31.32,31.7,160000.0,24.0686,24.3757,24.0455,24.3373,160000.0
2008-09-17 14:30:00,31.7,31.9,31.49,31.56,171700.0,24.3373,24.4908,24.176,24.2298,171700.0
2008-09-17 15:00:00,31.58,32.05,31.55,31.82,232500.0,24.2451,24.606,24.2221,24.4294,232500.0
2008-09-17 15:30:00,31.8,31.82,30.96,31.04,291400.0,24.414,24.4294,23.7691,23.8306,291400.0
2008-09-18 09:30:00,31.12,32.15,31.04,31.53,180300.0,23.892,24.6828,23.8306,24.2068,180300.0
2008-09-18 10:00:00,31.54,31.61,30.92,31.13,215400.0,24.2144,24.2682,23.7384,23.8997,215400.0
2008-09-18 10:30:00,31.16,31.34,30.92,30.99,151400.0,23.9227,24.0609,23.7384,23.7922,151400.0
2008-09-18 11:00:00,30.99,31.37,30.94,31.05,275700.0,23.7922,24.0839,23.7538,23.8382,275700.0
2008-09-18 11:30:00,31.05,31.31,30.75,31.04,258400.0,23.8382,24.0379,23.6079,23.8306,258400.0
2008-09-18 12:00:00,31.03,31.04,30.74,30.74,99500.0,23.8229,23.8306,23.6002,23.6002,99500.0
2008-09-18 12:30:00,30.76,30.9,29.19,29.51,237100.0,23.6156,23.7231,22.4102,22.6559,237100.0
2008-09-18 13:00:00,29.51,30.67,29.5,30.39,247100.0,22.6559,23.5465,22.6482,23.3315,247100.0
2008-09-18 13:30:00,30.38,31.2,30.37,31.1,216200.0,23.3239,23.9534,23.3162,23.8766,216200.0
2008-09-18 14:00:00,31.07,31.19,30.74,30.93,292800.0,23.8536,23.9457,23.6002,23.7461,292800.0
2008-09-18 14:30:00,30.91,31.2,30.75,30.96,166900.0,23.7308,23.9534,23.6079,23.7691,166900.0
2008-09-18 15:00:00,30.97,31.49,30.94,31.41,271000.0,23.7768,24.176,23.7538,24.1146,271000.0
2008-09-18 15:30:00,31.41,32.37,31.25,31.97,345600.0,24.1146,24.8517,23.9918,24.5446,345600.0
2008-09-19 09:30:00,33.75,42.0,32.17,32.33,360600.0,25.9111,32.245,24.6981,24.8209,360600.0
2008-09-19 10:00:00,32.3,33.45,32.14,33.27,314700.0,24.7979,25.6808,24.6751,25.5426,314700.0
2008-09-19 10:30:00,33.25,33.69,33.04,33.29,138600.0,25.5273,25.8651,25.366,25.558,138600.0
2008-09-19 11:00:00,33.3,33.78,33.3,33.7,225800.0,25.5656,25.9342,25.5656,25.8727,225800.0
2008-09-19 11:30:00,33.68,34.16,33.58,34.0,147400.0,25.8574,26.2259,25.7806,26.1031,147400.0
2008-09-19 12:00:00,34.03,34.28,33.99,34.15,135000.0,26.1261,26.318,26.0954,26.2182,135000.0
2008-09-19 12:30:00,34.16,34.29,33.79,33.9,122400.0,26.2259,26.3257,25.9418,26.0263,122400.0
2008-09-19 13:00:00,33.89,33.9,33.59,33.77,80800.0,26.0186,26.0263,25.7883,25.9265,80800.0
2008-09-19 13:30:00,33.78,34.03,33.74,33.86,77900.0,25.9342,26.1261,25.9035,25.9956,77900.0
2008-09-19 14:00:00,33.86,33.93,33.73,33.78,86000.0,25.9956,26.0493,25.8958,25.9342,86000.0
2008-09-19 14:30:00,33.78,33.8,33.37,33.52,187900.0,25.9342,25.9495,25.6194,25.7346,187900.0
2008-09-19 15:00:00,33.54,33.81,33.23,33.67,352200.0,25.7499,25.9572,25.5119,25.8497,352200.0
2008-09-19 15:30:00,33.67,34.01,33.01,33.76,450700.0,25.8497,26.1107,25.343,25.9188,450700.0
2008-09-22 09:30:00,34.04,34.11,33.65,33.8,106500.0,26.1338,26.1875,25.8344,25.9495,106500.0
2008-09-22 10:00:00,33.8,34.27,33.78,34.27,106500.0,25.9495,26.3104,25.9342,26.3104,106500.0
2008-09-22 10:30:00,34.27,34.54,34.27,34.46,192300.0,26.3104,26.5176,26.3104,26.4562,192300.0
2008-09-22 11:00:00,34.42,34.43,33.89,33.94,70700.0,26.4255,26.4332,26.0186,26.057,70700.0
2008-09-22 11:30:00,33.95,34.15,33.95,34.0,72000.0,26.0647,26.2182,26.0647,26.1031,72000.0
2008-09-22 12:00:00,33.97,33.99,33.73,33.79,66300.0,26.08,26.0954,25.8958,25.9418,66300.0
2008-09-22 12:30:00,33.78,34.06,33.77,33.99,72700.0,25.9342,26.1491,25.9265,26.0954,72700.0
2008-09-22 13:00:00,34.01,34.03,33.56,33.71,106800.0,26.1107,26.1261,25.7653,25.8804,106800.0
2008-09-22 13:30:00,33.72,33.94,33.46,33.84,92800.0,25.8881,26.057,25.6885,25.9802,92800.0
2008-09-22 14:00:00,33.82,33.96,33.68,33.85,72600.0,25.9649,26.0724,25.8574,25.9879,72600.0
2008-09-22 14:30:00,33.85,34.07,33.32,33.35,125300.0,25.9879,26.1568,25.581,25.604,125300.0
2008-09-22 15:00:00,33.37,33.46,32.81,32.85,178600.0,25.6194,25.6885,25.1895,25.2202,178600.0
2008-09-22 15:30:00,32.85,32.9,32.28,32.45,331600.0,25.2202,25.2586,24.7826,24.9131,331600.0
2008-09-23 09:30:00,32.2,33.27,32.15,32.46,96100.0,24.7211,25.5426,24.6828,24.9207,96100.0
2008-09-23 10:00:00,32.46,32.6,32.1,32.15,104300.0,24.9207,25.0282,24.6444,24.6828,104300.0
2008-09-23 10:30:00,32.17,32.3,32.05,32.07,162800.0,24.6981,24.7979,24.606,24.6213,162800.0
2008-09-23 11:00:00,32.03,32.17,31.6,32.0,104900.0,24.5906,24.6981,24.2605,24.5676,104900.0
2008-09-23 11:30:00,32.01,32.11,31.8,31.94,86800.0,24.5753,24.652,24.414,24.5215,86800.0
2008-09-23 12:00:00,31.95,32.13,31.6,31.71,101100.0,24.5292,24.6674,24.2605,24.3449,101100.0
2008-09-23 12:30:00,31.74,31.76,31.17,31.22,100000.0,24.368,24.3833,23.9304,23.9688,100000.0
2008-09-23 13:00:00,31.2,31.52,31.0,31.28,208700.0,23.9534,24.1991,23.7999,24.0148,208700.0
2008-09-23 13:30:00,31.26,31.58,31.07,31.58,96900.0,23.9995,24.2451,23.8536,24.2451,96900.0
2008-09-23 14:00:00,31.59,31.95,31.41,31.9,125900.0,24.2528,24.5292,24.1146,24.4908,125900.0
2008-09-23 14:30:00,31.89,32.29,31.79,32.08,166600.0,24.4831,24.7902,24.4064,24.629,166600.0
2008-09-23 15:00:00,32.04,32.28,31.84,32.06,184100.0,24.5983,24.7826,24.4448,24.6137,184100.0
2008-09-23 15:30:00,32.06,32.1,31.51,31.75,245200.0,24.6137,24.6444,24.1914,24.3757,245200.0
2008-09-24 09:30:00,32.0,32.37,31.33,31.95,108800.0,24.5676,24.8517,24.0532,24.5292,108800.0
2008-09-24 10:00:00,31.95,32.08,31.46,32.05,221900.0,24.5292,24.629,24.153,24.606,221900.0
2008-09-24 10:30:00,32.05,32.41,32.05,32.4,133200.0,24.606,24.8824,24.606,24.8747,133200.0
2008-09-24 11:00:00,32.4,32.56,32.23,32.49,93900.0,24.8747,24.9975,24.7442,24.9438,93900.0
2008-09-24 11:30:00,32.51,32.51,32.07,32.34,88900.0,24.9591,24.9591,24.6213,24.8286,88900.0
2008-09-24 12:00:00,32.34,32.35,32.0,32.15,142200.0,24.8286,24.8363,24.5676,24.6828,142200.0
2008-09-24 12:30:00,32.14,32.26,32.03,32.07,77700.0,24.6751,24.7672,24.5906,24.6213,77700.0
2008-09-24 13:00:00,32.09,32.33,31.99,32.27,54100.0,24.6367,24.8209,24.5599,24.7749,54100.0
2008-09-24 13:30:00,32.28,32.33,32.06,32.1,52100.0,24.7826,24.8209,24.6137,24.6444,52100.0
2008-09-24 14:00:00,32.12,32.27,32.03,32.19,126100.0,24.6597,24.7749,24.5906,24.7135,126100.0
2008-09-24 14:30:00,32.19,32.27,31.97,31.99,91500.0,24.7135,24.7749,24.5446,24.5599,91500.0
2008-09-24 15:00:00,31.99,32.2,31.91,32.08,141300.0,24.5599,24.7211,24.4985,24.629,141300.0
2008-09-24 15:30:00,32.14,32.31,31.97,32.18,173200.0,24.6751,24.8056,24.5446,24.7058,173200.0
2008-09-25 09:30:00,32.3,32.3,31.0,32.14,119400.0,24.7979,24.7979,23.7999,24.6751,119400.0
2008-09-25 10:00:00,32.12,32.12,31.68,31.85,56100.0,24.6597,24.6597,24.3219,24.4524,56100.0
2008-09-25 10:30:00,31.84,31.87,31.15,31.25,154800.0,24.4448,24.4678,23.915,23.9918,154800.0
2008-09-25 11:00:00,31.26,31.53,31.16,31.42,125600.0,23.9995,24.2068,23.9227,24.1223,125600.0
2008-09-25 11:30:00,31.44,31.47,30.95,31.05,161600.0,24.1377,24.1607,23.7615,23.8382,161600.0
2008-09-25 12:00:00,30.99,31.13,30.89,30.89,285000.0,23.7922,23.8997,23.7154,23.7154,285000.0
2008-09-25 12:30:00,30.9,30.95,30.5,30.52,295500.0,23.7231,23.7615,23.416,23.4313,295500.0
2008-09-25 13:00:00,30.53,30.83,30.45,30.53,237700.0,23.439,23.6693,23.3776,23.439,237700.0
2008-09-25 13:30:00,30.5,30.72,30.44,30.47,141900.0,23.416,23.5849,23.3699,23.393,141900.0
2008-09-25 14:00:00,30.49,30.53,30.28,30.5,219400.0,23.4083,23.439,23.2471,23.416,219400.0
2008-09-25 14:30:00,30.48,30.56,29.79,29.82,273600.0,23.4006,23.462,22.8709,22.8939,273600.0
2008-09-25 15:00:00,29.83,30.7,29.8,30.31,421100.0,22.9016,23.5695,22.8786,23.2701,421100.0
2008-09-25 15:30:00,30.3,30.83,30.3,30.69,559600.0,23.2624,23.6693,23.2624,23.5619,559600.0
2008-09-26 09:30:00,29.52,30.45,28.0,29.93,115900.0,22.6636,23.3776,21.4966,22.9784,115900.0
2008-09-26 10:00:00,29.85,30.17,29.84,30.11,109200.0,22.917,23.1626,22.9093,23.1166,109200.0
2008-09-26 10:30:00,30.09,30.21,29.97,30.1,143800.0,23.1012,23.1933,23.0091,23.1089,143800.0
2008-09-26 11:00:00,30.09,30.2,29.97,30.08,107800.0,23.1012,23.1857,23.0091,23.0935,107800.0
2008-09-26 11:30:00,30.03,30.11,29.78,29.9,147700.0,23.0551,23.1166,22.8632,22.9553,147700.0
2008-09-26 12:00:00,29.92,30.04,29.86,29.91,64400.0,22.9707,23.0628,22.9246,22.963,64400.0
2008-09-26 12:30:00,29.92,30.07,29.87,29.97,240700.0,22.9707,23.0859,22.9323,23.0091,240700.0
2008-09-26 13:00:00,29.97,30.17,29.94,29.99,211800.0,23.0091,23.1626,22.9861,23.0244,211800.0
2008-09-26 13:30:00,29.99,30.1,29.82,30.0,133800.0,23.0244,23.1089,22.8939,23.0321,133800.0
2008-09-26 14:00:00,30.0,30.18,30.0,30.14,87600.0,23.0321,23.1703,23.0321,23.1396,87600.0
2008-09-26 14:30:00,30.14,30.22,30.03,30.03,120900.0,23.1396,23.201,23.0551,23.0551,120900.0
2008-09-26 15:00:00,30.01,30.23,29.82,30.08,118300.0,23.0398,23.2087,22.8939,23.0935,118300.0
2008-09-26 15:30:00,30.08,30.28,30.0,30.22,176800.0,23.0935,23.2471,23.0321,23.201,176800.0
2008-09-29 09:30:00,29.54,29.78,28.36,28.51,399300.0,22.679,22.8632,21.773,21.8882,399300.0
2008-09-29 10:00:00,28.51,28.76,28.23,28.49,339600.0,21.8882,22.0801,21.6732,21.8728,339600.0
2008-09-29 10:30:00,28.46,28.5,28.07,28.41,123300.0,21.8498,21.8805,21.5504,21.8114,123300.0
2008-09-29 11:00:00,28.41,28.63,28.29,28.59,153300.0,21.8114,21.9803,21.7193,21.9496,153300.0
2008-09-29 11:30:00,28.54,28.57,28.14,28.14,123100.0,21.9112,21.9343,21.6041,21.6041,123100.0
2008-09-29 12:00:00,28.17,28.2,27.33,27.47,232400.0,21.6272,21.6502,20.9823,21.0897,232400.0
2008-09-29 12:30:00,27.46,27.76,27.34,27.46,129100.0,21.0821,21.3124,20.9899,21.0821,129100.0
2008-09-29 13:00:00,27.47,27.65,27.27,27.61,80400.0,21.0897,21.2279,20.9362,21.1972,80400.0
2008-09-29 13:30:00,27.59,27.63,26.04,26.53,205900.0,21.1819,21.2126,19.9919,20.3681,205900.0
2008-09-29 14:00:00,26.51,26.72,25.63,26.5,276900.0,20.3527,20.5139,19.6771,20.345,276900.0
2008-09-29 14:30:00,26.51,26.63,26.16,26.32,186400.0,20.3527,20.4448,20.084,20.2068,186400.0
2008-09-29 15:00:00,26.32,26.43,25.85,26.02,300000.0,20.2068,20.2913,19.846,19.9765,300000.0
2008-09-29 15:30:00,26.03,26.43,25.55,25.74,368000.0,19.9842,20.2913,19.6157,19.7616,368000.0
2008-09-30 09:30:00,25.84,26.06,24.68,25.3,365500.0,19.8383,20.0072,18.9478,19.4238,365500.0
2008-09-30 10:00:00,25.36,26.64,25.34,26.6,313000.0,19.4698,20.4525,19.4545,20.4218,313000.0
2008-09-30 10:30:00,26.6,27.04,26.5,26.55,269800.0,20.4218,20.7596,20.345,20.3834,269800.0
2008-09-30 11:00:00,26.53,26.87,26.39,26.78,113600.0,20.3681,20.6291,20.2606,20.56,113600.0
2008-09-30 11:30:00,26.76,27.32,26.7,27.01,420700.0,20.5446,20.9746,20.4986,20.7366,420700.0
2008-09-30 12:00:00,27.01,27.1,26.84,27.1,214200.0,20.7366,20.8057,20.6061,20.8057,214200.0
2008-09-30 12:30:00,27.08,27.42,27.01,27.28,288600.0,20.7903,21.0514,20.7366,20.9439,288600.0
2008-09-30 13:00:00,27.28,27.72,27.19,27.7,268900.0,20.9439,21.2817,20.8748,21.2663,268900.0
2008-09-30 13:30:00,27.71,27.86,27.6,27.62,111900.0,21.274,21.3892,21.1895,21.2049,111900.0
2008-09-30 14:00:00,27.61,27.79,27.46,27.55,129200.0,21.1972,21.3354,21.0821,21.1512,129200.0
2008-09-30 14:30:00,27.57,27.88,27.56,27.56,90100.0,21.1665,21.4045,21.1588,21.1588,90100.0
2008-09-30 15:00:00,27.57,27.8,27.39,27.72,148100.0,21.1665,21.3431,21.0283,21.2817,148100.0
2008-09-30 15:30:00,27.7,28.14,27.47,27.66,636300.0,21.2663,21.6041,21.0897,21.2356,636300.0
2008-10-01 09:30:00,27.76,27.76,26.74,26.8,166500.0,21.3124,21.3124,20.5293,20.5754,166500.0
2008-10-01 10:00:00,26.8,26.81,25.66,26.21,284300.0,20.5754,20.583,19.7001,20.1224,284300.0
2008-10-01 10:30:00,26.21,26.36,26.01,26.28,140000.0,20.1224,20.2376,19.9688,20.1761,140000.0
2008-10-01 11:00:00,26.27,26.6,26.21,26.57,486100.0,20.1685,20.4218,20.1224,20.3988,486100.0
2008-10-01 11:30:00,26.59,26.59,26.33,26.53,94100.0,20.4141,20.4141,20.2145,20.3681,94100.0
2008-10-01 12:00:00,26.51,26.66,26.37,26.4,80700.0,20.3527,20.4679,20.2452,20.2683,80700.0
2008-10-01 12:30:00,26.41,26.86,26.3,26.63,150200.0,20.2759,20.6214,20.1915,20.4448,150200.0
2008-10-01 13:00:00,26.64,26.64,26.29,26.32,97700.0,20.4525,20.4525,20.1838,20.2068,97700.0
2008-10-01 13:30:00,26.32,26.47,26.08,26.21,133100.0,20.2068,20.322,20.0226,20.1224,133100.0
2008-10-01 14:00:00,26.2,26.3,26.06,26.21,103300.0,20.1147,20.1915,20.0072,20.1224,103300.0
2008-10-01 14:30:00,26.22,26.52,26.09,26.44,189700.0,20.1301,20.3604,20.0303,20.299,189700.0
2008-10-01 15:00:00,26.42,26.52,26.36,26.5,274900.0,20.2836,20.3604,20.2376,20.345,274900.0
2008-10-01 15:30:00,26.5,26.57,26.28,26.47,542100.0,20.345,20.3988,20.1761,20.322,542100.0
2008-10-02 09:30:00,26.21,26.69,25.28,25.53,148100.0,20.1224,20.4909,19.4084,19.6003,148100.0
2008-10-02 10:00:00,25.51,25.53,24.94,25.1,295000.0,19.585,19.6003,19.1474,19.2702,295000.0
2008-10-02 10:30:00,25.19,25.22,24.62,24.79,127000.0,19.3393,19.3623,18.9017,19.0322,127000.0
2008-10-02 11:00:00,24.8,24.89,24.32,24.77,119300.0,19.0399,19.109,18.6714,19.0168,119300.0
2008-10-02 11:30:00,24.77,25.07,24.65,25.0,145500.0,19.0168,19.2472,18.9247,19.1934,145500.0
2008-10-02 12:00:00,25.01,25.03,24.69,24.69,74300.0,19.2011,19.2165,18.9554,18.9554,74300.0
2008-10-02 12:30:00,24.72,24.85,24.52,24.6,63900.0,18.9785,19.0783,18.8249,18.8863,63900.0
2008-10-02 13:00:00,24.61,24.61,24.17,24.27,171200.0,18.894,18.894,18.5562,18.633,171200.0
2008-10-02 13:30:00,24.27,24.31,23.85,23.91,161000.0,18.633,18.6637,18.3105,18.3566,161000.0
2008-10-02 14:00:00,23.91,23.94,23.41,23.46,313100.0,18.3566,18.3796,17.9727,18.0111,313100.0
2008-10-02 14:30:00,23.48,23.71,23.19,23.69,272800.0,18.0265,18.203,17.8038,18.1877,272800.0
2008-10-02 15:00:00,23.67,23.84,23.28,23.32,250600.0,18.1723,18.3029,17.8729,17.9036,250600.0
2008-10-02 15:30:00,23.31,23.39,22.74,22.97,613000.0,17.896,17.9574,17.4583,17.6349,613000.0
2008-10-03 09:30:00,23.0,23.67,22.74,22.98,433100.0,17.658,18.1723,17.4583,17.6426,433100.0
2008-10-03 10:00:00,23.0,23.01,22.65,22.9,559900.0,17.658,17.6656,17.3892,17.5812,559900.0
2008-10-03 10:30:00,22.9,22.96,22.79,22.93,645200.0,17.5812,17.6272,17.4967,17.6042,645200.0
2008-10-03 11:00:00,22.93,22.96,22.8,22.92,397500.0,17.6042,17.6272,17.5044,17.5965,397500.0
2008-10-03 11:30:00,22.91,23.23,22.9,23.06,455200.0,17.5889,17.8345,17.5812,17.704,455200.0
2008-10-03 12:00:00,23.05,23.24,22.86,22.91,209800.0,17.6963,17.8422,17.5505,17.5889,209800.0
2008-10-03 12:30:00,22.93,23.22,22.77,23.21,454100.0,17.6042,17.8269,17.4814,17.8192,454100.0
2008-10-03 13:00:00,23.2,23.67,22.76,22.87,452300.0,17.8115,18.1723,17.4737,17.5581,452300.0
2008-10-03 13:30:00,22.85,22.89,22.46,22.55,252700.0,17.5428,17.5735,17.2434,17.3125,252700.0
2008-10-03 14:00:00,22.55,22.6,22.0,22.0,185500.0,17.3125,17.3509,16.8902,16.8902,185500.0
2008-10-03 14:30:00,22.01,22.46,21.82,22.41,184000.0,16.8979,17.2434,16.752,17.205,184000.0
2008-10-03 15:00:00,22.4,22.61,21.53,21.73,333300.0,17.1973,17.3585,16.5294,16.6829,333300.0
2008-10-03 15:30:00,21.73,22.0,21.65,21.82,455600.0,16.6829,16.8902,16.6215,16.752,455600.0
2008-10-06 09:30:00,21.01,21.81,20.47,20.48,364100.0,16.1302,16.7443,15.7156,15.7233,364100.0
2008-10-06 10:00:00,20.47,20.5,19.81,19.93,367700.0,15.7156,15.7386,15.2089,15.301,367700.0
2008-10-06 10:30:00,19.94,20.02,18.92,19.79,235500.0,15.3087,15.3701,14.5256,15.1935,235500.0
2008-10-06 11:00:00,19.83,20.65,19.64,20.05,330100.0,15.2242,15.8538,15.0784,15.3931,330100.0
2008-10-06 11:30:00,20.02,20.08,19.35,19.72,251100.0,15.3701,15.4162,14.8557,15.1398,251100.0
2008-10-06 12:00:00,19.7,19.91,19.55,19.83,214800.0,15.1244,15.2856,15.0093,15.2242,214800.0
2008-10-06 12:30:00,19.85,20.01,19.63,19.7,115200.0,15.2396,15.3624,15.0707,15.1244,115200.0
2008-10-06 13:00:00,19.7,19.99,19.57,19.82,120200.0,15.1244,15.3471,15.0246,15.2166,120200.0
2008-10-06 13:30:00,19.81,19.95,19.38,19.77,137600.0,15.2089,15.3164,14.8787,15.1782,137600.0
2008-10-06 14:00:00,19.75,19.83,19.04,19.11,193100.0,15.1628,15.2242,14.6177,14.6715,193100.0
2008-10-06 14:30:00,19.12,19.55,18.77,19.52,289700.0,14.6791,15.0093,14.4104,14.9862,289700.0
2008-10-06 15:00:00,19.52,20.5,19.36,20.17,338400.0,14.9862,15.7386,14.8634,15.4853,338400.0
2008-10-06 15:30:00,20.18,20.36,19.79,20.24,627800.0,15.4929,15.6311,15.1935,15.539,627800.0
2008-10-07 09:30:00,20.24,20.68,19.37,19.88,229200.0,15.539,15.8768,14.8711,15.2626,229200.0
2008-10-07 10:00:00,19.9,20.01,19.39,20.0,461300.0,15.278,15.3624,14.8864,15.3547,461300.0
2008-10-07 10:30:00,20.0,20.22,19.66,19.84,642400.0,15.3547,15.5236,15.0937,15.2319,642400.0
2008-10-07 11:00:00,19.86,19.9,19.27,19.48,105700.0,15.2473,15.278,14.7943,14.9555,105700.0
2008-10-07 11:30:00,19.5,20.09,19.5,19.99,230300.0,14.9709,15.4238,14.9709,15.3471,230300.0
2008-10-07 12:00:00,19.98,20.02,19.28,19.46,127200.0,15.3394,15.3701,14.802,14.9402,127200.0
2008-10-07 12:30:00,19.45,19.5,18.96,19.07,281300.0,14.9325,14.9709,14.5563,14.6407,281300.0
2008-10-07 13:00:00,19.07,19.43,18.6,18.82,179500.0,14.6407,14.9171,14.2799,14.4488,179500.0
2008-10-07 13:30:00,18.81,19.03,18.35,18.42,172200.0,14.4411,14.61,14.088,14.1417,172200.0
2008-10-07 14:00:00,18.4,18.92,18.25,18.66,416600.0,14.1264,14.5256,14.0112,14.326,416600.0
2008-10-07 14:30:00,18.66,18.99,18.52,18.61,310500.0,14.326,14.5793,14.2185,14.2876,310500.0
2008-10-07 15:00:00,18.62,18.82,18.3,18.46,388700.0,14.2953,14.4488,14.0496,14.1724,388700.0
2008-10-07 15:30:00,18.46,18.52,17.83,18.12,367700.0,14.1724,14.2185,13.6888,13.9114,367700.0
2008-10-08 09:30:00,17.15,18.98,17.07,18.71,298000.0,13.1667,14.5717,13.1053,14.3644,298000.0
2008-10-08 10:00:00,18.71,19.14,18.07,18.47,413600.0,14.3644,14.6945,13.873,14.1801,413600.0
2008-10-08 10:30:00,18.49,18.72,17.83,17.92,347300.0,14.1955,14.372,13.6888,13.7579,347300.0
2008-10-08 11:00:00,17.92,18.49,17.67,18.07,184100.0,13.7579,14.1955,13.5659,13.873,184100.0
2008-10-08 11:30:00,18.09,18.09,17.35,17.84,270000.0,13.8884,13.8884,13.3202,13.6964,270000.0
2008-10-08 12:00:00,17.85,17.88,17.15,17.5,330600.0,13.7041,13.7271,13.1667,13.4354,330600.0
2008-10-08 12:30:00,17.51,17.75,17.32,17.73,250800.0,13.4431,13.6273,13.2972,13.612,250800.0
2008-10-08 13:00:00,17.75,18.41,17.71,18.09,338300.0,13.6273,14.134,13.5966,13.8884,338300.0
2008-10-08 13:30:00,18.07,18.8,18.0,18.69,379400.0,13.873,14.4335,13.8193,14.349,379400.0
2008-10-08 14:00:00,18.69,19.07,18.63,19.03,414000.0,14.349,14.6407,14.3029,14.61,414000.0
2008-10-08 14:30:00,19.0,19.13,18.7,18.98,311500.0,14.587,14.6868,14.3567,14.5717,311500.0
2008-10-08 15:00:00,18.96,19.18,18.84,19.06,479300.0,14.5563,14.7252,14.4642,14.6331,479300.0
2008-10-08 15:30:00,19.07,19.11,18.31,18.38,541500.0,14.6407,14.6715,14.0573,14.111,541500.0
2008-10-09 09:30:00,19.05,20.97,18.83,19.82,670700.0,14.6254,16.0994,14.4565,15.2166,670700.0
2008-10-09 10:00:00,19.78,20.08,19.46,19.55,355300.0,15.1858,15.4162,14.9402,15.0093,355300.0
2008-10-09 10:30:00,19.54,19.69,19.09,19.49,290300.0,15.0016,15.1167,14.6561,14.9632,290300.0
2008-10-09 11:00:00,19.51,19.74,19.09,19.42,371100.0,14.9786,15.1551,14.6561,14.9095,371100.0
2008-10-09 11:30:00,19.38,19.8,19.36,19.61,202700.0,14.8787,15.2012,14.8634,15.0553,202700.0
2008-10-09 12:00:00,19.64,20.37,19.57,20.16,285500.0,15.0784,15.6388,15.0246,15.4776,285500.0
2008-10-09 12:30:00,20.17,20.39,20.04,20.36,382900.0,15.4853,15.6542,15.3855,15.6311,382900.0
2008-10-09 13:00:00,20.38,20.81,20.28,20.65,285400.0,15.6465,15.9766,15.5697,15.8538,285400.0
2008-10-09 13:30:00,20.68,20.89,19.97,20.11,206300.0,15.8768,16.038,15.3317,15.4392,206300.0
2008-10-09 14:00:00,20.08,20.13,19.9,20.0,229100.0,15.4162,15.4545,15.278,15.3547,229100.0
2008-10-09 14:30:00,20.0,20.1,19.41,19.42,331800.0,15.3547,15.4315,14.9018,14.9095,331800.0
2008-10-09 15:00:00,19.42,19.49,18.58,18.76,278100.0,14.9095,14.9632,14.2646,14.4027,278100.0
2008-10-09 15:30:00,18.75,19.04,18.28,18.42,589700.0,14.3951,14.6177,14.0342,14.1417,589700.0
2008-10-10 09:30:00,17.13,19.84,13.81,19.03,304900.0,13.1817,15.2671,10.6269,14.6438,304900.0
2008-10-10 10:00:00,19.04,19.65,18.44,18.5,428200.0,14.6515,15.1209,14.1898,14.2359,428200.0
2008-10-10 10:30:00,18.54,18.58,17.86,18.06,243100.0,14.2667,14.2975,13.7435,13.8974,243100.0
2008-10-10 11:00:00,18.08,18.22,17.42,17.78,171100.0,13.9127,14.0205,13.4049,13.6819,171100.0
2008-10-10 11:30:00,17.74,17.81,16.71,16.99,166200.0,13.6511,13.705,12.8585,13.074,166200.0
2008-10-10 12:00:00,16.98,17.6,16.65,17.2,219200.0,13.0663,13.5434,12.8123,13.2356,219200.0
2008-10-10 12:30:00,17.2,17.43,17.02,17.18,89700.0,13.2356,13.4126,13.0971,13.2202,89700.0
2008-10-10 13:00:00,17.21,17.23,16.52,16.88,131300.0,13.2433,13.2587,12.7123,12.9893,131300.0
2008-10-10 13:30:00,16.88,16.92,16.03,16.26,144400.0,12.9893,13.0201,12.3352,12.5122,144400.0
2008-10-10 14:00:00,16.24,17.1,16.19,16.53,273800.0,12.4968,13.1586,12.4584,12.72,273800.0
2008-10-10 14:30:00,16.59,16.83,16.41,16.61,146200.0,12.7662,12.9509,12.6277,12.7816,146200.0
2008-10-10 15:00:00,16.63,17.76,16.61,17.72,373800.0,12.797,13.6665,12.7816,13.6357,373800.0
2008-10-10 15:30:00,17.7,18.4,17.47,17.63,503600.0,13.6203,14.159,13.4433,13.5665,503600.0
2008-10-13 09:30:00,18.38,20.8,18.0,19.09,460300.0,14.1436,16.0058,13.8512,14.69,460300.0
2008-10-13 10:00:00,19.09,19.33,18.88,19.28,236600.0,14.69,14.8746,14.5284,14.8362,236600.0
2008-10-13 10:30:00,19.27,19.98,19.23,19.96,213200.0,14.8285,15.3748,14.7977,15.3594,213200.0
2008-10-13 11:00:00,19.98,20.1,19.52,19.58,314700.0,15.3748,15.4672,15.0208,15.067,314700.0
2008-10-13 11:30:00,19.57,20.02,19.5,19.99,142500.0,15.0593,15.4056,15.0054,15.3825,142500.0
2008-10-13 12:00:00,19.98,19.99,19.73,19.82,98000.0,15.3748,15.3825,15.1824,15.2517,98000.0
2008-10-13 12:30:00,19.83,19.91,19.71,19.79,151900.0,15.2594,15.3209,15.167,15.2286,151900.0
2008-10-13 13:00:00,19.82,20.11,19.82,20.01,175300.0,15.2517,15.4749,15.2517,15.3979,175300.0
2008-10-13 13:30:00,20.01,20.21,19.9,20.05,234500.0,15.3979,15.5518,15.3133,15.4287,234500.0
2008-10-13 14:00:00,20.05,20.07,19.66,19.67,155400.0,15.4287,15.4441,15.1286,15.1363,155400.0
2008-10-13 14:30:00,19.66,20.12,19.58,20.11,143200.0,15.1286,15.4825,15.067,15.4749,143200.0
2008-10-13 15:00:00,20.09,20.21,19.95,19.97,256700.0,15.4595,15.5518,15.3517,15.3671,256700.0
2008-10-13 15:30:00,19.97,20.5,19.86,20.29,794000.0,15.3671,15.775,15.2825,15.6134,794000.0
2008-10-14 09:30:00,21.66,21.86,20.23,20.39,365700.0,16.6676,16.8215,15.5672,15.6903,365700.0
2008-10-14 10:00:00,20.38,20.48,19.83,20.26,293400.0,15.6826,15.7596,15.2594,15.5903,293400.0
2008-10-14 10:30:00,20.26,20.29,19.51,20.06,152600.0,15.5903,15.6134,15.0131,15.4364,152600.0
2008-10-14 11:00:00,20.08,20.13,19.7,20.11,98800.0,15.4518,15.4902,15.1594,15.4749,98800.0
2008-10-14 11:30:00,20.1,20.21,19.79,20.0,117200.0,15.4672,15.5518,15.2286,15.3902,117200.0
2008-10-14 12:00:00,20.0,20.08,19.79,19.96,98700.0,15.3902,15.4518,15.2286,15.3594,98700.0
2008-10-14 12:30:00,19.95,20.13,19.9,19.97,88200.0,15.3517,15.4902,15.3133,15.3671,88200.0
2008-10-14 13:00:00,19.95,20.14,19.8,19.88,115000.0,15.3517,15.4979,15.2363,15.2979,115000.0
2008-10-14 13:30:00,19.87,20.15,19.55,19.57,95800.0,15.2902,15.5056,15.0439,15.0593,95800.0
2008-10-14 14:00:00,19.55,19.69,18.97,19.31,126900.0,15.0439,15.1517,14.5976,14.8592,126900.0
2008-10-14 14:30:00,19.33,19.33,18.93,19.14,169200.0,14.8746,14.8746,14.5668,14.7284,169200.0
2008-10-14 15:00:00,19.11,19.75,19.05,19.65,146200.0,14.7053,15.1978,14.6592,15.1209,146200.0
2008-10-14 15:30:00,19.67,19.81,19.12,19.38,233700.0,15.1363,15.244,14.713,14.9131,233700.0
2008-10-15 09:30:00,19.57,19.57,18.18,18.3,158700.0,15.0593,15.0593,13.9897,14.082,158700.0
2008-10-15 10:00:00,18.32,18.32,17.91,18.28,209800.0,14.0974,14.0974,13.7819,14.0666,209800.0
2008-10-15 10:30:00,18.25,18.4,18.0,18.0,164900.0,14.0436,14.159,13.8512,13.8512,164900.0
2008-10-15 11:00:00,18.0,18.02,17.66,17.66,227300.0,13.8512,13.8666,13.5896,13.5896,227300.0
2008-10-15 11:30:00,17.64,18.03,17.64,17.92,102100.0,13.5742,13.8743,13.5742,13.7896,102100.0
2008-10-15 12:00:00,17.9,17.99,17.43,17.43,101500.0,13.7742,13.8435,13.4126,13.4126,101500.0
2008-10-15 12:30:00,17.43,17.7,17.43,17.48,74600.0,13.4126,13.6203,13.4126,13.451,74600.0
2008-10-15 13:00:00,17.48,17.48,17.19,17.21,117600.0,13.451,13.451,13.2279,13.2433,117600.0
2008-10-15 13:30:00,17.21,17.23,17.0,17.05,385000.0,13.2433,13.2587,13.0817,13.1201,385000.0
2008-10-15 14:00:00,17.05,17.34,16.9,17.3,197900.0,13.1201,13.3433,13.0047,13.3125,197900.0
2008-10-15 14:30:00,17.29,17.68,17.22,17.55,182300.0,13.3048,13.6049,13.251,13.5049,182300.0
2008-10-15 15:00:00,17.5,17.7,17.17,17.21,219300.0,13.4664,13.6203,13.2125,13.2433,219300.0
2008-10-15 15:30:00,17.22,17.27,16.98,17.08,527500.0,13.251,13.2894,13.0663,13.1432,527500.0
2008-10-16 09:30:00,17.01,18.22,17.0,17.84,254300.0,13.0894,14.0205,13.0817,13.7281,254300.0
2008-10-16 10:00:00,17.79,17.8,16.85,16.85,407700.0,13.6896,13.6973,12.9662,12.9662,407700.0
2008-10-16 10:30:00,16.84,16.89,16.32,16.56,238400.0,12.9586,12.997,12.5584,12.7431,238400.0
2008-10-16 11:00:00,16.55,16.72,16.15,16.61,274100.0,12.7354,12.8662,12.4276,12.7816,274100.0
2008-10-16 11:30:00,16.63,17.16,16.6,17.03,316700.0,12.797,13.2048,12.7739,13.1048,316700.0
2008-10-16 12:00:00,17.0,17.85,16.83,17.6,239600.0,13.0817,13.7358,12.9509,13.5434,239600.0
2008-10-16 12:30:00,17.58,17.6,17.1,17.25,145900.0,13.528,13.5434,13.1586,13.2741,145900.0
2008-10-16 13:00:00,17.2,17.37,16.99,17.0,161800.0,13.2356,13.3664,13.074,13.0817,161800.0
2008-10-16 13:30:00,17.02,17.43,16.79,17.28,101900.0,13.0971,13.4126,12.9201,13.2971,101900.0
2008-10-16 14:00:00,17.31,17.36,16.71,16.75,127800.0,13.3202,13.3587,12.8585,12.8893,127800.0
2008-10-16 14:30:00,16.77,17.4,16.71,17.17,87800.0,12.9047,13.3895,12.8585,13.2125,87800.0
2008-10-16 15:00:00,17.14,17.92,17.05,17.82,264700.0,13.1894,13.7896,13.1201,13.7127,264700.0
2008-10-16 15:30:00,17.82,18.35,17.61,17.95,445600.0,13.7127,14.1205,13.5511,13.8127,445600.0
2008-10-17 09:30:00,17.94,18.45,17.22,18.26,526300.0,13.805,14.1975,13.251,14.0513,526300.0
2008-10-17 10:00:00,18.27,18.61,17.98,18.48,340700.0,14.059,14.3206,13.8358,14.2205,340700.0
2008-10-17 10:30:00,18.48,18.81,18.06,18.73,174700.0,14.2205,14.4745,13.8974,14.4129,174700.0
2008-10-17 11:00:00,18.72,18.96,18.66,18.7,280400.0,14.4052,14.5899,14.3591,14.3898,280400.0
2008-10-17 11:30:00,18.65,18.89,18.65,18.82,155800.0,14.3514,14.536,14.3514,14.4822,155800.0
2008-10-17 12:00:00,18.82,19.13,18.8,18.99,102300.0,14.4822,14.7207,14.4668,14.613,102300.0
2008-10-17 12:30:00,18.97,19.49,18.83,19.33,120600.0,14.5976,14.9978,14.4899,14.8746,120600.0
2008-10-17 13:00:00,19.35,19.77,19.23,19.61,141400.0,14.89,15.2132,14.7977,15.0901,141400.0
2008-10-17 13:30:00,19.6,20.09,19.6,19.74,211700.0,15.0824,15.4595,15.0824,15.1901,211700.0
2008-10-17 14:00:00,19.74,19.86,19.04,19.18,115400.0,15.1901,15.2825,14.6515,14.7592,115400.0
2008-10-17 14:30:00,19.17,19.41,18.87,19.14,134000.0,14.7515,14.9362,14.5207,14.7284,134000.0
2008-10-17 15:00:00,19.15,19.45,18.58,18.91,248700.0,14.7361,14.967,14.2975,14.5514,248700.0
2008-10-17 15:30:00,18.91,19.21,18.7,18.73,401300.0,14.5514,14.7823,14.3898,14.4129,401300.0
2008-10-20 09:30:00,19.29,19.9,19.11,19.5,265800.0,14.8439,15.3133,14.7053,15.0054,265800.0
2008-10-20 10:00:00,19.49,19.56,19.29,19.31,343000.0,14.9978,15.0516,14.8439,14.8592,343000.0
2008-10-20 10:30:00,19.32,19.5,19.21,19.29,158700.0,14.8669,15.0054,14.7823,14.8439,158700.0
2008-10-20 11:00:00,19.31,19.31,18.8,19.18,157000.0,14.8592,14.8592,14.4668,14.7592,157000.0
2008-10-20 11:30:00,19.18,19.5,19.18,19.43,110300.0,14.7592,15.0054,14.7592,14.9516,110300.0
2008-10-20 12:00:00,19.43,19.52,19.21,19.5,108000.0,14.9516,15.0208,14.7823,15.0054,108000.0
2008-10-20 12:30:00,19.5,19.51,19.18,19.22,81000.0,15.0054,15.0131,14.7592,14.79,81000.0
2008-10-20 13:00:00,19.21,19.27,18.93,19.12,211100.0,14.7823,14.8285,14.5668,14.713,211100.0
2008-10-20 13:30:00,19.14,19.24,19.0,19.1,117800.0,14.7284,14.8054,14.6207,14.6976,117800.0
2008-10-20 14:00:00,19.1,19.41,19.08,19.32,118300.0,14.6976,14.9362,14.6823,14.8669,118300.0
2008-10-20 14:30:00,19.32,19.5,19.25,19.49,246500.0,14.8669,15.0054,14.8131,14.9978,246500.0
2008-10-20 15:00:00,19.49,19.5,19.42,19.47,384500.0,14.9978,15.0054,14.9439,14.9824,384500.0
2008-10-20 15:30:00,19.46,19.73,19.4,19.64,614100.0,14.9747,15.1824,14.9285,15.1132,614100.0
2008-10-21 09:30:00,16.48,17.5,15.7,15.94,1102800.0,12.6815,13.4664,12.0813,12.266,1102800.0
2008-10-21 10:00:00,15.93,16.7,15.93,16.46,552100.0,12.2583,12.8508,12.2583,12.6661,552100.0
2008-10-21 10:30:00,16.46,16.48,15.57,15.59,410800.0,12.6661,12.6815,11.9813,11.9967,410800.0
2008-10-21 11:00:00,15.59,15.98,15.32,15.77,424900.0,11.9967,12.2968,11.7889,12.1352,424900.0
2008-10-21 11:30:00,15.78,15.78,14.53,14.84,568000.0,12.1429,12.1429,11.181,11.4195,568000.0
2008-10-21 12:00:00,14.82,14.82,13.81,14.0,834500.0,11.4041,11.4041,10.6269,10.7731,834500.0
2008-10-21 12:30:00,14.0,14.61,13.88,14.43,598900.0,10.7731,11.2425,10.6808,11.104,598900.0
2008-10-21 13:00:00,14.44,14.83,14.32,14.33,492900.0,11.1117,11.4118,11.0194,11.0271,492900.0
2008-10-21 13:30:00,14.33,14.55,14.25,14.39,503200.0,11.0271,11.1964,10.9655,11.0733,503200.0
2008-10-21 14:00:00,14.39,15.12,14.34,15.03,684100.0,11.0733,11.635,11.0348,11.5657,684100.0
2008-10-21 14:30:00,15.06,15.12,14.62,14.67,877900.0,11.5888,11.635,11.2502,11.2887,877900.0
2008-10-21 15:00:00,14.66,14.84,14.25,14.4,506500.0,11.281,11.4195,10.9655,11.0809,506500.0
2008-10-21 15:30:00,14.38,14.51,14.26,14.36,834500.0,11.0656,11.1656,10.9732,11.0502,834500.0
2008-10-22 09:30:00,14.58,14.86,14.01,14.26,706900.0,11.2195,11.4349,10.7808,10.9732,706900.0
2008-10-22 10:00:00,14.27,14.36,14.03,14.3,376900.0,10.9809,11.0502,10.7962,11.004,376900.0
2008-10-22 10:30:00,14.28,14.76,14.17,14.73,631500.0,10.9886,11.358,10.904,11.3349,631500.0
2008-10-22 11:00:00,14.71,14.75,14.43,14.45,311700.0,11.3195,11.3503,11.104,11.1194,311700.0
2008-10-22 11:30:00,14.43,14.6,14.3,14.51,228600.0,11.104,11.2348,11.004,11.1656,228600.0
2008-10-22 12:00:00,14.5,14.56,14.43,14.5,259300.0,11.1579,11.2041,11.104,11.1579,259300.0
2008-10-22 12:30:00,14.5,14.52,14.44,14.47,331100.0,11.1579,11.1733,11.1117,11.1348,331100.0
2008-10-22 13:00:00,14.47,14.49,14.23,14.27,252500.0,11.1348,11.1502,10.9501,10.9809,252500.0
2008-10-22 13:30:00,14.28,14.48,14.26,14.41,314500.0,10.9886,11.1425,10.9732,11.0886,314500.0
2008-10-22 14:00:00,14.41,14.44,14.34,14.41,295000.0,11.0886,11.1117,11.0348,11.0886,295000.0
2008-10-22 14:30:00,14.42,14.49,14.25,14.3,279300.0,11.0963,11.1502,10.9655,11.004,279300.0
2008-10-22 15:00:00,14.31,14.44,14.02,14.02,371600.0,11.0117,11.1117,10.7885,10.7885,371600.0
2008-10-22 15:30:00,14.02,14.4,13.65,14.28,705200.0,10.7885,11.0809,10.5038,10.9886,705200.0
2008-10-23 09:30:00,14.56,14.73,14.0,14.27,496200.0,11.2041,11.3349,10.7731,10.9809,496200.0
2008-10-23 10:00:00,14.25,14.38,14.14,14.21,406000.0,10.9655,11.0656,10.8809,10.9347,406000.0
2008-10-23 10:30:00,14.21,14.75,14.21,14.72,235600.0,10.9347,11.3503,10.9347,11.3272,235600.0
2008-10-23 11:00:00,14.72,14.96,14.56,14.57,285300.0,11.3272,11.5119,11.2041,11.2118,285300.0
2008-10-23 11:30:00,14.56,14.72,14.33,14.39,166000.0,11.2041,11.3272,11.0271,11.0733,166000.0
2008-10-23 12:00:00,14.39,14.4,13.87,13.94,276400.0,11.0733,11.0809,10.6731,10.727,276400.0
2008-10-23 12:30:00,13.92,14.01,13.67,13.67,218700.0,10.7116,10.7808,10.5192,10.5192,218700.0
2008-10-23 13:00:00,13.67,13.71,13.41,13.41,237700.0,10.5192,10.55,10.3191,10.3191,237700.0
2008-10-23 13:30:00,13.41,13.59,13.35,13.55,162600.0,10.3191,10.4576,10.273,10.4269,162600.0
2008-10-23 14:00:00,13.55,13.55,13.17,13.43,157800.0,10.4269,10.4269,10.1344,10.3345,157800.0
2008-10-23 14:30:00,13.44,13.78,13.33,13.56,241900.0,10.3422,10.6039,10.2576,10.4346,241900.0
2008-10-23 15:00:00,13.56,14.09,13.53,14.09,400800.0,10.4346,10.8424,10.4115,10.8424,400800.0
2008-10-23 15:30:00,14.07,14.79,13.92,14.55,938000.0,10.827,11.3811,10.7116,11.1964,938000.0
2008-10-24 09:30:00,13.6,13.98,11.71,13.84,402200.0,10.4653,10.7578,9.011,10.65,402200.0
2008-10-24 10:00:00,13.84,13.97,13.36,13.46,304800.0,10.65,10.7501,10.2807,10.3576,304800.0
2008-10-24 10:30:00,13.46,13.76,13.4,13.73,163500.0,10.3576,10.5885,10.3114,10.5654,163500.0
2008-10-24 11:00:00,13.73,13.85,13.45,13.72,134000.0,10.5654,10.6577,10.3499,10.5577,134000.0
2008-10-24 11:30:00,13.72,14.21,13.71,13.88,202700.0,10.5577,10.9347,10.55,10.6808,202700.0
2008-10-24 12:00:00,13.88,13.9,13.51,13.54,116200.0,10.6808,10.6962,10.3961,10.4192,116200.0
2008-10-24 12:30:00,13.52,13.68,13.5,13.5,121200.0,10.4038,10.5269,10.3884,10.3884,121200.0
2008-10-24 13:00:00,13.51,13.67,13.5,13.57,94900.0,10.3961,10.5192,10.3884,10.4423,94900.0
2008-10-24 13:30:00,13.56,13.56,13.21,13.29,179800.0,10.4346,10.4346,10.1652,10.2268,179800.0
2008-10-24 14:00:00,13.28,13.47,13.19,13.44,201900.0,10.2191,10.3653,10.1498,10.3422,201900.0
2008-10-24 14:30:00,13.43,13.85,13.43,13.84,239700.0,10.3345,10.6577,10.3345,10.65,239700.0
2008-10-24 15:00:00,13.84,13.98,13.54,13.66,365900.0,10.65,10.7578,10.4192,10.5115,365900.0
2008-10-24 15:30:00,13.66,13.66,13.35,13.53,468200.0,10.5115,10.5115,10.273,10.4115,468200.0
2008-10-27 09:30:00,13.46,13.47,12.96,13.14,332900.0,10.3576,10.3653,9.9729,10.1114,332900.0
2008-10-27 10:00:00,13.16,13.2,12.63,12.74,339100.0,10.1268,10.1575,9.7189,9.8036,339100.0
2008-10-27 10:30:00,12.75,12.81,12.26,12.53,365900.0,9.8113,9.8574,9.4342,9.642,365900.0
2008-10-27 11:00:00,12.53,12.55,12.2,12.21,253300.0,9.642,9.6574,9.388,9.3957,253300.0
2008-10-27 11:30:00,12.21,12.25,12.0,12.04,207200.0,9.3957,9.4265,9.2341,9.2649,207200.0
2008-10-27 12:00:00,12.05,12.33,12.05,12.17,184200.0,9.2726,9.4881,9.2726,9.3649,184200.0
2008-10-27 12:30:00,12.17,12.4,12.09,12.22,430500.0,9.3649,9.5419,9.3034,9.4034,430500.0
2008-10-27 13:00:00,12.21,12.48,11.76,12.44,390300.0,9.3957,9.6035,9.0494,9.5727,390300.0
2008-10-27 13:30:00,12.44,12.54,12.24,12.28,153800.0,9.5727,9.6497,9.4188,9.4496,153800.0
2008-10-27 14:00:00,12.28,12.39,12.09,12.09,205200.0,9.4496,9.5342,9.3034,9.3034,205200.0
2008-10-27 14:30:00,12.08,12.2,12.04,12.05,230700.0,9.2957,9.388,9.2649,9.2726,230700.0
2008-10-27 15:00:00,12.06,12.15,11.86,12.0,253200.0,9.2803,9.3495,9.1264,9.2341,253200.0
2008-10-27 15:30:00,12.0,12.04,11.39,11.42,633600.0,9.2341,9.2649,8.7647,8.7878,633600.0
2008-10-28 09:30:00,11.58,12.8,11.58,12.15,447600.0,8.9109,9.8497,8.9109,9.3495,447600.0
2008-10-28 10:00:00,12.15,12.16,11.62,11.88,269200.0,9.3495,9.3572,8.9417,9.1418,269200.0
2008-10-28 10:30:00,11.88,11.88,11.11,11.17,377400.0,9.1418,9.1418,8.5493,8.5954,377400.0
2008-10-28 11:00:00,11.17,11.43,11.13,11.16,337500.0,8.5954,8.7955,8.5646,8.5877,337500.0
2008-10-28 11:30:00,11.16,11.38,11.06,11.06,231400.0,8.5877,8.757,8.5108,8.5108,231400.0
2008-10-28 12:00:00,11.07,11.08,10.81,10.83,352100.0,8.5185,8.5262,8.3184,8.3338,352100.0
2008-10-28 12:30:00,10.83,11.16,10.83,11.04,186400.0,8.3338,8.5877,8.3338,8.4954,186400.0
2008-10-28 13:00:00,11.04,11.27,11.03,11.05,215100.0,8.4954,8.6724,8.4877,8.5031,215100.0
2008-10-28 13:30:00,11.07,11.11,10.9,10.91,158400.0,8.5185,8.5493,8.3877,8.3954,158400.0
2008-10-28 14:00:00,10.93,11.24,10.92,11.24,138300.0,8.4107,8.6493,8.4031,8.6493,138300.0
2008-10-28 14:30:00,11.24,11.69,11.23,11.51,246300.0,8.6493,8.9956,8.6416,8.8571,246300.0
2008-10-28 15:00:00,11.51,11.85,11.35,11.84,352100.0,8.8571,9.1187,8.7339,9.111,352100.0
2008-10-28 15:30:00,11.84,11.85,11.45,11.74,850500.0,9.111,9.1187,8.8109,9.0341,850500.0
2008-10-29 09:30:00,11.85,12.73,11.62,12.34,684400.0,9.1187,9.7959,8.9417,9.4958,684400.0
2008-10-29 10:00:00,12.3,12.87,12.21,12.81,529300.0,9.465,9.9036,9.3957,9.8574,529300.0
2008-10-29 10:30:00,12.81,12.92,12.7,12.73,338800.0,9.8574,9.9421,9.7728,9.7959,338800.0
2008-10-29 11:00:00,12.74,12.94,12.73,12.84,185500.0,9.8036,9.9575,9.7959,9.8805,185500.0
2008-10-29 11:30:00,12.83,13.21,12.83,13.13,197500.0,9.8728,10.1652,9.8728,10.1037,197500.0
2008-10-29 12:00:00,13.13,13.27,13.02,13.23,121600.0,10.1037,10.2114,10.019,10.1806,121600.0
2008-10-29 12:30:00,13.24,13.28,13.07,13.08,103700.0,10.1883,10.2191,10.0575,10.0652,103700.0
2008-10-29 13:00:00,13.07,13.08,12.9,12.97,186600.0,10.0575,10.0652,9.9267,9.9805,186600.0
2008-10-29 13:30:00,12.97,13.11,12.89,12.9,229700.0,9.9805,10.0883,9.919,9.9267,229700.0
2008-10-29 14:00:00,12.9,12.97,12.54,12.62,246100.0,9.9267,9.9805,9.6497,9.7112,246100.0
2008-10-29 14:30:00,12.63,12.93,12.46,12.85,249900.0,9.7189,9.9498,9.5881,9.8882,249900.0
2008-10-29 15:00:00,12.83,13.25,12.66,13.23,313600.0,9.8728,10.196,9.742,10.1806,313600.0
2008-10-29 15:30:00,13.22,13.28,12.69,12.82,665800.0,10.1729,10.2191,9.7651,9.8651,665800.0
2008-10-30 09:30:00,13.35,14.12,11.83,11.93,474600.0,10.273,10.8655,9.1033,9.1803,474600.0
2008-10-30 10:00:00,11.93,12.86,11.93,12.6,602400.0,9.1803,9.8959,9.1803,9.6958,602400.0
2008-10-30 10:30:00,12.59,12.77,12.56,12.62,225700.0,9.6881,9.8266,9.665,9.7112,225700.0
2008-10-30 11:00:00,12.61,12.74,12.17,12.33,259900.0,9.7035,9.8036,9.3649,9.4881,259900.0
2008-10-30 11:30:00,12.35,12.48,12.25,12.41,242900.0,9.5035,9.6035,9.4265,9.5496,242900.0
2008-10-30 12:00:00,12.41,12.56,12.28,12.33,151700.0,9.5496,9.665,9.4496,9.4881,151700.0
2008-10-30 12:30:00,12.33,12.35,12.26,12.26,82400.0,9.4881,9.5035,9.4342,9.4342,82400.0
2008-10-30 13:00:00,12.25,12.51,12.2,12.31,122500.0,9.4265,9.6266,9.388,9.4727,122500.0
2008-10-30 13:30:00,12.29,12.47,12.25,12.44,93000.0,9.4573,9.5958,9.4265,9.5727,93000.0
2008-10-30 14:00:00,12.42,12.7,12.4,12.69,236000.0,9.5573,9.7728,9.5419,9.7651,236000.0
2008-10-30 14:30:00,12.68,12.99,12.62,12.89,306700.0,9.7574,9.9959,9.7112,9.919,306700.0
2008-10-30 15:00:00,12.88,13.05,12.62,12.88,235700.0,9.9113,10.0421,9.7112,9.9113,235700.0
2008-10-30 15:30:00,12.89,13.04,12.74,13.01,623000.0,9.919,10.0344,9.8036,10.0113,623000.0
2008-10-31 09:30:00,13.0,13.14,12.82,13.01,195900.0,10.0036,10.1114,9.8651,10.0113,195900.0
2008-10-31 10:00:00,13.01,13.08,12.85,12.87,253900.0,10.0113,10.0652,9.8882,9.9036,253900.0
2008-10-31 10:30:00,12.86,12.89,12.75,12.86,118400.0,9.8959,9.919,9.8113,9.8959,118400.0
2008-10-31 11:00:00,12.86,12.93,12.79,12.84,222400.0,9.8959,9.9498,9.842,9.8805,222400.0
2008-10-31 11:30:00,12.84,13.43,12.83,13.4,219000.0,9.8805,10.3345,9.8728,10.3114,219000.0
2008-10-31 12:00:00,13.4,13.48,13.27,13.42,137200.0,10.3114,10.373,10.2114,10.3268,137200.0
2008-10-31 12:30:00,13.41,13.75,13.35,13.71,207700.0,10.3191,10.5808,10.273,10.55,207700.0
2008-10-31 13:00:00,13.69,13.87,13.62,13.82,195500.0,10.5346,10.6731,10.4807,10.6346,195500.0
2008-10-31 13:30:00,13.84,14.0,13.72,13.8,183000.0,10.65,10.7731,10.5577,10.6192,183000.0
2008-10-31 14:00:00,13.8,14.07,13.79,14.0,183000.0,10.6192,10.827,10.6115,10.7731,183000.0
2008-10-31 14:30:00,14.01,14.35,13.88,14.35,222300.0,10.7808,11.0425,10.6808,11.0425,222300.0
2008-10-31 15:00:00,14.35,14.44,13.65,13.65,336600.0,11.0425,11.1117,10.5038,10.5038,336600.0
2008-10-31 15:30:00,13.66,13.94,13.65,13.71,475500.0,10.5115,10.727,10.5038,10.55,475500.0
2008-11-03 09:30:00,14.19,14.73,14.0,14.65,444000.0,10.9194,11.3349,10.7731,11.2733,444000.0
2008-11-03 10:00:00,14.65,15.09,14.59,14.91,388900.0,11.2733,11.6119,11.2272,11.4734,388900.0
2008-11-03 10:30:00,14.89,15.1,14.81,15.0,202300.0,11.458,11.6196,11.3964,11.5427,202300.0
2008-11-03 11:00:00,14.99,15.1,14.95,15.0,190600.0,11.535,11.6196,11.5042,11.5427,190600.0
2008-11-03 11:30:00,15.01,15.07,14.92,15.0,134300.0,11.5503,11.5965,11.4811,11.5427,134300.0
2008-11-03 12:00:00,15.0,15.01,14.7,14.72,95400.0,11.5427,11.5503,11.3118,11.3272,95400.0
2008-11-03 12:30:00,14.72,14.79,14.65,14.69,102100.0,11.3272,11.3811,11.2733,11.3041,102100.0
2008-11-03 13:00:00,14.69,14.73,14.6,14.61,92000.0,11.3041,11.3349,11.2348,11.2425,92000.0
2008-11-03 13:30:00,14.61,14.62,14.31,14.32,197200.0,11.2425,11.2502,11.0117,11.0194,197200.0
2008-11-03 14:00:00,14.33,14.36,13.98,14.01,241700.0,11.0271,11.0502,10.7578,10.7808,241700.0
2008-11-03 14:30:00,14.03,14.19,14.02,14.08,153900.0,10.7962,10.9194,10.7885,10.8347,153900.0
2008-11-03 15:00:00,14.08,14.12,13.91,14.07,207500.0,10.8347,10.8655,10.7039,10.827,207500.0
2008-11-03 15:30:00,14.06,14.34,14.06,14.14,330200.0,10.8193,11.0348,10.8193,10.8809,330200.0
2008-11-04 09:30:00,14.55,15.04,14.31,14.94,265100.0,11.1964,11.5734,11.0117,11.4965,265100.0
2008-11-04 10:00:00,14.93,15.14,14.9,15.01,189200.0,11.4888,11.6504,11.4657,11.5503,189200.0
2008-11-04 10:30:00,15.0,15.56,14.99,15.48,319100.0,11.5427,11.9736,11.535,11.912,319100.0
2008-11-04 11:00:00,15.46,15.63,15.38,15.4,404900.0,11.8966,12.0274,11.8351,11.8505,404900.0
2008-11-04 11:30:00,15.41,15.69,15.35,15.51,105300.0,11.8582,12.0736,11.812,11.9351,105300.0
2008-11-04 12:00:00,15.52,15.53,15.4,15.45,85900.0,11.9428,11.9505,11.8505,11.8889,85900.0
2008-11-04 12:30:00,15.46,15.52,15.36,15.41,83000.0,11.8966,11.9428,11.8197,11.8582,83000.0
2008-11-04 13:00:00,15.41,15.45,15.3,15.37,84200.0,11.8582,11.8889,11.7735,11.8274,84200.0
2008-11-04 13:30:00,15.36,15.39,15.3,15.33,75500.0,11.8197,11.8428,11.7735,11.7966,75500.0
2008-11-04 14:00:00,15.32,15.33,15.07,15.1,169900.0,11.7889,11.7966,11.5965,11.6196,169900.0
2008-11-04 14:30:00,15.1,15.16,15.0,15.05,119200.0,11.6196,11.6658,11.5427,11.5811,119200.0
2008-11-04 15:00:00,15.05,15.23,15.02,15.15,112100.0,11.5811,11.7196,11.558,11.6581,112100.0
2008-11-04 15:30:00,15.17,15.33,15.04,15.17,559800.0,11.6735,11.7966,11.5734,11.6735,559800.0
2008-11-05 09:30:00,15.18,15.52,14.29,14.91,296900.0,11.6812,11.9428,10.9963,11.4734,296900.0
2008-11-05 10:00:00,14.88,15.26,14.74,15.24,260400.0,11.4503,11.7427,11.3426,11.7273,260400.0
2008-11-05 10:30:00,15.23,15.4,15.0,15.04,99100.0,11.7196,11.8505,11.5427,11.5734,99100.0
2008-11-05 11:00:00,15.04,15.09,14.71,14.77,125200.0,11.5734,11.6119,11.3195,11.3657,125200.0
2008-11-05 11:30:00,14.81,14.98,14.66,14.89,151900.0,11.3964,11.5273,11.281,11.458,151900.0
2008-11-05 12:00:00,14.9,14.9,14.62,14.7,79300.0,11.4657,11.4657,11.2502,11.3118,79300.0
2008-11-05 12:30:00,14.72,14.85,14.66,14.81,79700.0,11.3272,11.4272,11.281,11.3964,79700.0
2008-11-05 13:00:00,14.8,14.93,14.67,14.73,91500.0,11.3888,11.4888,11.2887,11.3349,91500.0
2008-11-05 13:30:00,14.73,14.76,14.59,14.65,52900.0,11.3349,11.358,11.2272,11.2733,52900.0
2008-11-05 14:00:00,14.63,14.74,14.55,14.56,98600.0,11.2579,11.3426,11.1964,11.2041,98600.0
2008-11-05 14:30:00,14.57,14.84,14.55,14.75,132400.0,11.2118,11.4195,11.1964,11.3503,132400.0
2008-11-05 15:00:00,14.74,14.81,14.45,14.56,174300.0,11.3426,11.3964,11.1194,11.2041,174300.0
2008-11-05 15:30:00,14.57,14.59,14.14,14.19,342500.0,11.2118,11.2272,10.8809,10.9194,342500.0
2008-11-06 09:30:00,13.83,14.08,13.61,13.67,140700.0,10.6423,10.8347,10.473,10.5192,140700.0
2008-11-06 10:00:00,13.67,13.72,13.41,13.58,115200.0,10.5192,10.5577,10.3191,10.4499,115200.0
2008-11-06 10:30:00,13.56,13.58,13.33,13.48,95900.0,10.4346,10.4499,10.2576,10.373,95900.0
2008-11-06 11:00:00,13.51,13.57,13.18,13.23,111000.0,10.3961,10.4423,10.1421,10.1806,111000.0
2008-11-06 11:30:00,13.25,13.48,13.11,13.43,108000.0,10.196,10.373,10.0883,10.3345,108000.0
2008-11-06 12:00:00,13.43,13.49,13.26,13.26,66500.0,10.3345,10.3807,10.2037,10.2037,66500.0
2008-11-06 12:30:00,13.28,13.41,13.24,13.41,38700.0,10.2191,10.3191,10.1883,10.3191,38700.0
2008-11-06 13:00:00,13.4,13.46,13.19,13.37,124200.0,10.3114,10.3576,10.1498,10.2884,124200.0
2008-11-06 13:30:00,13.36,13.36,13.13,13.26,76500.0,10.2807,10.2807,10.1037,10.2037,76500.0
2008-11-06 14:00:00,13.26,13.46,13.21,13.22,56000.0,10.2037,10.3576,10.1652,10.1729,56000.0
2008-11-06 14:30:00,13.22,13.59,13.22,13.34,105800.0,10.1729,10.4576,10.1729,10.2653,105800.0
2008-11-06 15:00:00,13.35,13.41,13.11,13.18,135400.0,10.273,10.3191,10.0883,10.1421,135400.0
2008-11-06 15:30:00,13.17,13.28,12.94,12.99,266900.0,10.1344,10.2191,9.9575,9.9959,266900.0
2008-11-07 09:30:00,13.24,13.56,12.97,13.55,239800.0,10.1883,10.4346,9.9805,10.4269,239800.0
2008-11-07 10:00:00,13.56,14.05,13.56,13.96,182700.0,10.4346,10.8116,10.4346,10.7424,182700.0
2008-11-07 10:30:00,13.94,13.96,13.6,13.71,173900.0,10.727,10.7424,10.4653,10.55,173900.0
2008-11-07 11:00:00,13.71,13.72,13.42,13.44,172000.0,10.55,10.5577,10.3268,10.3422,172000.0
2008-11-07 11:30:00,13.44,13.72,13.42,13.72,81800.0,10.3422,10.5577,10.3268,10.5577,81800.0
2008-11-07 12:00:00,13.72,13.73,13.55,13.56,54800.0,10.5577,10.5654,10.4269,10.4346,54800.0
2008-11-07 12:30:00,13.56,13.7,13.47,13.68,112400.0,10.4346,10.5423,10.3653,10.5269,112400.0
2008-11-07 13:00:00,13.69,13.71,13.5,13.64,182300.0,10.5346,10.55,10.3884,10.4961,182300.0
2008-11-07 13:30:00,13.64,13.78,13.58,13.78,77800.0,10.4961,10.6039,10.4499,10.6039,77800.0
2008-11-07 14:00:00,13.76,13.79,13.69,13.7,56900.0,10.5885,10.6115,10.5346,10.5423,56900.0
2008-11-07 14:30:00,13.72,13.95,13.7,13.71,126200.0,10.5577,10.7347,10.5423,10.55,126200.0
2008-11-07 15:00:00,13.71,13.75,13.49,13.61,133400.0,10.55,10.5808,10.3807,10.473,133400.0
2008-11-07 15:30:00,13.59,14.11,13.57,14.1,352900.0,10.4576,10.8578,10.4423,10.8501,352900.0
2008-11-10 09:30:00,15.08,15.22,14.22,14.88,405000.0,11.6042,11.7119,10.9424,11.4503,405000.0
2008-11-10 10:00:00,14.88,14.92,14.5,14.85,391100.0,11.4503,11.4811,11.1579,11.4272,391100.0
2008-11-10 10:30:00,14.86,14.94,14.7,14.79,287600.0,11.4349,11.4965,11.3118,11.3811,287600.0
2008-11-10 11:00:00,14.77,14.84,14.69,14.8,214300.0,11.3657,11.4195,11.3041,11.3888,214300.0
2008-11-10 11:30:00,14.79,14.8,14.5,14.52,213000.0,11.3811,11.3888,11.1579,11.1733,213000.0
2008-11-10 12:00:00,14.52,14.56,14.45,14.46,125000.0,11.1733,11.2041,11.1194,11.1271,125000.0
2008-11-10 12:30:00,14.46,14.48,14.32,14.36,232700.0,11.1271,11.1425,11.0194,11.0502,232700.0
2008-11-10 13:00:00,14.37,14.43,14.22,14.41,96000.0,11.0579,11.104,10.9424,11.0886,96000.0
2008-11-10 13:30:00,14.41,14.69,14.4,14.65,162300.0,11.0886,11.3041,11.0809,11.2733,162300.0
2008-11-10 14:00:00,14.66,14.81,14.58,14.59,196100.0,11.281,11.3964,11.2195,11.2272,196100.0
2008-11-10 14:30:00,14.56,14.59,14.31,14.35,192900.0,11.2041,11.2272,11.0117,11.0425,192900.0
2008-11-10 15:00:00,14.35,14.47,14.2,14.27,289100.0,11.0425,11.1348,10.927,10.9809,289100.0
2008-11-10 15:30:00,14.27,14.56,14.27,14.51,334900.0,10.9809,11.2041,10.9809,11.1656,334900.0
2008-11-11 09:30:00,14.38,14.38,13.35,13.43,256800.0,11.0656,11.0656,10.273,10.3345,256800.0
2008-11-11 10:00:00,13.43,13.57,13.35,13.4,224400.0,10.3345,10.4423,10.273,10.3114,224400.0
2008-11-11 10:30:00,13.4,13.53,13.29,13.37,219100.0,10.3114,10.4115,10.2268,10.2884,219100.0
2008-11-11 11:00:00,13.36,13.5,13.27,13.47,214800.0,10.2807,10.3884,10.2114,10.3653,214800.0
2008-11-11 11:30:00,13.48,13.54,13.42,13.43,199700.0,10.373,10.4192,10.3268,10.3345,199700.0
2008-11-11 12:00:00,13.43,13.45,13.32,13.32,147200.0,10.3345,10.3499,10.2499,10.2499,147200.0
2008-11-11 12:30:00,13.33,13.38,13.29,13.32,113500.0,10.2576,10.296,10.2268,10.2499,113500.0
2008-11-11 13:00:00,13.34,13.54,13.33,13.51,138300.0,10.2653,10.4192,10.2576,10.3961,138300.0
2008-11-11 13:30:00,13.51,13.71,13.44,13.71,136500.0,10.3961,10.55,10.3422,10.55,136500.0
2008-11-11 14:00:00,13.7,14.0,13.58,13.99,162400.0,10.5423,10.7731,10.4499,10.7654,162400.0
2008-11-11 14:30:00,13.99,14.0,13.62,13.62,219400.0,10.7654,10.7731,10.4807,10.4807,219400.0
2008-11-11 15:00:00,13.62,13.85,13.6,13.71,263100.0,10.4807,10.6577,10.4653,10.55,263100.0
2008-11-11 15:30:00,13.7,13.91,13.55,13.81,447400.0,10.5423,10.7039,10.4269,10.6269,447400.0
2008-11-12 09:30:00,13.64,13.87,13.13,13.24,247800.0,10.4961,10.6731,10.1037,10.1883,247800.0
2008-11-12 10:00:00,13.25,13.28,12.93,12.97,225500.0,10.196,10.2191,9.9498,9.9805,225500.0
2008-11-12 10:30:00,12.99,13.09,12.75,12.78,188600.0,9.9959,10.0729,9.8113,9.8343,188600.0
2008-11-12 11:00:00,12.78,12.85,12.56,12.59,334400.0,9.8343,9.8882,9.665,9.6881,334400.0
2008-11-12 11:30:00,12.59,12.63,12.32,12.56,257100.0,9.6881,9.7189,9.4804,9.665,257100.0
2008-11-12 12:00:00,12.57,12.58,12.43,12.49,145100.0,9.6727,9.6804,9.565,9.6112,145100.0
2008-11-12 12:30:00,12.48,12.49,12.32,12.39,172100.0,9.6035,9.6112,9.4804,9.5342,172100.0
2008-11-12 13:00:00,12.39,12.55,12.35,12.54,233700.0,9.5342,9.6574,9.5035,9.6497,233700.0
2008-11-12 13:30:00,12.54,12.66,12.42,12.51,188700.0,9.6497,9.742,9.5573,9.6266,188700.0
2008-11-12 14:00:00,12.51,12.52,12.4,12.41,193100.0,9.6266,9.6343,9.5419,9.5496,193100.0
2008-11-12 14:30:00,12.4,12.58,12.39,12.47,293400.0,9.5419,9.6804,9.5342,9.5958,293400.0
2008-11-12 15:00:00,12.47,12.47,12.32,12.35,365800.0,9.5958,9.5958,9.4804,9.5035,365800.0
2008-11-12 15:30:00,12.35,12.53,12.25,12.26,460800.0,9.5035,9.642,9.4265,9.4342,460800.0
2008-11-13 09:30:00,12.41,12.65,12.12,12.44,200900.0,9.5496,9.7343,9.3265,9.5727,200900.0
2008-11-13 10:00:00,12.43,12.95,12.39,12.79,238800.0,9.565,9.9652,9.5342,9.842,238800.0
2008-11-13 10:30:00,12.8,12.92,12.62,12.64,212300.0,9.8497,9.9421,9.7112,9.7266,212300.0
2008-11-13 11:00:00,12.64,12.68,12.38,12.47,173400.0,9.7266,9.7574,9.5265,9.5958,173400.0
2008-11-13 11:30:00,12.46,12.57,12.39,12.49,235500.0,9.5881,9.6727,9.5342,9.6112,235500.0
2008-11-13 12:00:00,12.49,12.58,12.07,12.1,127600.0,9.6112,9.6804,9.288,9.3111,127600.0
2008-11-13 12:30:00,12.1,12.1,11.66,11.67,304900.0,9.3111,9.3111,8.9725,8.9802,304900.0
2008-11-13 13:00:00,11.67,12.04,11.65,12.04,167500.0,8.9802,9.2649,8.9648,9.2649,167500.0
2008-11-13 13:30:00,12.04,12.68,12.04,12.36,209100.0,9.2649,9.7574,9.2649,9.5111,209100.0
2008-11-13 14:00:00,12.36,12.95,12.33,12.91,157400.0,9.5111,9.9652,9.4881,9.9344,157400.0
2008-11-13 14:30:00,12.9,13.14,12.6,12.94,165200.0,9.9267,10.1114,9.6958,9.9575,165200.0
2008-11-13 15:00:00,12.95,13.2,12.58,13.18,199200.0,9.9652,10.1575,9.6804,10.1421,199200.0
2008-11-13 15:30:00,13.19,13.52,13.09,13.51,442000.0,10.1498,10.4038,10.0729,10.3961,442000.0
2008-11-14 09:30:00,13.17,13.48,12.83,13.29,299600.0,10.1344,10.373,9.8728,10.2268,299600.0
2008-11-14 10:00:00,13.3,13.44,12.86,12.98,157400.0,10.2345,10.3422,9.8959,9.9882,157400.0
2008-11-14 10:30:00,12.99,13.14,12.65,12.89,160200.0,9.9959,10.1114,9.7343,9.919,160200.0
2008-11-14 11:00:00,12.88,13.06,12.7,12.9,126100.0,9.9113,10.0498,9.7728,9.9267,126100.0
2008-11-14 11:30:00,12.9,13.11,12.82,13.05,126600.0,9.9267,10.0883,9.8651,10.0421,126600.0
2008-11-14 12:00:00,13.06,13.08,12.72,12.92,133100.0,10.0498,10.0652,9.7882,9.9421,133100.0
2008-11-14 12:30:00,12.92,13.17,12.82,13.07,66500.0,9.9421,10.1344,9.8651,10.0575,66500.0
2008-11-14 13:00:00,13.05,13.22,12.88,13.21,209100.0,10.0421,10.1729,9.9113,10.1652,209100.0
2008-11-14 13:30:00,13.2,13.34,13.05,13.14,150900.0,10.1575,10.2653,10.0421,10.1114,150900.0
2008-11-14 14:00:00,13.14,13.5,13.05,13.28,53800.0,10.1114,10.3884,10.0421,10.2191,53800.0
2008-11-14 14:30:00,13.26,13.58,13.14,13.56,57000.0,10.2037,10.4499,10.1114,10.4346,57000.0
2008-11-14 15:00:00,13.56,13.64,13.21,13.33,133600.0,10.4346,10.4961,10.1652,10.2576,133600.0
2008-11-14 15:30:00,13.33,13.36,12.86,12.89,402500.0,10.2576,10.2807,9.8959,9.919,402500.0
2008-11-17 09:30:00,12.87,13.14,12.75,13.13,172200.0,9.9036,10.1114,9.8113,10.1037,172200.0
2008-11-17 10:00:00,13.1,13.15,12.61,12.76,302700.0,10.0806,10.1191,9.7035,9.819,302700.0
2008-11-17 10:30:00,12.75,12.75,12.53,12.58,107700.0,9.8113,9.8113,9.642,9.6804,107700.0
2008-11-17 11:00:00,12.58,12.89,12.58,12.78,44100.0,9.6804,9.919,9.6804,9.8343,44100.0
2008-11-17 11:30:00,12.78,13.22,12.76,13.13,70800.0,9.8343,10.1729,9.819,10.1037,70800.0
2008-11-17 12:00:00,13.14,13.19,13.01,13.1,70900.0,10.1114,10.1498,10.0113,10.0806,70900.0
2008-11-17 12:30:00,13.11,13.3,12.97,13.12,108700.0,10.0883,10.2345,9.9805,10.096,108700.0
2008-11-17 13:00:00,13.14,13.22,13.04,13.15,236600.0,10.1114,10.1729,10.0344,10.1191,236600.0
2008-11-17 13:30:00,13.16,13.18,12.94,13.13,90500.0,10.1268,10.1421,9.9575,10.1037,90500.0
2008-11-17 14:00:00,13.11,13.3,13.01,13.03,126900.0,10.0883,10.2345,10.0113,10.0267,126900.0
2008-11-17 14:30:00,13.03,13.24,13.0,13.13,145600.0,10.0267,10.1883,10.0036,10.1037,145600.0
2008-11-17 15:00:00,13.13,13.25,13.01,13.13,196400.0,10.1037,10.196,10.0113,10.1037,196400.0
2008-11-17 15:30:00,13.12,13.23,12.92,13.05,462300.0,10.096,10.1806,9.9421,10.0421,462300.0
2008-11-18 09:30:00,12.72,12.89,12.54,12.65,230100.0,9.7882,9.919,9.6497,9.7343,230100.0
2008-11-18 10:00:00,12.66,12.88,12.4,12.88,170300.0,9.742,9.9113,9.5419,9.9113,170300.0
2008-11-18 10:30:00,12.88,12.88,12.53,12.54,115300.0,9.9113,9.9113,9.642,9.6497,115300.0
2008-11-18 11:00:00,12.53,12.56,12.34,12.56,162100.0,9.642,9.665,9.4958,9.665,162100.0
2008-11-18 11:30:00,12.57,12.92,12.54,12.92,138000.0,9.6727,9.9421,9.6497,9.9421,138000.0
2008-11-18 12:00:00,12.91,12.91,12.72,12.74,102000.0,9.9344,9.9344,9.7882,9.8036,102000.0
2008-11-18 12:30:00,12.74,12.74,12.48,12.6,164700.0,9.8036,9.8036,9.6035,9.6958,164700.0
2008-11-18 13:00:00,12.6,12.66,12.41,12.46,194900.0,9.6958,9.742,9.5496,9.5881,194900.0
2008-11-18 13:30:00,12.46,12.46,12.19,12.32,245400.0,9.5881,9.5881,9.3803,9.4804,245400.0
2008-11-18 14:00:00,12.32,12.48,12.17,12.43,350000.0,9.4804,9.6035,9.3649,9.565,350000.0
2008-11-18 14:30:00,12.42,12.42,12.14,12.28,206300.0,9.5573,9.5573,9.3419,9.4496,206300.0
2008-11-18 15:00:00,12.28,12.5,12.26,12.42,261400.0,9.4496,9.6189,9.4342,9.5573,261400.0
2008-11-18 15:30:00,12.42,12.71,12.29,12.71,284200.0,9.5573,9.7805,9.4573,9.7805,284200.0
2008-11-19 09:30:00,12.35,12.45,12.15,12.2,266800.0,9.5035,9.5804,9.3495,9.388,266800.0
2008-11-19 10:00:00,12.2,12.62,12.19,12.38,220800.0,9.388,9.7112,9.3803,9.5265,220800.0
2008-11-19 10:30:00,12.39,12.42,11.83,11.84,401800.0,9.5342,9.5573,9.1033,9.111,401800.0
2008-11-19 11:00:00,11.84,12.01,11.78,11.79,233100.0,9.111,9.2418,9.0648,9.0725,233100.0
2008-11-19 11:30:00,11.8,11.97,11.8,11.95,242000.0,9.0802,9.211,9.0802,9.1956,242000.0
2008-11-19 12:00:00,11.95,12.0,11.86,11.95,210100.0,9.1956,9.2341,9.1264,9.1956,210100.0
2008-11-19 12:30:00,11.96,12.0,11.93,12.0,104300.0,9.2033,9.2341,9.1803,9.2341,104300.0
2008-11-19 13:00:00,12.0,12.08,11.89,11.9,164900.0,9.2341,9.2957,9.1495,9.1572,164900.0
2008-11-19 13:30:00,11.9,12.0,11.77,11.99,95100.0,9.1572,9.2341,9.0571,9.2264,95100.0
2008-11-19 14:00:00,11.98,12.02,11.71,11.76,198500.0,9.2187,9.2495,9.011,9.0494,198500.0
2008-11-19 14:30:00,11.76,12.0,11.58,11.76,481200.0,9.0494,9.2341,8.9109,9.0494,481200.0
2008-11-19 15:00:00,11.75,11.76,11.39,11.52,454200.0,9.0417,9.0494,8.7647,8.8648,454200.0
2008-11-19 15:30:00,11.51,11.58,11.05,11.1,801200.0,8.8571,8.9109,8.5031,8.5416,801200.0
2008-11-20 09:30:00,11.14,11.25,9.42,9.52,611500.0,8.5723,8.657,7.2488,7.3257,611500.0
2008-11-20 10:00:00,9.52,9.52,8.83,9.14,1017300.0,7.3257,7.3257,6.7948,7.0333,1017300.0
2008-11-20 10:30:00,9.11,9.41,9.1,9.25,467900.0,7.0102,7.2411,7.0025,7.118,467900.0
2008-11-20 11:00:00,9.25,9.69,9.22,9.59,918800.0,7.118,7.4566,7.0949,7.3796,918800.0
2008-11-20 11:30:00,9.59,9.59,9.27,9.32,340800.0,7.3796,7.3796,7.1334,7.1718,340800.0
2008-11-20 12:00:00,9.33,9.7,9.11,9.64,219200.0,7.1795,7.4642,7.0102,7.4181,219200.0
2008-11-20 12:30:00,9.62,10.02,9.62,9.73,261100.0,7.4027,7.7105,7.4027,7.4873,261100.0
2008-11-20 13:00:00,9.72,9.76,9.46,9.55,176800.0,7.4796,7.5104,7.2796,7.3488,176800.0
2008-11-20 13:30:00,9.55,9.66,9.42,9.6,177300.0,7.3488,7.4335,7.2488,7.3873,177300.0
2008-11-20 14:00:00,9.6,9.6,9.26,9.29,206600.0,7.3873,7.3873,7.1257,7.1488,206600.0
2008-11-20 14:30:00,9.29,9.34,9.0,9.08,218500.0,7.1488,7.1872,6.9256,6.9872,218500.0
2008-11-20 15:00:00,9.05,9.22,8.83,8.92,286300.0,6.9641,7.0949,6.7948,6.864,286300.0
2008-11-20 15:30:00,8.93,9.0,8.37,8.43,1402000.0,6.8717,6.9256,6.4408,6.487,1402000.0
2008-11-21 09:30:00,7.02,7.34,5.71,6.45,2056900.0,5.402,5.6482,4.3939,4.9633,2056900.0
2008-11-21 10:00:00,6.46,6.78,6.25,6.78,741800.0,4.971,5.2173,4.8094,5.2173,741800.0
2008-11-21 10:30:00,6.78,7.07,6.72,6.78,788500.0,5.2173,5.4404,5.1711,5.2173,788500.0
2008-11-21 11:00:00,6.78,6.98,6.57,6.96,402300.0,5.2173,5.3712,5.0557,5.3558,402300.0
2008-11-21 11:30:00,6.96,7.0,6.81,6.84,209300.0,5.3558,5.3866,5.2404,5.2635,209300.0
2008-11-21 12:00:00,6.84,7.02,6.78,6.97,301300.0,5.2635,5.402,5.2173,5.3635,301300.0
2008-11-21 12:30:00,6.96,7.03,6.91,6.99,172700.0,5.3558,5.4097,5.3173,5.3789,172700.0
2008-11-21 13:00:00,6.98,7.03,6.85,7.01,264100.0,5.3712,5.4097,5.2711,5.3943,264100.0
2008-11-21 13:30:00,7.01,7.12,6.96,6.99,289900.0,5.3943,5.4789,5.3558,5.3789,289900.0
2008-11-21 14:00:00,6.99,7.12,6.98,7.0,364800.0,5.3789,5.4789,5.3712,5.3866,364800.0
2008-11-21 14:30:00,7.0,7.01,6.81,6.98,269500.0,5.3866,5.3943,5.2404,5.3712,269500.0
2008-11-21 15:00:00,6.96,7.31,6.95,7.29,364300.0,5.3558,5.6251,5.3481,5.6097,364300.0
2008-11-21 15:30:00,7.29,7.8,7.27,7.57,1048500.0,5.6097,6.0022,5.5943,5.8252,1048500.0
2008-11-24 09:30:00,7.96,8.04,7.6,7.82,370000.0,6.1253,6.1869,5.8483,6.0176,370000.0
2008-11-24 10:00:00,7.86,8.35,7.86,8.34,361700.0,6.0484,6.4254,6.0484,6.4177,361700.0
2008-11-24 10:30:00,8.32,8.5,8.17,8.38,312500.0,6.4023,6.5408,6.2869,6.4485,312500.0
2008-11-24 11:00:00,8.39,8.49,8.32,8.44,219700.0,6.4562,6.5331,6.4023,6.4947,219700.0
2008-11-24 11:30:00,8.45,8.63,8.44,8.58,173600.0,6.5024,6.6409,6.4947,6.6024,173600.0
2008-11-24 12:00:00,8.59,8.61,8.27,8.31,168900.0,6.6101,6.6255,6.3638,6.3946,168900.0
2008-11-24 12:30:00,8.32,8.59,8.32,8.54,100800.0,6.4023,6.6101,6.4023,6.5716,100800.0
2008-11-24 13:00:00,8.55,8.57,8.37,8.43,118700.0,6.5793,6.5947,6.4408,6.487,118700.0
2008-11-24 13:30:00,8.43,8.55,8.37,8.55,99500.0,6.487,6.5793,6.4408,6.5793,99500.0
2008-11-24 14:00:00,8.55,8.55,8.35,8.53,150100.0,6.5793,6.5793,6.4254,6.5639,150100.0
2008-11-24 14:30:00,8.53,8.65,8.4,8.49,171200.0,6.5639,6.6563,6.4639,6.5331,171200.0
2008-11-24 15:00:00,8.48,8.71,8.45,8.7,238200.0,6.5254,6.7024,6.5024,6.6947,238200.0
2008-11-24 15:30:00,8.7,8.83,8.51,8.65,464500.0,6.6947,6.7948,6.5485,6.6563,464500.0
2008-11-25 09:30:00,8.81,9.25,8.81,9.01,284700.0,6.7794,7.118,6.7794,6.9333,284700.0
2008-11-25 10:00:00,9.02,9.13,8.97,9.04,226500.0,6.941,7.0256,6.9025,6.9564,226500.0
2008-11-25 10:30:00,9.03,9.09,8.98,9.08,262400.0,6.9487,6.9948,6.9102,6.9872,262400.0
2008-11-25 11:00:00,9.06,9.14,8.9,9.04,184400.0,6.9718,7.0333,6.8486,6.9564,184400.0
2008-11-25 11:30:00,9.04,9.18,9.0,9.11,123700.0,6.9564,7.0641,6.9256,7.0102,123700.0
2008-11-25 12:00:00,9.12,9.14,8.98,9.12,122500.0,7.0179,7.0333,6.9102,7.0179,122500.0
2008-11-25 12:30:00,9.11,9.21,9.05,9.12,122500.0,7.0102,7.0872,6.9641,7.0179,122500.0
2008-11-25 13:00:00,9.13,9.2,9.04,9.18,110700.0,7.0256,7.0795,6.9564,7.0641,110700.0
2008-11-25 13:30:00,9.2,9.24,9.07,9.07,122400.0,7.0795,7.1103,6.9795,6.9795,122400.0
2008-11-25 14:00:00,9.07,9.07,8.98,9.0,277200.0,6.9795,6.9795,6.9102,6.9256,277200.0
2008-11-25 14:30:00,8.99,9.23,8.99,9.19,277100.0,6.9179,7.1026,6.9179,7.0718,277100.0
2008-11-25 15:00:00,9.19,9.37,9.04,9.34,307400.0,7.0718,7.2103,6.9564,7.1872,307400.0
2008-11-25 15:30:00,9.33,9.59,9.27,9.4,473000.0,7.1795,7.3796,7.1334,7.2334,473000.0
2008-11-26 09:30:00,9.28,9.95,9.19,9.88,209800.0,7.1411,7.6566,7.0718,7.6028,209800.0
2008-11-26 10:00:00,9.87,10.22,9.8,10.19,193800.0,7.5951,7.8644,7.5412,7.8413,193800.0
2008-11-26 10:30:00,10.19,10.38,10.18,10.38,250200.0,7.8413,7.9875,7.8336,7.9875,250200.0
2008-11-26 11:00:00,10.38,10.55,10.31,10.47,197700.0,7.9875,8.1183,7.9337,8.0568,197700.0
2008-11-26 11:30:00,10.47,10.67,10.47,10.6,101200.0,8.0568,8.2107,8.0568,8.1568,101200.0
2008-11-26 12:00:00,10.6,10.7,10.51,10.69,113500.0,8.1568,8.2338,8.0876,8.2261,113500.0
2008-11-26 12:30:00,10.69,10.86,10.67,10.85,153700.0,8.2261,8.3569,8.2107,8.3492,153700.0
2008-11-26 13:00:00,10.85,10.97,10.85,10.92,307000.0,8.3492,8.4415,8.3492,8.4031,307000.0
2008-11-26 13:30:00,10.91,10.97,10.85,10.9,347800.0,8.3954,8.4415,8.3492,8.3877,347800.0
2008-11-26 14:00:00,10.89,10.95,10.77,10.91,320300.0,8.38,8.4261,8.2876,8.3954,320300.0
2008-11-26 14:30:00,10.92,10.94,10.88,10.91,320200.0,8.4031,8.4184,8.3723,8.3954,320200.0
2008-11-26 15:00:00,10.91,11.06,10.84,10.91,485800.0,8.3954,8.5108,8.3415,8.3954,485800.0
2008-11-26 15:30:00,10.92,11.12,10.76,10.97,780900.0,8.4031,8.557,8.2799,8.4415,780900.0
2008-11-28 09:30:00,10.8,11.47,10.8,11.23,163800.0,8.3107,8.8263,8.3107,8.6416,163800.0
2008-11-28 10:00:00,11.25,11.35,11.15,11.21,148500.0,8.657,8.7339,8.58,8.6262,148500.0
2008-11-28 10:30:00,11.21,11.32,11.16,11.31,78200.0,8.6262,8.7109,8.5877,8.7032,78200.0
2008-11-28 11:00:00,11.32,11.32,11.18,11.31,88500.0,8.7109,8.7109,8.6031,8.7032,88500.0
2008-11-28 11:30:00,11.31,11.33,11.2,11.33,50000.0,8.7032,8.7186,8.6185,8.7186,50000.0
2008-11-28 12:00:00,11.33,11.41,11.27,11.41,103100.0,8.7186,8.7801,8.6724,8.7801,103100.0
2008-11-28 12:30:00,11.41,11.58,11.4,11.55,166700.0,8.7801,8.9109,8.7724,8.8878,166700.0
2008-11-28 13:00:00,11.55,11.55,11.55,11.55,33000.0,8.8878,8.8878,8.8878,8.8878,33000.0
2008-11-28 13:30:00,11.55,11.55,11.55,11.55,0.0,8.8878,8.8878,8.8878,8.8878,0.0
2008-11-28 14:00:00,11.55,11.55,11.55,11.55,0.0,8.8878,8.8878,8.8878,8.8878,0.0
2008-11-28 14:30:00,11.55,11.55,11.55,11.55,0.0,8.8878,8.8878,8.8878,8.8878,0.0
2008-11-28 15:00:00,11.55,11.55,11.55,11.55,0.0,8.8878,8.8878,8.8878,8.8878,0.0
2008-11-28 15:30:00,11.55,11.55,11.55,11.55,0.0,8.8878,8.8878,8.8878,8.8878,0.0
2008-12-01 09:30:00,11.01,11.12,10.1,10.61,301800.0,8.4723,8.557,7.7721,8.1645,301800.0
2008-12-01 10:00:00,10.62,10.98,10.57,10.83,390300.0,8.1722,8.4492,8.1337,8.3338,390300.0
2008-12-01 10:30:00,10.82,10.91,10.6,10.61,354900.0,8.3261,8.3954,8.1568,8.1645,354900.0
2008-12-01 11:00:00,10.61,10.78,10.59,10.71,162800.0,8.1645,8.2953,8.1491,8.2415,162800.0
2008-12-01 11:30:00,10.7,10.85,10.69,10.7,393700.0,8.2338,8.3492,8.2261,8.2338,393700.0
2008-12-01 12:00:00,10.7,10.7,10.5,10.52,171400.0,8.2338,8.2338,8.0799,8.0952,171400.0
2008-12-01 12:30:00,10.53,10.56,10.5,10.53,153900.0,8.1029,8.126,8.0799,8.1029,153900.0
2008-12-01 13:00:00,10.53,10.73,10.53,10.6,212300.0,8.1029,8.2568,8.1029,8.1568,212300.0
2008-12-01 13:30:00,10.6,10.7,10.57,10.6,211800.0,8.1568,8.2338,8.1337,8.1568,211800.0
2008-12-01 14:00:00,10.6,10.61,10.45,10.48,301100.0,8.1568,8.1645,8.0414,8.0645,301100.0
2008-12-01 14:30:00,10.48,10.68,10.39,10.53,292700.0,8.0645,8.2184,7.9952,8.1029,292700.0
2008-12-01 15:00:00,10.53,10.6,10.23,10.27,388100.0,8.1029,8.1568,7.8721,7.9029,388100.0
2008-12-01 15:30:00,10.27,10.34,10.02,10.09,903200.0,7.9029,7.9567,7.7105,7.7644,903200.0
2008-12-02 09:30:00,10.37,10.59,9.85,9.94,582800.0,7.9798,8.1491,7.5797,7.6489,582800.0
2008-12-02 10:00:00,9.95,10.21,9.84,10.16,398600.0,7.6566,7.8567,7.572,7.8182,398600.0
2008-12-02 10:30:00,10.16,10.23,10.11,10.12,197500.0,7.8182,7.8721,7.7797,7.7874,197500.0
2008-12-02 11:00:00,10.11,10.24,10.06,10.08,168700.0,7.7797,7.8798,7.7413,7.7567,168700.0
2008-12-02 11:30:00,10.08,10.18,9.95,10.17,137300.0,7.7567,7.8336,7.6566,7.8259,137300.0
2008-12-02 12:00:00,10.18,10.25,10.17,10.21,88400.0,7.8336,7.8875,7.8259,7.8567,88400.0
2008-12-02 12:30:00,10.21,10.24,10.16,10.24,81400.0,7.8567,7.8798,7.8182,7.8798,81400.0
2008-12-02 13:00:00,10.24,10.4,10.24,10.27,197000.0,7.8798,8.0029,7.8798,7.9029,197000.0
2008-12-02 13:30:00,10.28,10.28,10.15,10.16,157800.0,7.9106,7.9106,7.8105,7.8182,157800.0
2008-12-02 14:00:00,10.16,10.17,9.87,9.94,232500.0,7.8182,7.8259,7.5951,7.6489,232500.0
2008-12-02 14:30:00,9.94,10.19,9.94,10.18,189300.0,7.6489,7.8413,7.6489,7.8336,189300.0
2008-12-02 15:00:00,10.19,10.27,9.95,10.18,290300.0,7.8413,7.9029,7.6566,7.8336,290300.0
2008-12-02 15:30:00,10.19,10.35,10.0,10.27,551900.0,7.8413,7.9644,7.6951,7.9029,551900.0
2008-12-03 09:30:00,9.62,10.19,9.62,10.01,237600.0,7.4027,7.8413,7.4027,7.7028,237600.0
2008-12-03 10:00:00,10.01,10.38,9.82,10.32,241000.0,7.7028,7.9875,7.5566,7.9413,241000.0
2008-12-03 10:30:00,10.32,10.55,10.28,10.54,208600.0,7.9413,8.1183,7.9106,8.1106,208600.0
2008-12-03 11:00:00,10.54,10.81,10.5,10.74,198900.0,8.1106,8.3184,8.0799,8.2645,198900.0
2008-12-03 11:30:00,10.74,10.97,10.65,10.93,170100.0,8.2645,8.4415,8.1953,8.4107,170100.0
2008-12-03 12:00:00,10.93,11.0,10.72,10.92,198900.0,8.4107,8.4646,8.2491,8.4031,198900.0
2008-12-03 12:30:00,10.93,11.0,10.64,10.64,167800.0,8.4107,8.4646,8.1876,8.1876,167800.0
2008-12-03 13:00:00,10.66,10.8,10.51,10.51,162100.0,8.203,8.3107,8.0876,8.0876,162100.0
2008-12-03 13:30:00,10.51,10.58,10.36,10.44,218500.0,8.0876,8.1414,7.9721,8.0337,218500.0
2008-12-03 14:00:00,10.45,10.68,10.38,10.52,205500.0,8.0414,8.2184,7.9875,8.0952,205500.0
2008-12-03 14:30:00,10.53,10.73,10.35,10.4,344300.0,8.1029,8.2568,7.9644,8.0029,344300.0
2008-12-03 15:00:00,10.4,10.52,10.11,10.31,479900.0,8.0029,8.0952,7.7797,7.9337,479900.0
2008-12-03 15:30:00,10.32,10.6,10.19,10.5,589900.0,7.9413,8.1568,7.8413,8.0799,589900.0
2008-12-04 09:30:00,10.21,10.79,10.02,10.75,303900.0,7.8567,8.303,7.7105,8.2722,303900.0
2008-12-04 10:00:00,10.75,11.12,10.71,10.72,350500.0,8.2722,8.557,8.2415,8.2491,350500.0
2008-12-04 10:30:00,10.72,11.12,10.71,11.12,238600.0,8.2491,8.557,8.2415,8.557,238600.0
2008-12-04 11:00:00,11.09,11.12,10.89,10.97,166600.0,8.5339,8.557,8.38,8.4415,166600.0
2008-12-04 11:30:00,10.96,11.1,10.87,11.05,178900.0,8.4338,8.5416,8.3646,8.5031,178900.0
2008-12-04 12:00:00,11.04,11.05,10.9,10.97,206200.0,8.4954,8.5031,8.3877,8.4415,206200.0
2008-12-04 12:30:00,10.98,11.03,10.93,11.03,193400.0,8.4492,8.4877,8.4107,8.4877,193400.0
2008-12-04 13:00:00,11.03,11.03,10.86,10.89,152300.0,8.4877,8.4877,8.3569,8.38,152300.0
2008-12-04 13:30:00,10.89,11.22,10.85,11.15,316500.0,8.38,8.6339,8.3492,8.58,316500.0
2008-12-04 14:00:00,11.15,11.3,11.14,11.27,282800.0,8.58,8.6955,8.5723,8.6724,282800.0
2008-12-04 14:30:00,11.26,11.48,11.13,11.29,375200.0,8.6647,8.834,8.5646,8.6878,375200.0
2008-12-04 15:00:00,11.29,11.6,11.23,11.48,711200.0,8.6878,8.9263,8.6416,8.834,711200.0
2008-12-04 15:30:00,11.48,11.62,11.09,11.53,880500.0,8.834,8.9417,8.5339,8.8725,880500.0
2008-12-05 09:30:00,11.49,11.5,10.98,11.34,397000.0,8.8417,8.8494,8.4492,8.7262,397000.0
2008-12-05 10:00:00,11.34,11.44,11.12,11.17,452800.0,8.7262,8.8032,8.557,8.5954,452800.0
2008-12-05 10:30:00,11.17,11.18,10.87,11.02,312300.0,8.5954,8.6031,8.3646,8.48,312300.0
2008-12-05 11:00:00,11.01,11.1,10.79,10.82,283100.0,8.4723,8.5416,8.303,8.3261,283100.0
2008-12-05 11:30:00,10.82,11.06,10.8,10.98,195000.0,8.3261,8.5108,8.3107,8.4492,195000.0
2008-12-05 12:00:00,10.98,11.07,10.9,11.02,313900.0,8.4492,8.5185,8.3877,8.48,313900.0
2008-12-05 12:30:00,11.01,11.02,10.85,10.93,237400.0,8.4723,8.48,8.3492,8.4107,237400.0
2008-12-05 13:00:00,10.92,11.01,10.87,10.89,289800.0,8.4031,8.4723,8.3646,8.38,289800.0
2008-12-05 13:30:00,10.89,11.06,10.84,11.03,461400.0,8.38,8.5108,8.3415,8.4877,461400.0
2008-12-05 14:00:00,11.03,11.07,10.72,10.72,310600.0,8.4877,8.5185,8.2491,8.2491,310600.0
2008-12-05 14:30:00,10.72,11.06,10.71,10.87,505100.0,8.2491,8.5108,8.2415,8.3646,505100.0
2008-12-05 15:00:00,10.89,11.0,10.71,10.9,541700.0,8.38,8.4646,8.2415,8.3877,541700.0
2008-12-05 15:30:00,10.9,11.05,10.7,11.01,1126200.0,8.3877,8.5031,8.2338,8.4723,1126200.0
2008-12-08 09:30:00,11.55,12.29,11.08,11.95,467600.0,8.8878,9.4573,8.5262,9.1956,467600.0
2008-12-08 10:00:00,11.93,12.39,11.79,12.36,461400.0,9.1803,9.5342,9.0725,9.5111,461400.0
2008-12-08 10:30:00,12.35,12.97,12.33,12.97,369300.0,9.5035,9.9805,9.4881,9.9805,369300.0
2008-12-08 11:00:00,12.97,13.06,12.68,12.81,253900.0,9.9805,10.0498,9.7574,9.8574,253900.0
2008-12-08 11:30:00,12.81,13.03,12.69,12.73,301200.0,9.8574,10.0267,9.7651,9.7959,301200.0
2008-12-08 12:00:00,12.74,12.83,12.62,12.64,312800.0,9.8036,9.8728,9.7112,9.7266,312800.0
2008-12-08 12:30:00,12.64,12.65,12.37,12.47,346200.0,9.7266,9.7343,9.5188,9.5958,346200.0
2008-12-08 13:00:00,12.47,12.55,12.37,12.4,369900.0,9.5958,9.6574,9.5188,9.5419,369900.0
2008-12-08 13:30:00,12.39,12.42,12.21,12.29,328900.0,9.5342,9.5573,9.3957,9.4573,328900.0
2008-12-08 14:00:00,12.28,12.5,12.28,12.47,332900.0,9.4496,9.6189,9.4496,9.5958,332900.0
2008-12-08 14:30:00,12.47,12.61,12.33,12.61,444400.0,9.5958,9.7035,9.4881,9.7035,444400.0
2008-12-08 15:00:00,12.61,12.65,12.41,12.61,426600.0,9.7035,9.7343,9.5496,9.7035,426600.0
2008-12-08 15:30:00,12.62,12.63,12.14,12.35,795600.0,9.7112,9.7189,9.3419,9.5035,795600.0
2008-12-09 09:30:00,12.08,12.25,11.79,11.92,231000.0,9.2957,9.4265,9.0725,9.1726,231000.0
2008-12-09 10:00:00,11.92,12.58,11.92,12.53,255400.0,9.1726,9.6804,9.1726,9.642,255400.0
2008-12-09 10:30:00,12.5,12.71,12.49,12.57,283900.0,9.6189,9.7805,9.6112,9.6727,283900.0
2008-12-09 11:00:00,12.58,12.67,12.1,12.1,256100.0,9.6804,9.7497,9.3111,9.3111,256100.0
2008-12-09 11:30:00,12.1,12.29,12.08,12.19,230300.0,9.3111,9.4573,9.2957,9.3803,230300.0
2008-12-09 12:00:00,12.18,12.35,12.14,12.3,251900.0,9.3726,9.5035,9.3419,9.465,251900.0
2008-12-09 12:30:00,12.3,12.42,12.23,12.28,239400.0,9.465,9.5573,9.4111,9.4496,239400.0
2008-12-09 13:00:00,12.28,12.38,12.23,12.27,222800.0,9.4496,9.5265,9.4111,9.4419,222800.0
2008-12-09 13:30:00,12.26,12.37,12.22,12.29,251200.0,9.4342,9.5188,9.4034,9.4573,251200.0
2008-12-09 14:00:00,12.29,12.36,12.16,12.19,270800.0,9.4573,9.5111,9.3572,9.3803,270800.0
2008-12-09 14:30:00,12.18,12.22,12.03,12.19,285900.0,9.3726,9.4034,9.2572,9.3803,285900.0
2008-12-09 15:00:00,12.19,12.26,11.92,12.01,409600.0,9.3803,9.4342,9.1726,9.2418,409600.0
2008-12-09 15:30:00,12.0,12.1,11.89,11.93,678300.0,9.2341,9.3111,9.1495,9.1803,678300.0
2008-12-10 09:30:00,12.22,12.44,11.89,12.2,260600.0,9.4034,9.5727,9.1495,9.388,260600.0
2008-12-10 10:00:00,12.2,12.59,12.19,12.42,219800.0,9.388,9.6881,9.3803,9.5573,219800.0
2008-12-10 10:30:00,12.44,12.5,12.13,12.19,188800.0,9.5727,9.6189,9.3342,9.3803,188800.0
2008-12-10 11:00:00,12.2,12.31,12.15,12.21,179500.0,9.388,9.4727,9.3495,9.3957,179500.0
2008-12-10 11:30:00,12.21,12.22,12.04,12.09,238300.0,9.3957,9.4034,9.2649,9.3034,238300.0
2008-12-10 12:00:00,12.09,12.12,11.83,11.85,189500.0,9.3034,9.3265,9.1033,9.1187,189500.0
2008-12-10 12:30:00,11.85,12.02,11.77,11.93,133600.0,9.1187,9.2495,9.0571,9.1803,133600.0
2008-12-10 13:00:00,11.92,12.0,11.76,11.77,123900.0,9.1726,9.2341,9.0494,9.0571,123900.0
2008-12-10 13:30:00,11.77,11.79,11.48,11.51,189600.0,9.0571,9.0725,8.834,8.8571,189600.0
2008-12-10 14:00:00,11.5,11.51,11.26,11.29,255300.0,8.8494,8.8571,8.6647,8.6878,255300.0
2008-12-10 14:30:00,11.28,11.61,11.19,11.51,261200.0,8.6801,8.934,8.6108,8.8571,261200.0
2008-12-10 15:00:00,11.52,11.73,11.46,11.73,311300.0,8.8648,9.0264,8.8186,9.0264,311300.0
2008-12-10 15:30:00,11.73,11.81,11.6,11.74,456500.0,9.0264,9.0879,8.9263,9.0341,456500.0
2008-12-11 09:30:00,11.7,11.81,11.49,11.67,257600.0,9.0033,9.0879,8.8417,8.9802,257600.0
2008-12-11 10:00:00,11.67,11.96,11.58,11.87,256500.0,8.9802,9.2033,8.9109,9.1341,256500.0
2008-12-11 10:30:00,11.85,12.02,11.79,11.85,208900.0,9.1187,9.2495,9.0725,9.1187,208900.0
2008-12-11 11:00:00,11.84,12.02,11.68,11.69,166900.0,9.111,9.2495,8.9879,8.9956,166900.0
2008-12-11 11:30:00,11.7,11.88,11.6,11.86,104600.0,9.0033,9.1418,8.9263,9.1264,104600.0
2008-12-11 12:00:00,11.86,11.9,11.78,11.79,82900.0,9.1264,9.1572,9.0648,9.0725,82900.0
2008-12-11 12:30:00,11.79,11.98,11.76,11.97,79700.0,9.0725,9.2187,9.0494,9.211,79700.0
2008-12-11 13:00:00,11.97,11.97,11.76,11.78,81800.0,9.211,9.211,9.0494,9.0648,81800.0
2008-12-11 13:30:00,11.79,11.83,11.69,11.71,180900.0,9.0725,9.1033,8.9956,9.011,180900.0
2008-12-11 14:00:00,11.7,11.72,11.55,11.55,148700.0,9.0033,9.0187,8.8878,8.8878,148700.0
2008-12-11 14:30:00,11.55,11.71,11.41,11.48,243400.0,8.8878,9.011,8.7801,8.834,243400.0
2008-12-11 15:00:00,11.49,11.5,11.2,11.26,320900.0,8.8417,8.8494,8.6185,8.6647,320900.0
2008-12-11 15:30:00,11.27,11.31,11.02,11.14,332100.0,8.6724,8.7032,8.48,8.5723,332100.0
2008-12-12 09:30:00,10.59,11.24,10.5,11.22,106800.0,8.1491,8.6493,8.0799,8.6339,106800.0
2008-12-12 10:00:00,11.18,11.36,11.06,11.27,110300.0,8.6031,8.7416,8.5108,8.6724,110300.0
2008-12-12 10:30:00,11.26,11.42,11.04,11.32,103300.0,8.6647,8.7878,8.4954,8.7109,103300.0
2008-12-12 11:00:00,11.33,11.45,11.11,11.12,110300.0,8.7186,8.8109,8.5493,8.557,110300.0
2008-12-12 11:30:00,11.14,11.28,10.97,11.23,104600.0,8.5723,8.6801,8.4415,8.6416,104600.0
2008-12-12 12:00:00,11.25,11.45,11.24,11.35,59300.0,8.657,8.8109,8.6493,8.7339,59300.0
2008-12-12 12:30:00,11.33,11.44,11.31,11.37,169100.0,8.7186,8.8032,8.7032,8.7493,169100.0
2008-12-12 13:00:00,11.38,11.41,11.13,11.19,143000.0,8.757,8.7801,8.5646,8.6108,143000.0
2008-12-12 13:30:00,11.19,11.21,11.02,11.2,69000.0,8.6108,8.6262,8.48,8.6185,69000.0
2008-12-12 14:00:00,11.2,11.33,11.08,11.27,121300.0,8.6185,8.7186,8.5262,8.6724,121300.0
2008-12-12 14:30:00,11.28,11.41,11.11,11.35,148400.0,8.6801,8.7801,8.5493,8.7339,148400.0
2008-12-12 15:00:00,11.36,11.44,11.17,11.24,243000.0,8.7416,8.8032,8.5954,8.6493,243000.0
2008-12-12 15:30:00,11.24,11.25,11.14,11.24,298600.0,8.6493,8.657,8.5723,8.6493,298600.0
2008-12-15 09:30:00,11.33,11.79,11.33,11.34,97500.0,8.7186,9.0725,8.7186,8.7262,97500.0
2008-12-15 10:00:00,11.33,11.43,11.24,11.41,121200.0,8.7186,8.7955,8.6493,8.7801,121200.0
2008-12-15 10:30:00,11.42,11.49,11.28,11.37,79900.0,8.7878,8.8417,8.6801,8.7493,79900.0
2008-12-15 11:00:00,11.37,11.49,11.34,11.45,66600.0,8.7493,8.8417,8.7262,8.8109,66600.0
2008-12-15 11:30:00,11.44,11.59,11.41,11.5,78800.0,8.8032,8.9186,8.7801,8.8494,78800.0
2008-12-15 12:00:00,11.49,11.51,11.45,11.49,43500.0,8.8417,8.8571,8.8109,8.8417,43500.0
2008-12-15 12:30:00,11.5,11.5,11.31,11.36,68500.0,8.8494,8.8494,8.7032,8.7416,68500.0
2008-12-15 13:00:00,11.37,11.45,11.15,11.44,151800.0,8.7493,8.8109,8.58,8.8032,151800.0
2008-12-15 13:30:00,11.43,11.5,11.39,11.41,52000.0,8.7955,8.8494,8.7647,8.7801,52000.0
2008-12-15 14:00:00,11.42,11.55,11.39,11.44,88800.0,8.7878,8.8878,8.7647,8.8032,88800.0
2008-12-15 14:30:00,11.44,11.54,11.36,11.37,127500.0,8.8032,8.8801,8.7416,8.7493,127500.0
2008-12-15 15:00:00,11.36,11.41,11.28,11.4,205400.0,8.7416,8.7801,8.6801,8.7724,205400.0
2008-12-15 15:30:00,11.38,11.64,11.34,11.51,257000.0,8.757,8.9571,8.7262,8.8571,257000.0
2008-12-16 09:30:00,11.59,11.79,11.45,11.7,143200.0,8.9186,9.0725,8.8109,9.0033,143200.0
2008-12-16 10:00:00,11.69,12.0,11.66,11.98,143500.0,8.9956,9.2341,8.9725,9.2187,143500.0
2008-12-16 10:30:00,11.99,12.13,11.98,12.1,197200.0,9.2264,9.3342,9.2187,9.3111,197200.0
2008-12-16 11:00:00,12.1,12.18,12.09,12.14,73200.0,9.3111,9.3726,9.3034,9.3419,73200.0
2008-12-16 11:30:00,12.15,12.17,12.11,12.12,57500.0,9.3495,9.3649,9.3188,9.3265,57500.0
2008-12-16 12:00:00,12.12,12.18,12.09,12.15,54800.0,9.3265,9.3726,9.3034,9.3495,54800.0
2008-12-16 12:30:00,12.15,12.19,12.11,12.13,67300.0,9.3495,9.3803,9.3188,9.3342,67300.0
2008-12-16 13:00:00,12.14,12.19,12.12,12.15,46700.0,9.3419,9.3803,9.3265,9.3495,46700.0
2008-12-16 13:30:00,12.16,12.19,12.06,12.09,68600.0,9.3572,9.3803,9.2803,9.3034,68600.0
2008-12-16 14:00:00,12.1,12.38,12.09,12.27,115300.0,9.3111,9.5265,9.3034,9.4419,115300.0
2008-12-16 14:30:00,12.27,12.44,12.09,12.27,287600.0,9.4419,9.5727,9.3034,9.4419,287600.0
2008-12-16 15:00:00,12.27,12.51,12.23,12.45,232500.0,9.4419,9.6266,9.4111,9.5804,232500.0
2008-12-16 15:30:00,12.47,12.5,12.35,12.49,501800.0,9.5958,9.6189,9.5035,9.6112,501800.0
2008-12-17 09:30:00,12.17,12.62,12.0,12.5,187900.0,9.3649,9.7112,9.2341,9.6189,187900.0
2008-12-17 10:00:00,12.5,12.51,12.19,12.38,135600.0,9.6189,9.6266,9.3803,9.5265,135600.0
2008-12-17 10:30:00,12.38,12.53,12.33,12.46,126200.0,9.5265,9.642,9.4881,9.5881,126200.0
2008-12-17 11:00:00,12.46,12.6,12.42,12.45,210900.0,9.5881,9.6958,9.5573,9.5804,210900.0
2008-12-17 11:30:00,12.44,12.53,12.35,12.51,71400.0,9.5727,9.642,9.5035,9.6266,71400.0
2008-12-17 12:00:00,12.51,12.79,12.46,12.73,185400.0,9.6266,9.842,9.5881,9.7959,185400.0
2008-12-17 12:30:00,12.73,12.83,12.67,12.71,106700.0,9.7959,9.8728,9.7497,9.7805,106700.0
2008-12-17 13:00:00,12.71,13.03,12.7,13.02,127800.0,9.7805,10.0267,9.7728,10.019,127800.0
2008-12-17 13:30:00,13.0,13.11,12.92,12.92,186000.0,10.0036,10.0883,9.9421,9.9421,186000.0
2008-12-17 14:00:00,12.91,13.04,12.81,12.81,203300.0,9.9344,10.0344,9.8574,9.8574,203300.0
2008-12-17 14:30:00,12.83,12.92,12.66,12.68,185400.0,9.8728,9.9421,9.742,9.7574,185400.0
2008-12-17 15:00:00,12.7,12.88,12.6,12.69,261400.0,9.7728,9.9113,9.6958,9.7651,261400.0
2008-12-17 15:30:00,12.71,12.81,12.63,12.78,231200.0,9.7805,9.8574,9.7189,9.8343,231200.0
2008-12-18 09:30:00,12.94,12.94,12.19,12.3,134400.0,9.9575,9.9575,9.3803,9.465,134400.0
2008-12-18 10:00:00,12.31,12.54,12.27,12.41,61400.0,9.4727,9.6497,9.4419,9.5496,61400.0
2008-12-18 10:30:00,12.41,12.52,12.38,12.5,69900.0,9.5496,9.6343,9.5265,9.6189,69900.0
2008-12-18 11:00:00,12.5,12.51,12.21,12.43,233600.0,9.6189,9.6266,9.3957,9.565,233600.0
2008-12-18 11:30:00,12.44,12.75,12.35,12.57,166600.0,9.5727,9.8113,9.5035,9.6727,166600.0
2008-12-18 12:00:00,12.57,12.58,12.33,12.35,63700.0,9.6727,9.6804,9.4881,9.5035,63700.0
2008-12-18 12:30:00,12.35,12.46,12.33,12.41,44700.0,9.5035,9.5881,9.4881,9.5496,44700.0
2008-12-18 13:00:00,12.42,12.42,12.29,12.33,29500.0,9.5573,9.5573,9.4573,9.4881,29500.0
2008-12-18 13:30:00,12.33,12.39,12.27,12.28,117600.0,9.4881,9.5342,9.4419,9.4496,117600.0
2008-12-18 14:00:00,12.27,12.27,12.01,12.02,155000.0,9.4419,9.4419,9.2418,9.2495,155000.0
2008-12-18 14:30:00,12.02,12.28,12.0,12.2,164700.0,9.2495,9.4496,9.2341,9.388,164700.0
2008-12-18 15:00:00,12.2,12.25,11.7,11.77,309700.0,9.388,9.4265,9.0033,9.0571,309700.0
2008-12-18 15:30:00,11.76,12.13,11.75,12.07,407100.0,9.0494,9.3342,9.0417,9.288,407100.0
2008-12-19 09:30:00,12.1,12.1,11.88,11.93,178300.0,9.3111,9.3111,9.1418,9.1803,178300.0
2008-12-19 10:00:00,11.93,12.11,11.91,12.08,130100.0,9.1803,9.3188,9.1649,9.2957,130100.0
2008-12-19 10:30:00,12.08,12.28,11.99,12.14,157300.0,9.2957,9.4496,9.2264,9.3419,157300.0
2008-12-19 11:00:00,12.14,12.16,12.0,12.1,123700.0,9.3419,9.3572,9.2341,9.3111,123700.0
2008-12-19 11:30:00,12.1,12.1,11.95,11.97,109300.0,9.3111,9.3111,9.1956,9.211,109300.0
2008-12-19 12:00:00,11.97,12.05,11.93,12.02,126000.0,9.211,9.2726,9.1803,9.2495,126000.0
2008-12-19 12:30:00,12.01,12.06,11.93,11.95,72800.0,9.2418,9.2803,9.1803,9.1956,72800.0
2008-12-19 13:00:00,11.95,12.05,11.95,12.02,104300.0,9.1956,9.2726,9.1956,9.2495,104300.0
2008-12-19 13:30:00,12.02,12.14,11.98,12.04,73000.0,9.2495,9.3419,9.2187,9.2649,73000.0
2008-12-19 14:00:00,12.04,12.19,12.03,12.1,185100.0,9.2649,9.3803,9.2572,9.3111,185100.0
2008-12-19 14:30:00,12.09,12.2,12.0,12.0,97000.0,9.3034,9.388,9.2341,9.2341,97000.0
2008-12-19 15:00:00,12.02,12.09,11.99,12.01,226600.0,9.2495,9.3034,9.2264,9.2418,226600.0
2008-12-19 15:30:00,12.01,12.1,11.97,11.98,400000.0,9.2418,9.3111,9.211,9.2187,400000.0
2008-12-22 09:30:00,11.9,12.13,11.68,11.78,116200.0,9.1572,9.3342,8.9879,9.0648,116200.0
2008-12-22 10:00:00,11.79,11.88,11.72,11.79,109400.0,9.0725,9.1418,9.0187,9.0725,109400.0
2008-12-22 10:30:00,11.79,11.81,11.68,11.7,102600.0,9.0725,9.0879,8.9879,9.0033,102600.0
2008-12-22 11:00:00,11.7,11.71,11.64,11.7,89400.0,9.0033,9.011,8.9571,9.0033,89400.0
2008-12-22 11:30:00,11.69,11.7,11.47,11.48,81200.0,8.9956,9.0033,8.8263,8.834,81200.0
2008-12-22 12:00:00,11.47,11.55,11.28,11.54,104400.0,8.8263,8.8878,8.6801,8.8801,104400.0
2008-12-22 12:30:00,11.55,11.62,11.5,11.56,67500.0,8.8878,8.9417,8.8494,8.8955,67500.0
2008-12-22 13:00:00,11.55,11.64,11.49,11.56,56700.0,8.8878,8.9571,8.8417,8.8955,56700.0
2008-12-22 13:30:00,11.56,11.65,11.49,11.54,68400.0,8.8955,8.9648,8.8417,8.8801,68400.0
2008-12-22 14:00:00,11.54,11.58,11.35,11.37,101800.0,8.8801,8.9109,8.7339,8.7493,101800.0
2008-12-22 14:30:00,11.37,11.45,11.34,11.38,102100.0,8.7493,8.8109,8.7262,8.757,102100.0
2008-12-22 15:00:00,11.37,11.4,11.17,11.21,252400.0,8.7493,8.7724,8.5954,8.6262,252400.0
2008-12-22 15:30:00,11.21,11.65,11.17,11.62,430100.0,8.6262,8.9648,8.5954,8.9417,430100.0
2008-12-23 09:30:00,11.6,11.99,11.53,11.89,79700.0,8.9263,9.2264,8.8725,9.1495,79700.0
2008-12-23 10:00:00,11.88,11.89,11.62,11.71,86600.0,9.1418,9.1495,8.9417,9.011,86600.0
2008-12-23 10:30:00,11.73,11.9,11.73,11.78,41200.0,9.0264,9.1572,9.0264,9.0648,41200.0
2008-12-23 11:00:00,11.76,11.81,11.57,11.57,58100.0,9.0494,9.0879,8.9032,8.9032,58100.0
2008-12-23 11:30:00,11.55,11.69,11.5,11.5,63000.0,8.8878,8.9956,8.8494,8.8494,63000.0
2008-12-23 12:00:00,11.5,11.6,11.49,11.59,91800.0,8.8494,8.9263,8.8417,8.9186,91800.0
2008-12-23 12:30:00,11.59,11.65,11.55,11.59,51600.0,8.9186,8.9648,8.8878,8.9186,51600.0
2008-12-23 13:00:00,11.59,11.65,11.56,11.57,129900.0,8.9186,8.9648,8.8955,8.9032,129900.0
2008-12-23 13:30:00,11.58,11.64,11.49,11.62,23500.0,8.9109,8.9571,8.8417,8.9417,23500.0
2008-12-23 14:00:00,11.62,11.69,11.57,11.65,46800.0,8.9417,8.9956,8.9032,8.9648,46800.0
2008-12-23 14:30:00,11.66,11.66,11.46,11.5,76400.0,8.9725,8.9725,8.8186,8.8494,76400.0
2008-12-23 15:00:00,11.51,11.6,11.4,11.5,89800.0,8.8571,8.9263,8.7724,8.8494,89800.0
2008-12-23 15:30:00,11.5,11.56,11.4,11.45,123000.0,8.8494,8.8955,8.7724,8.8109,123000.0
2008-12-24 09:30:00,11.64,11.64,11.05,11.26,87200.0,8.9571,8.9571,8.5031,8.6647,87200.0
2008-12-24 10:00:00,11.27,11.44,11.25,11.4,57000.0,8.6724,8.8032,8.657,8.7724,57000.0
2008-12-24 10:30:00,11.41,11.49,11.4,11.45,49100.0,8.7801,8.8417,8.7724,8.8109,49100.0
2008-12-24 11:00:00,11.46,11.56,11.44,11.5,67600.0,8.8186,8.8955,8.8032,8.8494,67600.0
2008-12-24 11:30:00,11.5,11.54,11.43,11.46,70400.0,8.8494,8.8801,8.7955,8.8186,70400.0
2008-12-24 12:00:00,11.47,11.64,11.46,11.63,104700.0,8.8263,8.9571,8.8186,8.9494,104700.0
2008-12-24 12:30:00,11.63,11.7,11.42,11.46,97900.0,8.9494,9.0033,8.7878,8.8186,97900.0
2008-12-26 09:30:00,11.5,11.67,11.42,11.42,25400.0,8.8494,8.9802,8.7878,8.7878,25400.0
2008-12-26 10:00:00,11.41,11.49,11.31,11.35,24700.0,8.7801,8.8417,8.7032,8.7339,24700.0
2008-12-26 10:30:00,11.35,11.35,11.17,11.32,68700.0,8.7339,8.7339,8.5954,8.7109,68700.0
2008-12-26 11:00:00,11.33,11.33,11.29,11.32,29900.0,8.7186,8.7186,8.6878,8.7109,29900.0
2008-12-26 11:30:00,11.32,11.35,11.32,11.35,18800.0,8.7109,8.7339,8.7109,8.7339,18800.0
2008-12-26 12:00:00,11.35,11.39,11.34,11.36,15800.0,8.7339,8.7647,8.7262,8.7416,15800.0
2008-12-26 12:30:00,11.37,11.38,11.35,11.38,20900.0,8.7493,8.757,8.7339,8.757,20900.0
2008-12-26 13:00:00,11.38,11.48,11.37,11.48,31600.0,8.757,8.834,8.7493,8.834,31600.0
2008-12-26 13:30:00,11.49,11.6,11.48,11.6,22700.0,8.8417,8.9263,8.834,8.9263,22700.0
2008-12-26 14:00:00,11.59,11.67,11.55,11.67,31800.0,8.9186,8.9802,8.8878,8.9802,31800.0
2008-12-26 14:30:00,11.67,11.74,11.65,11.67,36000.0,8.9802,9.0341,8.9648,8.9802,36000.0
2008-12-26 15:00:00,11.67,11.74,11.63,11.74,31700.0,8.9802,9.0341,8.9494,9.0341,31700.0
2008-12-26 15:30:00,11.74,11.74,11.63,11.72,75000.0,9.0341,9.0341,8.9494,9.0187,75000.0
2008-12-29 09:30:00,11.71,11.71,11.3,11.48,93400.0,9.011,9.011,8.6955,8.834,93400.0
2008-12-29 10:00:00,11.49,11.51,11.21,11.23,63000.0,8.8417,8.8571,8.6262,8.6416,63000.0
2008-12-29 10:30:00,11.26,11.31,11.2,11.23,38400.0,8.6647,8.7032,8.6185,8.6416,38400.0
2008-12-29 11:00:00,11.22,11.27,11.14,11.15,58100.0,8.6339,8.6724,8.5723,8.58,58100.0
2008-12-29 11:30:00,11.14,11.33,11.13,11.33,57800.0,8.5723,8.7186,8.5646,8.7186,57800.0
2008-12-29 12:00:00,11.33,11.39,11.18,11.18,77800.0,8.7186,8.7647,8.6031,8.6031,77800.0
2008-12-29 12:30:00,11.18,11.22,11.16,11.16,26900.0,8.6031,8.6339,8.5877,8.5877,26900.0
2008-12-29 13:00:00,11.16,11.16,11.11,11.11,23700.0,8.5877,8.5877,8.5493,8.5493,23700.0
2008-12-29 13:30:00,11.12,11.25,11.11,11.24,48800.0,8.557,8.657,8.5493,8.6493,48800.0
2008-12-29 14:00:00,11.25,11.25,11.13,11.21,67500.0,8.657,8.657,8.5646,8.6262,67500.0
2008-12-29 14:30:00,11.21,11.25,11.19,11.24,49200.0,8.6262,8.657,8.6108,8.6493,49200.0
2008-12-29 15:00:00,11.25,11.32,11.23,11.24,114700.0,8.657,8.7109,8.6416,8.6493,114700.0
2008-12-29 15:30:00,11.23,11.29,11.14,11.24,124100.0,8.6416,8.6878,8.5723,8.6493,124100.0
2008-12-30 09:30:00,11.3,11.49,11.15,11.38,50400.0,8.6955,8.8417,8.58,8.757,50400.0
2008-12-30 10:00:00,11.39,11.65,11.3,11.61,56400.0,8.7647,8.9648,8.6955,8.934,56400.0
2008-12-30 10:30:00,11.63,11.64,11.39,11.4,122700.0,8.9494,8.9571,8.7647,8.7724,122700.0
2008-12-30 11:00:00,11.4,11.53,11.4,11.5,61000.0,8.7724,8.8725,8.7724,8.8494,61000.0
2008-12-30 11:30:00,11.5,11.61,11.49,11.58,71200.0,8.8494,8.934,8.8417,8.9109,71200.0
2008-12-30 12:00:00,11.59,11.6,11.5,11.54,61600.0,8.9186,8.9263,8.8494,8.8801,61600.0
2008-12-30 12:30:00,11.54,11.54,11.41,11.44,63700.0,8.8801,8.8801,8.7801,8.8032,63700.0
2008-12-30 13:00:00,11.43,11.45,11.36,11.44,53300.0,8.7955,8.8109,8.7416,8.8032,53300.0
2008-12-30 13:30:00,11.44,11.44,11.37,11.39,33700.0,8.8032,8.8032,8.7493,8.7647,33700.0
2008-12-30 14:00:00,11.38,11.52,11.35,11.52,49700.0,8.757,8.8648,8.7339,8.8648,49700.0
2008-12-30 14:30:00,11.52,11.58,11.51,11.55,43600.0,8.8648,8.9109,8.8571,8.8878,43600.0
2008-12-30 15:00:00,11.55,11.67,11.44,11.62,125400.0,8.8878,8.9802,8.8032,8.9417,125400.0
2008-12-30 15:30:00,11.62,11.79,11.58,11.74,199200.0,8.9417,9.0725,8.9109,9.0341,199200.0
2008-12-31 09:30:00,11.7,12.18,11.7,12.17,71400.0,9.0033,9.3726,9.0033,9.3649,71400.0
2008-12-31 10:00:00,12.17,12.36,12.17,12.36,64800.0,9.3649,9.5111,9.3649,9.5111,64800.0
2008-12-31 10:30:00,12.36,12.38,12.24,12.28,65200.0,9.5111,9.5265,9.4188,9.4496,65200.0
2008-12-31 11:00:00,12.27,12.45,12.24,12.44,59900.0,9.4419,9.5804,9.4188,9.5727,59900.0
2008-12-31 11:30:00,12.44,12.5,12.36,12.38,48600.0,9.5727,9.6189,9.5111,9.5265,48600.0
2008-12-31 12:00:00,12.38,12.39,12.34,12.36,37000.0,9.5265,9.5342,9.4958,9.5111,37000.0
2008-12-31 12:30:00,12.35,12.37,12.34,12.37,43500.0,9.5035,9.5188,9.4958,9.5188,43500.0
2008-12-31 13:00:00,12.36,12.4,12.31,12.31,56100.0,9.5111,9.5419,9.4727,9.4727,56100.0
2008-12-31 13:30:00,12.32,12.47,12.31,12.45,44500.0,9.4804,9.5958,9.4727,9.5804,44500.0
2008-12-31 14:00:00,12.44,12.5,12.43,12.49,120400.0,9.5727,9.6189,9.565,9.6112,120400.0
2008-12-31 14:30:00,12.49,12.5,12.4,12.48,67500.0,9.6112,9.6189,9.5419,9.6035,67500.0
2008-12-31 15:00:00,12.48,12.5,12.42,12.48,116600.0,9.6035,9.6189,9.5573,9.6035,116600.0
2008-12-31 15:30:00,12.48,12.5,12.29,12.42,245900.0,9.6035,9.6189,9.4573,9.5573,245900.0
2009-01-02 09:30:00,12.29,12.6,12.25,12.38,44000.0,9.4573,9.6958,9.4265,9.5265,44000.0
2009-01-02 10:00:00,12.37,12.59,12.28,12.58,72800.0,9.5188,9.6881,9.4496,9.6804,72800.0
2009-01-02 10:30:00,12.59,12.92,12.57,12.85,91000.0,9.6881,9.9421,9.6727,9.8882,91000.0
2009-01-02 11:00:00,12.85,12.87,12.74,12.83,30400.0,9.8882,9.9036,9.8036,9.8728,30400.0
2009-01-02 11:30:00,12.85,12.93,12.72,12.85,34600.0,9.8882,9.9498,9.7882,9.8882,34600.0
2009-01-02 12:00:00,12.84,12.95,12.81,12.93,80600.0,9.8805,9.9652,9.8574,9.9498,80600.0
2009-01-02 12:30:00,12.94,13.14,12.94,13.07,59900.0,9.9575,10.1114,9.9575,10.0575,59900.0
2009-01-02 13:00:00,13.07,13.18,12.99,13.11,48800.0,10.0575,10.1421,9.9959,10.0883,48800.0
2009-01-02 13:30:00,13.11,13.11,12.99,13.01,29100.0,10.0883,10.0883,9.9959,10.0113,29100.0
2009-01-02 14:00:00,13.02,13.09,12.97,13.09,97300.0,10.019,10.0729,9.9805,10.0729,97300.0
2009-01-02 14:30:00,13.08,13.15,13.0,13.02,119500.0,10.0652,10.1191,10.0036,10.019,119500.0
2009-01-02 15:00:00,13.02,13.1,12.99,13.01,170700.0,10.019,10.0806,9.9959,10.0113,170700.0
2009-01-02 15:30:00,13.01,13.14,12.99,13.08,240100.0,10.0113,10.1114,9.9959,10.0652,240100.0
2009-01-05 09:30:00,13.25,13.25,12.71,12.75,254400.0,10.196,10.196,9.7805,9.8113,254400.0
2009-01-05 10:00:00,12.76,13.26,12.75,13.22,93300.0,9.819,10.2037,9.8113,10.1729,93300.0
2009-01-05 10:30:00,13.24,13.44,13.2,13.34,97200.0,10.1883,10.3422,10.1575,10.2653,97200.0
2009-01-05 11:00:00,13.31,13.34,13.2,13.26,73700.0,10.2422,10.2653,10.1575,10.2037,73700.0
2009-01-05 11:30:00,13.24,13.34,13.22,13.24,54500.0,10.1883,10.2653,10.1729,10.1883,54500.0
2009-01-05 12:00:00,13.24,13.42,13.23,13.34,53500.0,10.1883,10.3268,10.1806,10.2653,53500.0
2009-01-05 12:30:00,13.35,13.37,13.23,13.31,59600.0,10.273,10.2884,10.1806,10.2422,59600.0
2009-01-05 13:00:00,13.31,13.35,13.24,13.3,68200.0,10.2422,10.273,10.1883,10.2345,68200.0
2009-01-05 13:30:00,13.29,13.4,13.27,13.35,116300.0,10.2268,10.3114,10.2114,10.273,116300.0
2009-01-05 14:00:00,13.36,13.4,13.27,13.27,259900.0,10.2807,10.3114,10.2114,10.2114,259900.0
2009-01-05 14:30:00,13.27,13.65,13.22,13.62,319200.0,10.2114,10.5038,10.1729,10.4807,319200.0
2009-01-05 15:00:00,13.62,13.75,13.38,13.43,278100.0,10.4807,10.5808,10.296,10.3345,278100.0
2009-01-05 15:30:00,13.42,13.71,13.36,13.59,342000.0,10.3268,10.55,10.2807,10.4576,342000.0
2009-01-06 09:30:00,13.95,14.49,13.65,14.38,227000.0,10.7347,11.1502,10.5038,11.0656,227000.0
2009-01-06 10:00:00,14.38,14.49,14.04,14.12,134500.0,11.0656,11.1502,10.8039,10.8655,134500.0
2009-01-06 10:30:00,14.11,14.17,13.99,14.0,406700.0,10.8578,10.904,10.7654,10.7731,406700.0
2009-01-06 11:00:00,14.01,14.12,13.85,13.98,187000.0,10.7808,10.8655,10.6577,10.7578,187000.0
2009-01-06 11:30:00,13.98,14.24,13.97,14.22,122700.0,10.7578,10.9578,10.7501,10.9424,122700.0
2009-01-06 12:00:00,14.22,14.33,14.18,14.27,97200.0,10.9424,11.0271,10.9117,10.9809,97200.0
2009-01-06 12:30:00,14.27,14.33,14.24,14.24,142500.0,10.9809,11.0271,10.9578,10.9578,142500.0
2009-01-06 13:00:00,14.25,14.3,14.19,14.28,158700.0,10.9655,11.004,10.9194,10.9886,158700.0
2009-01-06 13:30:00,14.28,14.37,14.19,14.23,157000.0,10.9886,11.0579,10.9194,10.9501,157000.0
2009-01-06 14:00:00,14.23,14.33,14.15,14.27,190700.0,10.9501,11.0271,10.8886,10.9809,190700.0
2009-01-06 14:30:00,14.26,14.6,14.25,14.6,176200.0,10.9732,11.2348,10.9655,11.2348,176200.0
2009-01-06 15:00:00,14.59,14.66,14.24,14.27,264400.0,11.2272,11.281,10.9578,10.9809,264400.0
2009-01-06 15:30:00,14.27,14.3,14.16,14.24,664700.0,10.9809,11.004,10.8963,10.9578,664700.0
2009-01-07 09:30:00,13.94,14.18,13.79,14.08,99300.0,10.727,10.9117,10.6115,10.8347,99300.0
2009-01-07 10:00:00,14.08,14.38,14.08,14.23,290200.0,10.8347,11.0656,10.8347,10.9501,290200.0
2009-01-07 10:30:00,14.22,14.33,13.97,14.29,267500.0,10.9424,11.0271,10.7501,10.9963,267500.0
2009-01-07 11:00:00,14.28,14.55,14.2,14.5,179200.0,10.9886,11.1964,10.927,11.1579,179200.0
2009-01-07 11:30:00,14.5,14.54,14.39,14.54,239000.0,11.1579,11.1887,11.0733,11.1887,239000.0
2009-01-07 12:00:00,14.54,14.55,14.33,14.42,81400.0,11.1887,11.1964,11.0271,11.0963,81400.0
2009-01-07 12:30:00,14.41,14.48,14.4,14.43,139900.0,11.0886,11.1425,11.0809,11.104,139900.0
2009-01-07 13:00:00,14.41,14.59,14.41,14.51,219200.0,11.0886,11.2272,11.0886,11.1656,219200.0
2009-01-07 13:30:00,14.51,14.6,14.43,14.45,218700.0,11.1656,11.2348,11.104,11.1194,218700.0
2009-01-07 14:00:00,14.45,14.46,14.33,14.43,269400.0,11.1194,11.1271,11.0271,11.104,269400.0
2009-01-07 14:30:00,14.43,14.48,14.36,14.45,211000.0,11.104,11.1425,11.0502,11.1194,211000.0
2009-01-07 15:00:00,14.45,14.52,14.43,14.5,262500.0,11.1194,11.1733,11.104,11.1579,262500.0
2009-01-07 15:30:00,14.5,14.58,14.47,14.5,701700.0,11.1579,11.2195,11.1348,11.1579,701700.0
2009-01-08 09:30:00,14.55,14.68,14.35,14.39,806700.0,11.1964,11.2964,11.0425,11.0733,806700.0
2009-01-08 10:00:00,14.38,14.42,14.23,14.37,163200.0,11.0656,11.0963,10.9501,11.0579,163200.0
2009-01-08 10:30:00,14.36,14.56,14.3,14.55,111200.0,11.0502,11.2041,11.004,11.1964,111200.0
2009-01-08 11:00:00,14.55,14.61,14.53,14.56,140700.0,11.1964,11.2425,11.181,11.2041,140700.0
2009-01-08 11:30:00,14.55,14.56,14.46,14.48,81400.0,11.1964,11.2041,11.1271,11.1425,81400.0
2009-01-08 12:00:00,14.48,14.57,14.48,14.55,67400.0,11.1425,11.2118,11.1425,11.1964,67400.0
2009-01-08 12:30:00,14.55,14.56,14.45,14.5,94900.0,11.1964,11.2041,11.1194,11.1579,94900.0
2009-01-08 13:00:00,14.49,14.51,14.33,14.38,171000.0,11.1502,11.1656,11.0271,11.0656,171000.0
2009-01-08 13:30:00,14.39,14.49,14.33,14.41,405700.0,11.0733,11.1502,11.0271,11.0886,405700.0
2009-01-08 14:00:00,14.4,14.5,14.39,14.42,203100.0,11.0809,11.1579,11.0733,11.0963,203100.0
2009-01-08 14:30:00,14.42,14.5,14.38,14.42,230300.0,11.0963,11.1579,11.0656,11.0963,230300.0
2009-01-08 15:00:00,14.41,14.45,14.29,14.42,389500.0,11.0886,11.1194,10.9963,11.0963,389500.0
2009-01-08 15:30:00,14.43,14.57,14.4,14.51,617200.0,11.104,11.2118,11.0809,11.1656,617200.0
2009-01-09 09:30:00,14.5,14.92,14.41,14.57,195900.0,11.1579,11.4811,11.0886,11.2118,195900.0
2009-01-09 10:00:00,14.59,14.91,14.5,14.83,202000.0,11.2272,11.4734,11.1579,11.4118,202000.0
2009-01-09 10:30:00,14.83,14.93,14.73,14.93,148200.0,11.4118,11.4888,11.3349,11.4888,148200.0
2009-01-09 11:00:00,14.93,15.18,14.9,15.06,193800.0,11.4888,11.6812,11.4657,11.5888,193800.0
2009-01-09 11:30:00,15.07,15.1,14.85,14.87,173600.0,11.5965,11.6196,11.4272,11.4426,173600.0
2009-01-09 12:00:00,14.89,15.07,14.89,14.95,162400.0,11.458,11.5965,11.458,11.5042,162400.0
2009-01-09 12:30:00,14.95,15.0,14.85,14.93,121600.0,11.5042,11.5427,11.4272,11.4888,121600.0
2009-01-09 13:00:00,14.93,15.0,14.77,14.83,130400.0,11.4888,11.5427,11.3657,11.4118,130400.0
2009-01-09 13:30:00,14.82,14.91,14.79,14.9,176800.0,11.4041,11.4734,11.3811,11.4657,176800.0
2009-01-09 14:00:00,14.9,15.1,14.88,15.1,242300.0,11.4657,11.6196,11.4503,11.6196,242300.0
2009-01-09 14:30:00,15.09,15.27,15.05,15.18,243700.0,11.6119,11.7504,11.5811,11.6812,243700.0
2009-01-09 15:00:00,15.17,15.21,14.93,15.04,175600.0,11.6735,11.7043,11.4888,11.5734,175600.0
2009-01-09 15:30:00,15.04,15.12,14.94,14.97,513000.0,11.5734,11.635,11.4965,11.5196,513000.0
2009-01-12 09:30:00,14.72,15.0,13.77,13.88,243700.0,11.3272,11.5427,10.5962,10.6808,243700.0
2009-01-12 10:00:00,13.88,14.08,13.83,13.98,216100.0,10.6808,10.8347,10.6423,10.7578,216100.0
2009-01-12 10:30:00,13.97,13.99,13.69,13.7,157400.0,10.7501,10.7654,10.5346,10.5423,157400.0
2009-01-12 11:00:00,13.71,13.73,13.53,13.7,138600.0,10.55,10.5654,10.4115,10.5423,138600.0
2009-01-12 11:30:00,13.69,13.7,13.53,13.64,119100.0,10.5346,10.5423,10.4115,10.4961,119100.0
2009-01-12 12:00:00,13.64,13.78,13.6,13.6,101200.0,10.4961,10.6039,10.4653,10.4653,101200.0
2009-01-12 12:30:00,13.6,13.71,13.48,13.51,120200.0,10.4653,10.55,10.373,10.3961,120200.0
2009-01-12 13:00:00,13.51,13.62,13.47,13.59,88400.0,10.3961,10.4807,10.3653,10.4576,88400.0
2009-01-12 13:30:00,13.58,13.64,13.48,13.55,74900.0,10.4499,10.4961,10.373,10.4269,74900.0
2009-01-12 14:00:00,13.55,13.55,13.44,13.52,133700.0,10.4269,10.4269,10.3422,10.4038,133700.0
2009-01-12 14:30:00,13.52,13.58,13.43,13.51,196300.0,10.4038,10.4499,10.3345,10.3961,196300.0
2009-01-12 15:00:00,13.52,13.62,13.52,13.59,265800.0,10.4038,10.4807,10.4038,10.4576,265800.0
2009-01-12 15:30:00,13.59,13.71,13.55,13.62,522900.0,10.4576,10.55,10.4269,10.4807,522900.0
2009-01-13 09:30:00,13.59,13.82,13.24,13.74,195500.0,10.4888,10.6664,10.2187,10.6046,195500.0
2009-01-13 10:00:00,13.75,13.76,13.58,13.65,80200.0,10.6123,10.62,10.4811,10.5351,80200.0
2009-01-13 10:30:00,13.66,13.67,13.54,13.59,114900.0,10.5429,10.5506,10.4502,10.4888,114900.0
2009-01-13 11:00:00,13.59,13.69,13.51,13.59,109600.0,10.4888,10.566,10.4271,10.4888,109600.0
2009-01-13 11:30:00,13.6,13.66,13.51,13.57,94900.0,10.4966,10.5429,10.4271,10.4734,94900.0
2009-01-13 12:00:00,13.57,13.58,13.45,13.48,124800.0,10.4734,10.4811,10.3808,10.4039,124800.0
2009-01-13 12:30:00,13.49,13.54,13.47,13.5,118500.0,10.4117,10.4502,10.3962,10.4194,118500.0
2009-01-13 13:00:00,13.5,13.51,13.42,13.45,71700.0,10.4194,10.4271,10.3576,10.3808,71700.0
2009-01-13 13:30:00,13.43,13.46,13.2,13.2,136700.0,10.3653,10.3885,10.1878,10.1878,136700.0
2009-01-13 14:00:00,13.2,13.35,13.2,13.3,84600.0,10.1878,10.3036,10.1878,10.265,84600.0
2009-01-13 14:30:00,13.29,13.53,13.29,13.4,116900.0,10.2573,10.4425,10.2573,10.3422,116900.0
2009-01-13 15:00:00,13.36,13.4,13.28,13.39,208200.0,10.3113,10.3422,10.2496,10.3345,208200.0
2009-01-13 15:30:00,13.38,13.45,13.24,13.4,346700.0,10.3268,10.3808,10.2187,10.3422,346700.0
2009-01-14 09:30:00,12.98,13.0,12.46,12.54,174400.0,10.018,10.0335,9.6167,9.6784,174400.0
2009-01-14 10:00:00,12.55,12.68,12.42,12.47,161700.0,9.6862,9.7865,9.5858,9.6244,161700.0
2009-01-14 10:30:00,12.46,12.59,12.3,12.58,198900.0,9.6167,9.717,9.4932,9.7093,198900.0
2009-01-14 11:00:00,12.58,12.63,12.47,12.53,211700.0,9.7093,9.7479,9.6244,9.6707,211700.0
2009-01-14 11:30:00,12.53,12.66,12.51,12.59,39400.0,9.6707,9.7711,9.6553,9.717,39400.0
2009-01-14 12:00:00,12.58,12.61,12.5,12.55,33800.0,9.7093,9.7325,9.6476,9.6862,33800.0
2009-01-14 12:30:00,12.55,12.64,12.49,12.6,66600.0,9.6862,9.7556,9.6399,9.7248,66600.0
2009-01-14 13:00:00,12.6,12.6,12.5,12.53,72400.0,9.7248,9.7248,9.6476,9.6707,72400.0
2009-01-14 13:30:00,12.53,12.64,12.5,12.61,196000.0,9.6707,9.7556,9.6476,9.7325,196000.0
2009-01-14 14:00:00,12.6,12.74,12.52,12.74,138800.0,9.7248,9.8328,9.663,9.8328,138800.0
2009-01-14 14:30:00,12.73,12.85,12.73,12.76,221000.0,9.8251,9.9177,9.8251,9.8482,221000.0
2009-01-14 15:00:00,12.76,12.94,12.66,12.86,366500.0,9.8482,9.9872,9.7711,9.9254,366500.0
2009-01-14 15:30:00,12.86,12.95,12.75,12.81,473900.0,9.9254,9.9949,9.8405,9.8868,473900.0
2009-01-15 09:30:00,12.7,12.87,12.4,12.64,45700.0,9.8019,9.9331,9.5704,9.7556,45700.0
2009-01-15 10:00:00,12.63,12.66,12.15,12.18,171200.0,9.7479,9.7711,9.3774,9.4006,171200.0
2009-01-15 10:30:00,12.17,12.27,12.07,12.27,136300.0,9.3929,9.4701,9.3157,9.4701,136300.0
2009-01-15 11:00:00,12.26,12.31,12.22,12.28,57900.0,9.4623,9.5009,9.4315,9.4778,57900.0
2009-01-15 11:30:00,12.28,12.32,12.21,12.25,49900.0,9.4778,9.5086,9.4237,9.4546,49900.0
2009-01-15 12:00:00,12.25,12.29,12.07,12.09,48900.0,9.4546,9.4855,9.3157,9.3311,48900.0
2009-01-15 12:30:00,12.1,12.1,12.01,12.06,45700.0,9.3388,9.3388,9.2694,9.308,45700.0
2009-01-15 13:00:00,12.06,12.25,12.06,12.25,86400.0,9.308,9.4546,9.308,9.4546,86400.0
2009-01-15 13:30:00,12.25,12.54,12.19,12.53,194800.0,9.4546,9.6784,9.4083,9.6707,194800.0
2009-01-15 14:00:00,12.54,12.75,12.53,12.71,310300.0,9.6784,9.8405,9.6707,9.8096,310300.0
2009-01-15 14:30:00,12.72,13.02,12.68,12.75,253000.0,9.8174,10.0489,9.7865,9.8405,253000.0
2009-01-15 15:00:00,12.76,12.93,12.69,12.76,209600.0,9.8482,9.9794,9.7942,9.8482,209600.0
2009-01-15 15:30:00,12.78,12.78,12.55,12.59,570300.0,9.8637,9.8637,9.6862,9.717,570300.0
2009-01-16 09:30:00,12.94,13.08,12.66,12.81,199000.0,9.9872,10.0952,9.7711,9.8868,199000.0
2009-01-16 10:00:00,12.8,12.91,12.71,12.83,151600.0,9.8791,9.964,9.8096,9.9023,151600.0
2009-01-16 10:30:00,12.82,12.87,12.62,12.67,122600.0,9.8945,9.9331,9.7402,9.7788,122600.0
2009-01-16 11:00:00,12.67,12.68,12.48,12.58,120000.0,9.7788,9.7865,9.6321,9.7093,120000.0
2009-01-16 11:30:00,12.59,12.59,12.25,12.32,72800.0,9.717,9.717,9.4546,9.5086,72800.0
2009-01-16 12:00:00,12.31,12.34,12.01,12.08,215800.0,9.5009,9.5241,9.2694,9.3234,215800.0
2009-01-16 12:30:00,12.08,12.17,12.03,12.14,139100.0,9.3234,9.3929,9.2848,9.3697,139100.0
2009-01-16 13:00:00,12.14,12.21,12.07,12.15,197100.0,9.3697,9.4237,9.3157,9.3774,197100.0
2009-01-16 13:30:00,12.15,12.28,12.14,12.22,236400.0,9.3774,9.4778,9.3697,9.4315,236400.0
2009-01-16 14:00:00,12.22,12.3,12.08,12.24,324100.0,9.4315,9.4932,9.3234,9.4469,324100.0
2009-01-16 14:30:00,12.23,12.25,12.1,12.23,368500.0,9.4392,9.4546,9.3388,9.4392,368500.0
2009-01-16 15:00:00,12.23,12.27,12.08,12.08,453000.0,9.4392,9.4701,9.3234,9.3234,453000.0
2009-01-16 15:30:00,12.07,12.23,12.05,12.1,749100.0,9.3157,9.4392,9.3003,9.3388,749100.0
2009-01-20 09:30:00,12.05,12.18,11.48,11.73,322900.0,9.3003,9.4006,8.8603,9.0533,322900.0
2009-01-20 10:00:00,11.73,11.8,11.65,11.8,135600.0,9.0533,9.1073,8.9915,9.1073,135600.0
2009-01-20 10:30:00,11.8,11.84,11.66,11.76,181100.0,9.1073,9.1382,8.9993,9.0764,181100.0
2009-01-20 11:00:00,11.77,11.88,11.73,11.8,64400.0,9.0842,9.1691,9.0533,9.1073,64400.0
2009-01-20 11:30:00,11.82,11.96,11.73,11.76,146100.0,9.1227,9.2308,9.0533,9.0764,146100.0
2009-01-20 12:00:00,11.76,11.9,11.64,11.64,66900.0,9.0764,9.1845,8.9838,8.9838,66900.0
2009-01-20 12:30:00,11.64,11.84,11.63,11.71,77700.0,8.9838,9.1382,8.9761,9.0378,77700.0
2009-01-20 13:00:00,11.7,11.8,11.6,11.68,46400.0,9.0301,9.1073,8.9529,9.0147,46400.0
2009-01-20 13:30:00,11.67,11.68,11.43,11.49,88200.0,9.007,9.0147,8.8217,8.868,88200.0
2009-01-20 14:00:00,11.49,11.55,11.35,11.44,63400.0,8.868,8.9144,8.76,8.8295,63400.0
2009-01-20 14:30:00,11.43,11.51,11.25,11.35,136000.0,8.8217,8.8835,8.6828,8.76,136000.0
2009-01-20 15:00:00,11.33,11.45,11.19,11.4,142400.0,8.7446,8.8372,8.6365,8.7986,142400.0
2009-01-20 15:30:00,11.4,11.51,11.18,11.23,290300.0,8.7986,8.8835,8.6288,8.6674,290300.0
2009-01-21 09:30:00,11.3,11.59,11.06,11.55,192800.0,8.7214,8.9452,8.5362,8.9144,192800.0
2009-01-21 10:00:00,11.55,11.57,11.33,11.33,175500.0,8.9144,8.9298,8.7446,8.7446,175500.0
2009-01-21 10:30:00,11.32,11.32,11.0,11.0,109700.0,8.7368,8.7368,8.4899,8.4899,109700.0
2009-01-21 11:00:00,11.0,11.16,10.95,11.16,116600.0,8.4899,8.6134,8.4513,8.6134,116600.0
2009-01-21 11:30:00,11.15,11.35,11.11,11.23,152700.0,8.6056,8.76,8.5748,8.6674,152700.0
2009-01-21 12:00:00,11.23,11.39,11.18,11.22,116300.0,8.6674,8.7909,8.6288,8.6597,116300.0
2009-01-21 12:30:00,11.21,11.3,11.17,11.3,56600.0,8.6519,8.7214,8.6211,8.7214,56600.0
2009-01-21 13:00:00,11.29,11.39,11.17,11.18,51800.0,8.7137,8.7909,8.6211,8.6288,51800.0
2009-01-21 13:30:00,11.18,11.55,11.15,11.54,220200.0,8.6288,8.9144,8.6056,8.9066,220200.0
2009-01-21 14:00:00,11.55,11.64,11.45,11.56,175900.0,8.9144,8.9838,8.8372,8.9221,175900.0
2009-01-21 14:30:00,11.57,11.77,11.57,11.76,107900.0,8.9298,9.0842,8.9298,9.0764,107900.0
2009-01-21 15:00:00,11.74,11.85,11.66,11.75,101300.0,9.061,9.1459,8.9993,9.0687,101300.0
2009-01-21 15:30:00,11.75,11.85,11.7,11.82,234300.0,9.0687,9.1459,9.0301,9.1227,234300.0
2009-01-22 09:30:00,11.54,11.7,11.35,11.5,111800.0,8.9066,9.0301,8.76,8.8758,111800.0
2009-01-22 10:00:00,11.5,11.62,11.42,11.49,34300.0,8.8758,8.9684,8.814,8.868,34300.0
2009-01-22 10:30:00,11.48,11.48,11.3,11.3,69800.0,8.8603,8.8603,8.7214,8.7214,69800.0
2009-01-22 11:00:00,11.3,11.4,11.22,11.29,114900.0,8.7214,8.7986,8.6597,8.7137,114900.0
2009-01-22 11:30:00,11.28,11.32,11.18,11.24,44900.0,8.706,8.7368,8.6288,8.6751,44900.0
2009-01-22 12:00:00,11.25,11.3,11.2,11.3,33200.0,8.6828,8.7214,8.6442,8.7214,33200.0
2009-01-22 12:30:00,11.29,11.42,11.26,11.32,48500.0,8.7137,8.814,8.6905,8.7368,48500.0
2009-01-22 13:00:00,11.32,11.39,11.2,11.29,65200.0,8.7368,8.7909,8.6442,8.7137,65200.0
2009-01-22 13:30:00,11.29,11.5,11.24,11.49,149900.0,8.7137,8.8758,8.6751,8.868,149900.0
2009-01-22 14:00:00,11.51,11.72,11.45,11.62,153400.0,8.8835,9.0456,8.8372,8.9684,153400.0
2009-01-22 14:30:00,11.61,11.68,11.39,11.56,128800.0,8.9607,9.0147,8.7909,8.9221,128800.0
2009-01-22 15:00:00,11.56,11.58,11.31,11.46,183200.0,8.9221,8.9375,8.7291,8.8449,183200.0
2009-01-22 15:30:00,11.47,11.57,11.3,11.4,268600.0,8.8526,8.9298,8.7214,8.7986,268600.0
2009-01-23 09:30:00,11.04,11.17,10.59,11.06,253100.0,8.5207,8.6211,8.1734,8.5362,253100.0
2009-01-23 10:00:00,11.06,11.44,11.05,11.39,102100.0,8.5362,8.8295,8.5285,8.7909,102100.0
2009-01-23 10:30:00,11.38,11.38,11.06,11.16,55000.0,8.7831,8.7831,8.5362,8.6134,55000.0
2009-01-23 11:00:00,11.16,11.53,11.16,11.45,98800.0,8.6134,8.8989,8.6134,8.8372,98800.0
2009-01-23 11:30:00,11.45,11.66,11.38,11.6,178400.0,8.8372,8.9993,8.7831,8.9529,178400.0
2009-01-23 12:00:00,11.6,11.85,11.6,11.79,104000.0,8.9529,9.1459,8.9529,9.0996,104000.0
2009-01-23 12:30:00,11.79,11.83,11.62,11.78,65200.0,9.0996,9.1305,8.9684,9.0919,65200.0
2009-01-23 13:00:00,11.78,12.02,11.72,11.82,160900.0,9.0919,9.2771,9.0456,9.1227,160900.0
2009-01-23 13:30:00,11.82,11.96,11.78,11.96,118300.0,9.1227,9.2308,9.0919,9.2308,118300.0
2009-01-23 14:00:00,11.95,12.07,11.9,11.99,132600.0,9.2231,9.3157,9.1845,9.2539,132600.0
2009-01-23 14:30:00,11.99,12.0,11.67,11.75,87800.0,9.2539,9.2617,9.007,9.0687,87800.0
2009-01-23 15:00:00,11.75,11.87,11.69,11.79,172300.0,9.0687,9.1613,9.0224,9.0996,172300.0
2009-01-23 15:30:00,11.78,11.96,11.73,11.92,327500.0,9.0919,9.2308,9.0533,9.1999,327500.0
2009-01-26 09:30:00,11.94,12.15,11.54,11.97,168100.0,9.2154,9.3774,8.9066,9.2385,168100.0
2009-01-26 10:00:00,11.99,12.29,11.99,12.17,108800.0,9.2539,9.4855,9.2539,9.3929,108800.0
2009-01-26 10:30:00,12.17,12.22,12.04,12.09,46300.0,9.3929,9.4315,9.2925,9.3311,46300.0
2009-01-26 11:00:00,12.09,12.17,12.01,12.04,89100.0,9.3311,9.3929,9.2694,9.2925,89100.0
2009-01-26 11:30:00,12.05,12.07,11.91,11.94,42700.0,9.3003,9.3157,9.1922,9.2154,42700.0
2009-01-26 12:00:00,11.94,12.15,11.94,12.11,64600.0,9.2154,9.3774,9.2154,9.3466,64600.0
2009-01-26 12:30:00,12.12,12.12,11.91,12.0,125800.0,9.3543,9.3543,9.1922,9.2617,125800.0
2009-01-26 13:00:00,12.0,12.11,11.98,12.02,136000.0,9.2617,9.3466,9.2462,9.2771,136000.0
2009-01-26 13:30:00,12.02,12.03,11.83,11.89,84200.0,9.2771,9.2848,9.1305,9.1768,84200.0
2009-01-26 14:00:00,11.89,11.9,11.69,11.81,123800.0,9.1768,9.1845,9.0224,9.115,123800.0
2009-01-26 14:30:00,11.81,12.03,11.81,12.03,91500.0,9.115,9.2848,9.115,9.2848,91500.0
2009-01-26 15:00:00,12.03,12.07,11.9,11.94,147400.0,9.2848,9.3157,9.1845,9.2154,147400.0
2009-01-26 15:30:00,11.95,12.0,11.79,11.82,280100.0,9.2231,9.2617,9.0996,9.1227,280100.0
2009-01-27 09:30:00,11.82,11.99,11.82,11.85,118100.0,9.1227,9.2539,9.1227,9.1459,118100.0
2009-01-27 10:00:00,11.85,11.95,11.51,11.79,148200.0,9.1459,9.2231,8.8835,9.0996,148200.0
2009-01-27 10:30:00,11.77,12.01,11.76,12.01,92800.0,9.0842,9.2694,9.0764,9.2694,92800.0
2009-01-27 11:00:00,12.02,12.03,11.92,11.98,55800.0,9.2771,9.2848,9.1999,9.2462,55800.0
2009-01-27 11:30:00,11.99,12.0,11.92,11.93,32400.0,9.2539,9.2617,9.1999,9.2076,32400.0
2009-01-27 12:00:00,11.94,12.05,11.9,11.98,41400.0,9.2154,9.3003,9.1845,9.2462,41400.0
2009-01-27 12:30:00,12.01,12.01,11.91,11.95,15700.0,9.2694,9.2694,9.1922,9.2231,15700.0
2009-01-27 13:00:00,11.95,11.95,11.82,11.85,39600.0,9.2231,9.2231,9.1227,9.1459,39600.0
2009-01-27 13:30:00,11.82,11.91,11.76,11.76,31900.0,9.1227,9.1922,9.0764,9.0764,31900.0
2009-01-27 14:00:00,11.76,11.78,11.65,11.66,56200.0,9.0764,9.0919,8.9915,8.9993,56200.0
2009-01-27 14:30:00,11.66,11.82,11.64,11.78,62100.0,8.9993,9.1227,8.9838,9.0919,62100.0
2009-01-27 15:00:00,11.79,11.85,11.67,11.82,103200.0,9.0996,9.1459,9.007,9.1227,103200.0
2009-01-27 15:30:00,11.82,11.86,11.74,11.83,115700.0,9.1227,9.1536,9.061,9.1305,115700.0
2009-01-28 09:30:00,11.95,12.16,11.95,11.98,59900.0,9.2231,9.3852,9.2231,9.2462,59900.0
2009-01-28 10:00:00,11.97,12.08,11.94,12.05,59200.0,9.2385,9.3234,9.2154,9.3003,59200.0
2009-01-28 10:30:00,12.05,12.29,12.03,12.29,97300.0,9.3003,9.4855,9.2848,9.4855,97300.0
2009-01-28 11:00:00,12.29,12.63,12.28,12.37,175500.0,9.4855,9.7479,9.4778,9.5472,175500.0
2009-01-28 11:30:00,12.38,12.38,12.19,12.28,78100.0,9.555,9.555,9.4083,9.4778,78100.0
2009-01-28 12:00:00,12.29,12.29,12.17,12.19,162500.0,9.4855,9.4855,9.3929,9.4083,162500.0
2009-01-28 12:30:00,12.18,12.19,12.1,12.1,91600.0,9.4006,9.4083,9.3388,9.3388,91600.0
2009-01-28 13:00:00,12.11,12.17,12.06,12.15,137800.0,9.3466,9.3929,9.308,9.3774,137800.0
2009-01-28 13:30:00,12.16,12.23,12.13,12.16,135900.0,9.3852,9.4392,9.362,9.3852,135900.0
2009-01-28 14:00:00,12.17,12.22,12.01,12.12,239800.0,9.3929,9.4315,9.2694,9.3543,239800.0
2009-01-28 14:30:00,12.13,12.18,11.95,12.15,245700.0,9.362,9.4006,9.2231,9.3774,245700.0
2009-01-28 15:00:00,12.15,12.17,11.96,12.0,263700.0,9.3774,9.3929,9.2308,9.2617,263700.0
2009-01-28 15:30:00,12.01,12.17,11.96,12.03,493800.0,9.2694,9.3929,9.2308,9.2848,493800.0
2009-01-29 09:30:00,12.18,12.18,11.7,11.74,66800.0,9.4006,9.4006,9.0301,9.061,66800.0
2009-01-29 10:00:00,11.73,11.78,11.61,11.77,74200.0,9.0533,9.0919,8.9607,9.0842,74200.0
2009-01-29 10:30:00,11.77,11.96,11.67,11.96,116700.0,9.0842,9.2308,9.007,9.2308,116700.0
2009-01-29 11:00:00,11.95,12.01,11.82,11.82,105200.0,9.2231,9.2694,9.1227,9.1227,105200.0
2009-01-29 11:30:00,11.83,11.89,11.81,11.83,106500.0,9.1305,9.1768,9.115,9.1305,106500.0
2009-01-29 12:00:00,11.83,11.83,11.7,11.72,103000.0,9.1305,9.1305,9.0301,9.0456,103000.0
2009-01-29 12:30:00,11.73,11.74,11.62,11.62,55000.0,9.0533,9.061,8.9684,8.9684,55000.0
2009-01-29 13:00:00,11.62,11.65,11.57,11.63,41400.0,8.9684,8.9915,8.9298,8.9761,41400.0
2009-01-29 13:30:00,11.64,11.65,11.53,11.58,69000.0,8.9838,8.9915,8.8989,8.9375,69000.0
2009-01-29 14:00:00,11.58,11.66,11.53,11.65,60900.0,8.9375,8.9993,8.8989,8.9915,60900.0
2009-01-29 14:30:00,11.65,11.69,11.58,11.59,53400.0,8.9915,9.0224,8.9375,8.9452,53400.0
2009-01-29 15:00:00,11.59,11.67,11.56,11.59,135200.0,8.9452,9.007,8.9221,8.9452,135200.0
2009-01-29 15:30:00,11.59,11.61,11.5,11.55,172100.0,8.9452,8.9607,8.8758,8.9144,172100.0
2009-01-30 09:30:00,11.4,11.56,11.01,11.02,66100.0,8.7986,8.9221,8.4976,8.5053,66100.0
2009-01-30 10:00:00,11.02,11.1,10.92,10.96,63600.0,8.5053,8.567,8.4281,8.459,63600.0
2009-01-30 10:30:00,10.93,11.04,10.89,10.94,52900.0,8.4358,8.5207,8.405,8.4436,52900.0
2009-01-30 11:00:00,10.95,11.04,10.9,11.04,157500.0,8.4513,8.5207,8.4127,8.5207,157500.0
2009-01-30 11:30:00,11.04,11.09,11.02,11.06,97800.0,8.5207,8.5593,8.5053,8.5362,97800.0
2009-01-30 12:00:00,11.06,11.06,10.96,10.97,123900.0,8.5362,8.5362,8.459,8.4667,123900.0
2009-01-30 12:30:00,10.98,11.05,10.95,11.02,127600.0,8.4744,8.5285,8.4513,8.5053,127600.0
2009-01-30 13:00:00,11.01,11.04,10.88,10.93,150900.0,8.4976,8.5207,8.3972,8.4358,150900.0
2009-01-30 13:30:00,10.92,10.94,10.79,10.9,154800.0,8.4281,8.4436,8.3278,8.4127,154800.0
2009-01-30 14:00:00,10.9,10.95,10.71,10.81,123100.0,8.4127,8.4513,8.266,8.3432,123100.0
2009-01-30 14:30:00,10.8,10.84,10.64,10.72,111400.0,8.3355,8.3664,8.212,8.2738,111400.0
2009-01-30 15:00:00,10.72,10.75,10.57,10.6,228100.0,8.2738,8.2969,8.158,8.1811,228100.0
2009-01-30 15:30:00,10.6,10.71,10.57,10.67,553500.0,8.1811,8.266,8.158,8.2352,553500.0
2009-02-02 09:30:00,10.5,10.59,10.11,10.52,250900.0,8.104,8.1734,7.803,8.1194,250900.0
2009-02-02 10:00:00,10.52,11.02,10.52,10.94,451400.0,8.1194,8.5053,8.1194,8.4436,451400.0
2009-02-02 10:30:00,10.94,10.95,10.65,10.67,345900.0,8.4436,8.4513,8.2197,8.2352,345900.0
2009-02-02 11:00:00,10.67,10.67,10.33,10.36,397000.0,8.2352,8.2352,7.9728,7.9959,397000.0
2009-02-02 11:30:00,10.36,10.45,10.3,10.43,155300.0,7.9959,8.0654,7.9496,8.0499,155300.0
2009-02-02 12:00:00,10.44,10.54,10.32,10.5,147100.0,8.0577,8.1348,7.965,8.104,147100.0
2009-02-02 12:30:00,10.51,10.58,10.46,10.49,125400.0,8.1117,8.1657,8.0731,8.0962,125400.0
2009-02-02 13:00:00,10.5,10.5,10.24,10.31,168200.0,8.104,8.104,7.9033,7.9573,168200.0
2009-02-02 13:30:00,10.31,10.46,10.28,10.3,156600.0,7.9573,8.0731,7.9342,7.9496,156600.0
2009-02-02 14:00:00,10.31,10.38,10.2,10.32,216600.0,7.9573,8.0113,7.8724,7.965,216600.0
2009-02-02 14:30:00,10.32,10.39,10.25,10.25,144200.0,7.965,8.0191,7.911,7.911,144200.0
2009-02-02 15:00:00,10.25,10.43,10.24,10.43,234000.0,7.911,8.0499,7.9033,8.0499,234000.0
2009-02-02 15:30:00,10.43,10.52,10.39,10.46,275300.0,8.0499,8.1194,8.0191,8.0731,275300.0
2009-02-03 09:30:00,9.85,10.15,9.5,9.85,999500.0,7.6023,7.8338,7.3322,7.6023,999500.0
2009-02-03 10:00:00,9.86,9.95,9.66,9.92,1037600.0,7.61,7.6795,7.4556,7.6563,1037600.0
2009-02-03 10:30:00,9.92,9.94,9.72,9.75,433100.0,7.6563,7.6717,7.502,7.5251,433100.0
2009-02-03 11:00:00,9.75,9.83,9.7,9.77,386900.0,7.5251,7.5868,7.4865,7.5405,386900.0
2009-02-03 11:30:00,9.77,9.78,9.65,9.7,328800.0,7.5405,7.5483,7.4479,7.4865,328800.0
2009-02-03 12:00:00,9.7,9.73,9.64,9.65,110200.0,7.4865,7.5097,7.4402,7.4479,110200.0
2009-02-03 12:30:00,9.65,9.69,9.58,9.59,155700.0,7.4479,7.4788,7.3939,7.4016,155700.0
2009-02-03 13:00:00,9.59,9.61,9.52,9.54,194700.0,7.4016,7.4171,7.3476,7.363,194700.0
2009-02-03 13:30:00,9.54,9.58,9.49,9.54,443700.0,7.363,7.3939,7.3244,7.363,443700.0
2009-02-03 14:00:00,9.55,9.74,9.54,9.64,709300.0,7.3707,7.5174,7.363,7.4402,709300.0
2009-02-03 14:30:00,9.64,9.69,9.55,9.6,352200.0,7.4402,7.4788,7.3707,7.4093,352200.0
2009-02-03 15:00:00,9.61,9.62,9.59,9.6,446900.0,7.4171,7.4248,7.4016,7.4093,446900.0
2009-02-03 15:30:00,9.6,9.6,9.46,9.52,494000.0,7.4093,7.4093,7.3013,7.3476,494000.0
2009-02-04 09:30:00,9.49,9.5,9.3,9.39,1378500.0,7.3244,7.3322,7.1778,7.2473,1378500.0
2009-02-04 10:00:00,9.4,9.5,9.37,9.41,354400.0,7.255,7.3322,7.2318,7.2627,354400.0
2009-02-04 10:30:00,9.41,9.5,9.4,9.44,331300.0,7.2627,7.3322,7.255,7.2858,331300.0
2009-02-04 11:00:00,9.44,9.65,9.44,9.63,391800.0,7.2858,7.4479,7.2858,7.4325,391800.0
2009-02-04 11:30:00,9.63,9.74,9.63,9.66,269300.0,7.4325,7.5174,7.4325,7.4556,269300.0
2009-02-04 12:00:00,9.66,9.77,9.64,9.7,123000.0,7.4556,7.5405,7.4402,7.4865,123000.0
2009-02-04 12:30:00,9.7,9.84,9.7,9.72,247400.0,7.4865,7.5946,7.4865,7.502,247400.0
2009-02-04 13:00:00,9.72,9.81,9.68,9.77,457500.0,7.502,7.5714,7.4711,7.5405,457500.0
2009-02-04 13:30:00,9.77,9.86,9.65,9.86,253500.0,7.5405,7.61,7.4479,7.61,253500.0
2009-02-04 14:00:00,9.86,9.94,9.83,9.85,218200.0,7.61,7.6717,7.5868,7.6023,218200.0
2009-02-04 14:30:00,9.85,9.95,9.79,9.85,331600.0,7.6023,7.6795,7.556,7.6023,331600.0
2009-02-04 15:00:00,9.86,10.06,9.83,9.99,451800.0,7.61,7.7644,7.5868,7.7103,451800.0
2009-02-04 15:30:00,10.0,10.12,9.97,10.0,528400.0,7.7181,7.8107,7.6949,7.7181,528400.0
2009-02-05 09:30:00,10.05,10.16,9.65,9.66,122400.0,7.7566,7.8415,7.4479,7.4556,122400.0
2009-02-05 10:00:00,9.65,9.94,9.63,9.84,128600.0,7.4479,7.6717,7.4325,7.5946,128600.0
2009-02-05 10:30:00,9.84,10.19,9.82,10.12,151100.0,7.5946,7.8647,7.5791,7.8107,151100.0
2009-02-05 11:00:00,10.11,10.27,10.08,10.08,158400.0,7.803,7.9264,7.7798,7.7798,158400.0
2009-02-05 11:30:00,10.08,10.3,10.04,10.27,116300.0,7.7798,7.9496,7.7489,7.9264,116300.0
2009-02-05 12:00:00,10.27,10.45,10.25,10.25,109900.0,7.9264,8.0654,7.911,7.911,109900.0
2009-02-05 12:30:00,10.24,10.38,10.22,10.38,134800.0,7.9033,8.0113,7.8879,8.0113,134800.0
2009-02-05 13:00:00,10.38,10.44,10.23,10.3,201300.0,8.0113,8.0577,7.8956,7.9496,201300.0
2009-02-05 13:30:00,10.3,10.44,10.3,10.31,148400.0,7.9496,8.0577,7.9496,7.9573,148400.0
2009-02-05 14:00:00,10.32,10.5,10.31,10.5,118400.0,7.965,8.104,7.9573,8.104,118400.0
2009-02-05 14:30:00,10.5,10.5,10.31,10.33,166600.0,8.104,8.104,7.9573,7.9728,166600.0
2009-02-05 15:00:00,10.33,10.5,10.23,10.49,258500.0,7.9728,8.104,7.8956,8.0962,258500.0
2009-02-05 15:30:00,10.49,10.51,10.41,10.43,382600.0,8.0962,8.1117,8.0345,8.0499,382600.0
2009-02-06 09:30:00,10.58,11.57,10.48,11.2,449400.0,8.1657,8.9298,8.0885,8.6442,449400.0
2009-02-06 10:00:00,11.2,11.21,10.87,10.93,205100.0,8.6442,8.6519,8.3895,8.4358,205100.0
2009-02-06 10:30:00,10.93,10.98,10.84,10.93,133100.0,8.4358,8.4744,8.3664,8.4358,133100.0
2009-02-06 11:00:00,10.93,11.13,10.93,11.02,191000.0,8.4358,8.5902,8.4358,8.5053,191000.0
2009-02-06 11:30:00,11.02,11.06,10.97,11.05,95000.0,8.5053,8.5362,8.4667,8.5285,95000.0
2009-02-06 12:00:00,11.05,11.06,10.98,10.99,119600.0,8.5285,8.5362,8.4744,8.4821,119600.0
2009-02-06 12:30:00,10.99,11.17,10.98,11.16,112400.0,8.4821,8.6211,8.4744,8.6134,112400.0
2009-02-06 13:00:00,11.16,11.33,11.14,11.33,117600.0,8.6134,8.7446,8.5979,8.7446,117600.0
2009-02-06 13:30:00,11.32,11.68,11.32,11.66,293000.0,8.7368,9.0147,8.7368,8.9993,293000.0
2009-02-06 14:00:00,11.66,12.08,11.54,11.75,522200.0,8.9993,9.3234,8.9066,9.0687,522200.0
2009-02-06 14:30:00,11.76,11.83,11.58,11.79,281200.0,9.0764,9.1305,8.9375,9.0996,281200.0
2009-02-06 15:00:00,11.79,11.89,11.67,11.86,481900.0,9.0996,9.1768,9.007,9.1536,481900.0
2009-02-06 15:30:00,11.85,11.98,11.83,11.87,619300.0,9.1459,9.2462,9.1305,9.1613,619300.0
2009-02-09 09:30:00,11.82,12.06,11.56,11.97,96300.0,9.1227,9.308,8.9221,9.2385,96300.0
2009-02-09 10:00:00,11.97,12.37,11.78,12.06,253700.0,9.2385,9.5472,9.0919,9.308,253700.0
2009-02-09 10:30:00,12.05,12.37,12.01,12.28,166300.0,9.3003,9.5472,9.2694,9.4778,166300.0
2009-02-09 11:00:00,12.27,12.36,12.13,12.29,135600.0,9.4701,9.5395,9.362,9.4855,135600.0
2009-02-09 11:30:00,12.28,12.29,12.15,12.15,110200.0,9.4778,9.4855,9.3774,9.3774,110200.0
2009-02-09 12:00:00,12.16,12.28,12.08,12.26,108500.0,9.3852,9.4778,9.3234,9.4623,108500.0
2009-02-09 12:30:00,12.25,12.27,12.12,12.2,105200.0,9.4546,9.4701,9.3543,9.416,105200.0
2009-02-09 13:00:00,12.21,12.47,12.2,12.28,164200.0,9.4237,9.6244,9.416,9.4778,164200.0
2009-02-09 13:30:00,12.28,12.29,12.01,12.16,145800.0,9.4778,9.4855,9.2694,9.3852,145800.0
2009-02-09 14:00:00,12.16,12.16,11.84,11.85,130300.0,9.3852,9.3852,9.1382,9.1459,130300.0
2009-02-09 14:30:00,11.86,11.87,11.6,11.69,275900.0,9.1536,9.1613,8.9529,9.0224,275900.0
2009-02-09 15:00:00,11.68,12.04,11.68,11.99,184700.0,9.0147,9.2925,9.0147,9.2539,184700.0
2009-02-09 15:30:00,12.0,12.04,11.82,11.97,455600.0,9.2617,9.2925,9.1227,9.2385,455600.0
2009-02-10 09:30:00,11.81,12.26,11.81,12.11,83600.0,9.115,9.4623,9.115,9.3466,83600.0
2009-02-10 10:00:00,12.1,12.21,11.92,11.95,144100.0,9.3388,9.4237,9.1999,9.2231,144100.0
2009-02-10 10:30:00,11.95,11.96,11.7,11.73,201200.0,9.2231,9.2308,9.0301,9.0533,201200.0
2009-02-10 11:00:00,11.72,11.92,11.63,11.79,247600.0,9.0456,9.1999,8.9761,9.0996,247600.0
2009-02-10 11:30:00,11.77,11.77,11.43,11.58,291000.0,9.0842,9.0842,8.8217,8.9375,291000.0
2009-02-10 12:00:00,11.58,11.79,11.53,11.71,218000.0,8.9375,9.0996,8.8989,9.0378,218000.0
2009-02-10 12:30:00,11.69,11.7,11.58,11.62,88400.0,9.0224,9.0301,8.9375,8.9684,88400.0
2009-02-10 13:00:00,11.61,11.62,11.31,11.31,102500.0,8.9607,8.9684,8.7291,8.7291,102500.0
2009-02-10 13:30:00,11.31,11.42,11.3,11.3,96900.0,8.7291,8.814,8.7214,8.7214,96900.0
2009-02-10 14:00:00,11.3,11.38,11.08,11.08,150200.0,8.7214,8.7831,8.5516,8.5516,150200.0
2009-02-10 14:30:00,11.09,11.3,11.01,11.13,333900.0,8.5593,8.7214,8.4976,8.5902,333900.0
2009-02-10 15:00:00,11.13,11.29,11.13,11.27,367000.0,8.5902,8.7137,8.5902,8.6982,367000.0
2009-02-10 15:30:00,11.26,11.36,11.21,11.28,487200.0,8.6905,8.7677,8.6519,8.706,487200.0
2009-02-11 09:30:00,11.26,11.5,11.05,11.37,125000.0,8.6905,8.8758,8.5285,8.7754,125000.0
2009-02-11 10:00:00,11.35,11.44,11.35,11.42,125600.0,8.76,8.8295,8.76,8.814,125600.0
2009-02-11 10:30:00,11.4,11.48,11.33,11.36,164500.0,8.7986,8.8603,8.7446,8.7677,164500.0
2009-02-11 11:00:00,11.35,11.48,11.35,11.47,101900.0,8.76,8.8603,8.76,8.8526,101900.0
2009-02-11 11:30:00,11.47,11.52,11.37,11.41,158000.0,8.8526,8.8912,8.7754,8.8063,158000.0
2009-02-11 12:00:00,11.41,11.46,11.39,11.43,218500.0,8.8063,8.8449,8.7909,8.8217,218500.0
2009-02-11 12:30:00,11.42,11.51,11.38,11.41,183700.0,8.814,8.8835,8.7831,8.8063,183700.0
2009-02-11 13:00:00,11.41,11.47,11.4,11.41,223500.0,8.8063,8.8526,8.7986,8.8063,223500.0
2009-02-11 13:30:00,11.41,11.42,11.21,11.24,232500.0,8.8063,8.814,8.6519,8.6751,232500.0
2009-02-11 14:00:00,11.23,11.28,11.14,11.25,136100.0,8.6674,8.706,8.5979,8.6828,136100.0
2009-02-11 14:30:00,11.25,11.46,11.23,11.41,181100.0,8.6828,8.8449,8.6674,8.8063,181100.0
2009-02-11 15:00:00,11.42,11.45,11.3,11.34,164000.0,8.814,8.8372,8.7214,8.7523,164000.0
2009-02-11 15:30:00,11.34,11.39,11.19,11.3,248900.0,8.7523,8.7909,8.6365,8.7214,248900.0
2009-02-12 09:30:00,10.87,11.17,10.64,10.69,105900.0,8.3895,8.6211,8.212,8.2506,105900.0
2009-02-12 10:00:00,10.66,10.73,10.57,10.73,166600.0,8.2274,8.2815,8.158,8.2815,166600.0
2009-02-12 10:30:00,10.72,10.94,10.63,10.93,137000.0,8.2738,8.4436,8.2043,8.4358,137000.0
2009-02-12 11:00:00,10.93,11.12,10.89,11.1,210500.0,8.4358,8.5825,8.405,8.567,210500.0
2009-02-12 11:30:00,11.09,11.28,11.05,11.18,137600.0,8.5593,8.706,8.5285,8.6288,137600.0
2009-02-12 12:00:00,11.17,11.22,11.09,11.21,65500.0,8.6211,8.6597,8.5593,8.6519,65500.0
2009-02-12 12:30:00,11.21,11.24,11.1,11.12,76700.0,8.6519,8.6751,8.567,8.5825,76700.0
2009-02-12 13:00:00,11.12,11.13,10.98,11.01,130100.0,8.5825,8.5902,8.4744,8.4976,130100.0
2009-02-12 13:30:00,11.01,11.08,10.89,11.01,78600.0,8.4976,8.5516,8.405,8.4976,78600.0
2009-02-12 14:00:00,11.0,11.0,10.85,10.86,91600.0,8.4899,8.4899,8.3741,8.3818,91600.0
2009-02-12 14:30:00,10.85,10.9,10.68,10.72,100100.0,8.3741,8.4127,8.2429,8.2738,100100.0
2009-02-12 15:00:00,10.72,11.07,10.65,11.06,192300.0,8.2738,8.5439,8.2197,8.5362,192300.0
2009-02-12 15:30:00,11.06,11.15,10.92,11.12,273900.0,8.5362,8.6056,8.4281,8.5825,273900.0
2009-02-13 09:30:00,11.02,11.33,10.97,11.25,65400.0,8.5053,8.7446,8.4667,8.6828,65400.0
2009-02-13 10:00:00,11.24,11.37,11.16,11.35,66600.0,8.6751,8.7754,8.6134,8.76,66600.0
2009-02-13 10:30:00,11.36,11.47,11.33,11.34,115200.0,8.7677,8.8526,8.7446,8.7523,115200.0
2009-02-13 11:00:00,11.34,11.37,11.23,11.23,83700.0,8.7523,8.7754,8.6674,8.6674,83700.0
2009-02-13 11:30:00,11.22,11.22,11.09,11.13,85100.0,8.6597,8.6597,8.5593,8.5902,85100.0
2009-02-13 12:00:00,11.11,11.35,11.01,11.1,120300.0,8.5748,8.76,8.4976,8.567,120300.0
2009-02-13 12:30:00,11.11,11.12,10.99,11.0,168700.0,8.5748,8.5825,8.4821,8.4899,168700.0
2009-02-13 13:00:00,11.0,11.17,11.0,11.15,89900.0,8.4899,8.6211,8.4899,8.6056,89900.0
2009-02-13 13:30:00,11.15,11.35,11.07,11.23,256400.0,8.6056,8.76,8.5439,8.6674,256400.0
2009-02-13 14:00:00,11.22,11.25,11.11,11.15,123800.0,8.6597,8.6828,8.5748,8.6056,123800.0
2009-02-13 14:30:00,11.14,11.18,11.08,11.1,83800.0,8.5979,8.6288,8.5516,8.567,83800.0
2009-02-13 15:00:00,11.1,11.15,10.93,11.02,214900.0,8.567,8.6056,8.4358,8.5053,214900.0
2009-02-13 15:30:00,11.03,11.12,10.98,11.0,134000.0,8.513,8.5825,8.4744,8.4899,134000.0
2009-02-17 09:30:00,10.81,10.84,10.3,10.35,171000.0,8.3432,8.3664,7.9496,7.9882,171000.0
2009-02-17 10:00:00,10.36,10.53,10.32,10.44,87200.0,7.9959,8.1271,7.965,8.0577,87200.0
2009-02-17 10:30:00,10.44,10.49,10.37,10.45,86200.0,8.0577,8.0962,8.0036,8.0654,86200.0
2009-02-17 11:00:00,10.45,10.45,10.35,10.35,50000.0,8.0654,8.0654,7.9882,7.9882,50000.0
2009-02-17 11:30:00,10.35,10.35,10.25,10.27,55700.0,7.9882,7.9882,7.911,7.9264,55700.0
2009-02-17 12:00:00,10.26,10.31,10.13,10.2,54900.0,7.9187,7.9573,7.8184,7.8724,54900.0
2009-02-17 12:30:00,10.2,10.24,10.17,10.21,56700.0,7.8724,7.9033,7.8493,7.8801,56700.0
2009-02-17 13:00:00,10.22,10.24,10.12,10.18,92200.0,7.8879,7.9033,7.8107,7.857,92200.0
2009-02-17 13:30:00,10.19,10.3,10.12,10.16,55800.0,7.8647,7.9496,7.8107,7.8415,55800.0
2009-02-17 14:00:00,10.16,10.24,10.12,10.15,58300.0,7.8415,7.9033,7.8107,7.8338,58300.0
2009-02-17 14:30:00,10.15,10.21,10.1,10.16,131300.0,7.8338,7.8801,7.7952,7.8415,131300.0
2009-02-17 15:00:00,10.16,10.24,10.04,10.07,168600.0,7.8415,7.9033,7.7489,7.7721,168600.0
2009-02-17 15:30:00,10.06,10.26,10.04,10.08,285600.0,7.7644,7.9187,7.7489,7.7798,285600.0
2009-02-18 09:30:00,10.25,10.25,9.95,10.05,99900.0,7.911,7.911,7.6795,7.7566,99900.0
2009-02-18 10:00:00,10.04,10.06,9.86,9.94,150900.0,7.7489,7.7644,7.61,7.6717,150900.0
2009-02-18 10:30:00,9.94,10.09,9.7,9.77,257200.0,7.6717,7.7875,7.4865,7.5405,257200.0
2009-02-18 11:00:00,9.77,10.08,9.75,10.04,120600.0,7.5405,7.7798,7.5251,7.7489,120600.0
2009-02-18 11:30:00,10.04,10.1,9.94,9.99,85200.0,7.7489,7.7952,7.6717,7.7103,85200.0
2009-02-18 12:00:00,9.99,10.12,9.97,10.0,63400.0,7.7103,7.8107,7.6949,7.7181,63400.0
2009-02-18 12:30:00,10.01,10.05,9.91,9.97,147200.0,7.7258,7.7566,7.6486,7.6949,147200.0
2009-02-18 13:00:00,9.96,10.05,9.79,9.81,110600.0,7.6872,7.7566,7.556,7.5714,110600.0
2009-02-18 13:30:00,9.82,9.82,9.63,9.66,107400.0,7.5791,7.5791,7.4325,7.4556,107400.0
2009-02-18 14:00:00,9.66,9.77,9.6,9.66,150900.0,7.4556,7.5405,7.4093,7.4556,150900.0
2009-02-18 14:30:00,9.66,9.71,9.58,9.67,126400.0,7.4556,7.4942,7.3939,7.4634,126400.0
2009-02-18 15:00:00,9.69,9.72,9.57,9.61,306700.0,7.4788,7.502,7.3862,7.4171,306700.0
2009-02-18 15:30:00,9.6,9.68,9.58,9.63,362300.0,7.4093,7.4711,7.3939,7.4325,362300.0
2009-02-19 09:30:00,9.68,10.25,9.59,10.16,169500.0,7.4711,7.911,7.4016,7.8415,169500.0
2009-02-19 10:00:00,10.16,10.25,10.05,10.09,120300.0,7.8415,7.911,7.7566,7.7875,120300.0
2009-02-19 10:30:00,10.08,10.09,9.9,9.92,54400.0,7.7798,7.7875,7.6409,7.6563,54400.0
2009-02-19 11:00:00,9.92,10.08,9.92,9.99,69400.0,7.6563,7.7798,7.6563,7.7103,69400.0
2009-02-19 11:30:00,9.99,9.99,9.82,9.85,51600.0,7.7103,7.7103,7.5791,7.6023,51600.0
2009-02-19 12:00:00,9.86,9.86,9.74,9.82,75100.0,7.61,7.61,7.5174,7.5791,75100.0
2009-02-19 12:30:00,9.82,9.91,9.82,9.89,69200.0,7.5791,7.6486,7.5791,7.6332,69200.0
2009-02-19 13:00:00,9.89,9.99,9.86,9.99,81600.0,7.6332,7.7103,7.61,7.7103,81600.0
2009-02-19 13:30:00,9.98,10.01,9.86,9.87,104400.0,7.7026,7.7258,7.61,7.6177,104400.0
2009-02-19 14:00:00,9.87,9.94,9.81,9.88,79700.0,7.6177,7.6717,7.5714,7.6254,79700.0
2009-02-19 14:30:00,9.87,9.88,9.73,9.81,93600.0,7.6177,7.6254,7.5097,7.5714,93600.0
2009-02-19 15:00:00,9.8,9.84,9.75,9.82,183100.0,7.5637,7.5946,7.5251,7.5791,183100.0
2009-02-19 15:30:00,9.82,9.84,9.71,9.8,333100.0,7.5791,7.5946,7.4942,7.5637,333100.0
2009-02-20 09:30:00,9.76,10.0,9.56,9.57,143100.0,7.5328,7.7181,7.3785,7.3862,143100.0
2009-02-20 10:00:00,9.57,9.75,9.54,9.73,128600.0,7.3862,7.5251,7.363,7.5097,128600.0
2009-02-20 10:30:00,9.74,9.74,9.59,9.65,109900.0,7.5174,7.5174,7.4016,7.4479,109900.0
2009-02-20 11:00:00,9.65,9.66,9.48,9.5,147100.0,7.4479,7.4556,7.3167,7.3322,147100.0
2009-02-20 11:30:00,9.5,9.54,9.43,9.43,139300.0,7.3322,7.363,7.2781,7.2781,139300.0
2009-02-20 12:00:00,9.44,9.58,9.44,9.53,60300.0,7.2858,7.3939,7.2858,7.3553,60300.0
2009-02-20 12:30:00,9.53,9.6,9.41,9.45,130300.0,7.3553,7.4093,7.2627,7.2936,130300.0
2009-02-20 13:00:00,9.44,9.49,9.38,9.47,97900.0,7.2858,7.3244,7.2395,7.309,97900.0
2009-02-20 13:30:00,9.46,9.69,9.45,9.65,199400.0,7.3013,7.4788,7.2936,7.4479,199400.0
2009-02-20 14:00:00,9.65,9.92,9.6,9.8,201900.0,7.4479,7.6563,7.4093,7.5637,201900.0
2009-02-20 14:30:00,9.8,10.14,9.8,10.03,290400.0,7.5637,7.8261,7.5637,7.7412,290400.0
2009-02-20 15:00:00,10.02,10.07,9.92,9.98,166100.0,7.7335,7.7721,7.6563,7.7026,166100.0
2009-02-20 15:30:00,9.96,9.97,9.89,9.96,383200.0,7.6872,7.6949,7.6332,7.6872,383200.0
2009-02-23 09:30:00,10.0,10.43,10.0,10.15,254500.0,7.7181,8.0499,7.7181,7.8338,254500.0
2009-02-23 10:00:00,10.15,10.16,9.9,9.99,181600.0,7.8338,7.8415,7.6409,7.7103,181600.0
2009-02-23 10:30:00,9.99,10.03,9.85,9.9,181500.0,7.7103,7.7412,7.6023,7.6409,181500.0
2009-02-23 11:00:00,9.92,9.94,9.75,9.75,160800.0,7.6563,7.6717,7.5251,7.5251,160800.0
2009-02-23 11:30:00,9.75,9.75,9.54,9.54,135100.0,7.5251,7.5251,7.363,7.363,135100.0
2009-02-23 12:00:00,9.54,9.6,9.49,9.49,194600.0,7.363,7.4093,7.3244,7.3244,194600.0
2009-02-23 12:30:00,9.49,9.5,9.44,9.44,129100.0,7.3244,7.3322,7.2858,7.2858,129100.0
2009-02-23 13:00:00,9.44,9.55,9.43,9.51,198000.0,7.2858,7.3707,7.2781,7.3399,198000.0
2009-02-23 13:30:00,9.51,9.61,9.49,9.54,201800.0,7.3399,7.4171,7.3244,7.363,201800.0
2009-02-23 14:00:00,9.54,9.62,9.48,9.62,120400.0,7.363,7.4248,7.3167,7.4248,120400.0
2009-02-23 14:30:00,9.62,9.64,9.4,9.45,281500.0,7.4248,7.4402,7.255,7.2936,281500.0
2009-02-23 15:00:00,9.46,9.51,9.4,9.42,357300.0,7.3013,7.3399,7.255,7.2704,357300.0
2009-02-23 15:30:00,9.4,9.48,9.33,9.36,632500.0,7.255,7.3167,7.2009,7.2241,632500.0
2009-02-24 09:30:00,9.45,9.69,9.36,9.43,201200.0,7.2936,7.4788,7.2241,7.2781,201200.0
2009-02-24 10:00:00,9.43,9.44,9.2,9.33,85900.0,7.2781,7.2858,7.1006,7.2009,85900.0
2009-02-24 10:30:00,9.32,9.53,9.31,9.47,109900.0,7.1932,7.3553,7.1855,7.309,109900.0
2009-02-24 11:00:00,9.47,9.56,9.43,9.46,93800.0,7.309,7.3785,7.2781,7.3013,93800.0
2009-02-24 11:30:00,9.46,9.46,9.25,9.25,57000.0,7.3013,7.3013,7.1392,7.1392,57000.0
2009-02-24 12:00:00,9.25,9.3,9.12,9.2,92000.0,7.1392,7.1778,7.0389,7.1006,92000.0
2009-02-24 12:30:00,9.19,9.3,9.18,9.25,69600.0,7.0929,7.1778,7.0852,7.1392,69600.0
2009-02-24 13:00:00,9.26,9.41,9.22,9.39,86300.0,7.1469,7.2627,7.116,7.2473,86300.0
2009-02-24 13:30:00,9.39,9.5,9.38,9.49,167800.0,7.2473,7.3322,7.2395,7.3244,167800.0
2009-02-24 14:00:00,9.49,9.6,9.44,9.58,152600.0,7.3244,7.4093,7.2858,7.3939,152600.0
2009-02-24 14:30:00,9.59,9.68,9.55,9.68,154200.0,7.4016,7.4711,7.3707,7.4711,154200.0
2009-02-24 15:00:00,9.69,9.83,9.67,9.69,208300.0,7.4788,7.5868,7.4634,7.4788,208300.0
2009-02-24 15:30:00,9.69,9.7,9.47,9.5,723500.0,7.4788,7.4865,7.309,7.3322,723500.0
2009-02-25 09:30:00,9.01,9.69,9.0,9.34,181100.0,6.954,7.4788,6.9463,7.2087,181100.0
2009-02-25 10:00:00,9.34,9.34,9.05,9.15,150100.0,7.2087,7.2087,6.9848,7.062,150100.0
2009-02-25 10:30:00,9.15,9.16,8.98,8.99,188700.0,7.062,7.0697,6.9308,6.9385,188700.0
2009-02-25 11:00:00,8.99,9.17,8.98,9.14,114000.0,6.9385,7.0775,6.9308,7.0543,114000.0
2009-02-25 11:30:00,9.14,9.26,9.09,9.09,114700.0,7.0543,7.1469,7.0157,7.0157,114700.0
2009-02-25 12:00:00,9.11,9.14,9.09,9.1,144300.0,7.0311,7.0543,7.0157,7.0234,144300.0
2009-02-25 12:30:00,9.1,9.1,8.98,9.03,55300.0,7.0234,7.0234,6.9308,6.9694,55300.0
2009-02-25 13:00:00,9.04,9.09,9.0,9.01,110000.0,6.9771,7.0157,6.9463,6.954,110000.0
2009-02-25 13:30:00,9.01,9.22,9.01,9.18,288400.0,6.954,7.116,6.954,7.0852,288400.0
2009-02-25 14:00:00,9.18,9.2,8.96,9.07,201800.0,7.0852,7.1006,6.9154,7.0003,201800.0
2009-02-25 14:30:00,9.07,9.14,9.03,9.1,211300.0,7.0003,7.0543,6.9694,7.0234,211300.0
2009-02-25 15:00:00,9.11,9.23,9.08,9.15,358100.0,7.0311,7.1238,7.008,7.062,358100.0
2009-02-25 15:30:00,9.15,9.19,8.95,8.99,434500.0,7.062,7.0929,6.9077,6.9385,434500.0
2009-02-26 09:30:00,9.07,9.43,9.06,9.33,277800.0,7.0003,7.2781,6.9926,7.2009,277800.0
2009-02-26 10:00:00,9.32,9.47,9.29,9.4,104500.0,7.1932,7.309,7.1701,7.255,104500.0
2009-02-26 10:30:00,9.41,9.41,9.27,9.31,159500.0,7.2627,7.2627,7.1546,7.1855,159500.0
2009-02-26 11:00:00,9.32,9.32,9.24,9.24,47000.0,7.1932,7.1932,7.1315,7.1315,47000.0
2009-02-26 11:30:00,9.23,9.25,9.13,9.2,61000.0,7.1238,7.1392,7.0466,7.1006,61000.0
2009-02-26 12:00:00,9.2,9.23,9.04,9.08,69000.0,7.1006,7.1238,6.9771,7.008,69000.0
2009-02-26 12:30:00,9.08,9.13,9.05,9.06,67600.0,7.008,7.0466,6.9848,6.9926,67600.0
2009-02-26 13:00:00,9.07,9.1,8.98,9.03,95100.0,7.0003,7.0234,6.9308,6.9694,95100.0
2009-02-26 13:30:00,9.03,9.05,8.98,9.02,71800.0,6.9694,6.9848,6.9308,6.9617,71800.0
2009-02-26 14:00:00,9.01,9.05,8.95,9.0,94800.0,6.954,6.9848,6.9077,6.9463,94800.0
2009-02-26 14:30:00,9.0,9.0,8.83,8.87,141400.0,6.9463,6.9463,6.815,6.8459,141400.0
2009-02-26 15:00:00,8.86,8.86,8.67,8.68,184200.0,6.8382,6.8382,6.6916,6.6993,184200.0
2009-02-26 15:30:00,8.69,8.78,8.67,8.69,276100.0,6.707,6.7765,6.6916,6.707,276100.0
2009-02-27 09:30:00,8.35,8.47,8.14,8.35,162000.0,6.4446,6.5372,6.2825,6.4446,162000.0
2009-02-27 10:00:00,8.35,8.55,8.35,8.43,214800.0,6.4446,6.5989,6.4446,6.5063,214800.0
2009-02-27 10:30:00,8.43,8.61,8.41,8.59,142700.0,6.5063,6.6452,6.4909,6.6298,142700.0
2009-02-27 11:00:00,8.6,8.64,8.45,8.53,310100.0,6.6375,6.6684,6.5218,6.5835,310100.0
2009-02-27 11:30:00,8.54,8.61,8.45,8.58,103700.0,6.5912,6.6452,6.5218,6.6221,103700.0
2009-02-27 12:00:00,8.57,8.75,8.56,8.75,103200.0,6.6144,6.7533,6.6067,6.7533,103200.0
2009-02-27 12:30:00,8.74,8.77,8.62,8.75,123600.0,6.7456,6.7687,6.653,6.7533,123600.0
2009-02-27 13:00:00,8.76,8.81,8.68,8.75,85600.0,6.761,6.7996,6.6993,6.7533,85600.0
2009-02-27 13:30:00,8.75,8.8,8.59,8.74,205700.0,6.7533,6.7919,6.6298,6.7456,205700.0
2009-02-27 14:00:00,8.75,8.81,8.57,8.58,113800.0,6.7533,6.7996,6.6144,6.6221,113800.0
2009-02-27 14:30:00,8.6,8.71,8.56,8.7,174600.0,6.6375,6.7224,6.6067,6.7147,174600.0
2009-02-27 15:00:00,8.7,8.73,8.48,8.53,285200.0,6.7147,6.7379,6.5449,6.5835,285200.0
2009-02-27 15:30:00,8.53,8.62,8.5,8.53,496800.0,6.5835,6.653,6.5603,6.5835,496800.0
2009-03-02 09:30:00,8.44,8.44,8.01,8.09,110000.0,6.514,6.514,6.1822,6.2439,110000.0
2009-03-02 10:00:00,8.1,8.26,8.1,8.12,464000.0,6.2516,6.3751,6.2516,6.2671,464000.0
2009-03-02 10:30:00,8.11,8.18,7.96,8.07,292500.0,6.2593,6.3134,6.1436,6.2285,292500.0
2009-03-02 11:00:00,8.07,8.11,7.72,7.72,281300.0,6.2285,6.2593,5.9583,5.9583,281300.0
2009-03-02 11:30:00,7.72,7.75,7.62,7.73,183400.0,5.9583,5.9815,5.8812,5.9661,183400.0
2009-03-02 12:00:00,7.73,7.89,7.72,7.87,101300.0,5.9661,6.0895,5.9583,6.0741,101300.0
2009-03-02 12:30:00,7.86,7.88,7.8,7.87,109500.0,6.0664,6.0818,6.0201,6.0741,109500.0
2009-03-02 13:00:00,7.88,7.9,7.77,7.85,185000.0,6.0818,6.0973,5.9969,6.0587,185000.0
2009-03-02 13:30:00,7.84,7.85,7.77,7.81,134400.0,6.051,6.0587,5.9969,6.0278,134400.0
2009-03-02 14:00:00,7.81,7.86,7.78,7.85,122400.0,6.0278,6.0664,6.0046,6.0587,122400.0
2009-03-02 14:30:00,7.85,7.89,7.8,7.83,238200.0,6.0587,6.0895,6.0201,6.0432,238200.0
2009-03-02 15:00:00,7.83,7.83,7.68,7.73,333400.0,6.0432,6.0432,5.9275,5.9661,333400.0
2009-03-02 15:30:00,7.73,7.75,7.61,7.72,400200.0,5.9661,5.9815,5.8734,5.9583,400200.0
2009-03-03 09:30:00,7.83,8.13,7.82,8.02,142600.0,6.0432,6.2748,6.0355,6.1899,142600.0
2009-03-03 10:00:00,8.02,8.02,7.77,7.97,175700.0,6.1899,6.1899,5.9969,6.1513,175700.0
2009-03-03 10:30:00,7.96,8.09,7.95,7.99,207300.0,6.1436,6.2439,6.1359,6.1667,207300.0
2009-03-03 11:00:00,7.99,7.99,7.66,7.79,209000.0,6.1667,6.1667,5.912,6.0124,209000.0
2009-03-03 11:30:00,7.79,7.79,7.61,7.63,172200.0,6.0124,6.0124,5.8734,5.8889,172200.0
2009-03-03 12:00:00,7.62,7.79,7.62,7.77,76300.0,5.8812,6.0124,5.8812,5.9969,76300.0
2009-03-03 12:30:00,7.76,7.8,7.68,7.7,119600.0,5.9892,6.0201,5.9275,5.9429,119600.0
2009-03-03 13:00:00,7.71,7.73,7.66,7.68,442800.0,5.9506,5.9661,5.912,5.9275,442800.0
2009-03-03 13:30:00,7.68,7.68,7.56,7.66,156200.0,5.9275,5.9275,5.8349,5.912,156200.0
2009-03-03 14:00:00,7.65,7.68,7.57,7.6,200300.0,5.9043,5.9275,5.8426,5.8657,200300.0
2009-03-03 14:30:00,7.59,7.73,7.59,7.66,218800.0,5.858,5.9661,5.858,5.912,218800.0
2009-03-03 15:00:00,7.66,7.68,7.51,7.54,308000.0,5.912,5.9275,5.7963,5.8194,308000.0
2009-03-03 15:30:00,7.54,7.58,7.44,7.52,605500.0,5.8194,5.8503,5.7422,5.804,605500.0
2009-03-04 09:30:00,8.25,9.65,8.25,9.3,768500.0,6.3674,7.4479,6.3674,7.1778,768500.0
2009-03-04 10:00:00,9.3,9.36,9.17,9.23,355200.0,7.1778,7.2241,7.0775,7.1238,355200.0
2009-03-04 10:30:00,9.25,9.35,9.21,9.27,229900.0,7.1392,7.2164,7.1083,7.1546,229900.0
2009-03-04 11:00:00,9.27,9.45,9.27,9.41,368400.0,7.1546,7.2936,7.1546,7.2627,368400.0
2009-03-04 11:30:00,9.41,9.42,9.26,9.3,220800.0,7.2627,7.2704,7.1469,7.1778,220800.0
2009-03-04 12:00:00,9.3,9.32,9.17,9.31,223100.0,7.1778,7.1932,7.0775,7.1855,223100.0
2009-03-04 12:30:00,9.3,9.32,9.13,9.14,120100.0,7.1778,7.1932,7.0466,7.0543,120100.0
2009-03-04 13:00:00,9.15,9.22,9.06,9.15,210600.0,7.062,7.116,6.9926,7.062,210600.0
2009-03-04 13:30:00,9.16,9.18,9.04,9.14,140100.0,7.0697,7.0852,6.9771,7.0543,140100.0
2009-03-04 14:00:00,9.14,9.27,9.1,9.2,162600.0,7.0543,7.1546,7.0234,7.1006,162600.0
2009-03-04 14:30:00,9.2,9.34,9.18,9.33,200900.0,7.1006,7.2087,7.0852,7.2009,200900.0
2009-03-04 15:00:00,9.32,9.4,9.31,9.4,224100.0,7.1932,7.255,7.1855,7.255,224100.0
2009-03-04 15:30:00,9.4,9.41,9.2,9.21,328400.0,7.255,7.2627,7.1006,7.1083,328400.0
2009-03-05 09:30:00,9.14,9.14,8.79,8.99,248500.0,7.0543,7.0543,6.7842,6.9385,248500.0
2009-03-05 10:00:00,8.99,9.09,8.95,9.05,259200.0,6.9385,7.0157,6.9077,6.9848,259200.0
2009-03-05 10:30:00,9.04,9.11,8.95,8.96,215500.0,6.9771,7.0311,6.9077,6.9154,215500.0
2009-03-05 11:00:00,8.95,9.1,8.93,8.94,456500.0,6.9077,7.0234,6.8922,6.8999,456500.0
2009-03-05 11:30:00,8.93,9.06,8.88,8.98,340500.0,6.8922,6.9926,6.8536,6.9308,340500.0
2009-03-05 12:00:00,8.98,9.04,8.96,9.03,119700.0,6.9308,6.9771,6.9154,6.9694,119700.0
2009-03-05 12:30:00,9.03,9.09,8.98,9.01,179400.0,6.9694,7.0157,6.9308,6.954,179400.0
2009-03-05 13:00:00,9.01,9.08,8.97,9.01,139700.0,6.954,7.008,6.9231,6.954,139700.0
2009-03-05 13:30:00,9.0,9.01,8.78,8.78,120000.0,6.9463,6.954,6.7765,6.7765,120000.0
2009-03-05 14:00:00,8.78,8.78,8.62,8.65,163600.0,6.7765,6.7765,6.653,6.6761,163600.0
2009-03-05 14:30:00,8.65,8.78,8.64,8.68,147500.0,6.6761,6.7765,6.6684,6.6993,147500.0
2009-03-05 15:00:00,8.68,8.78,8.6,8.63,328900.0,6.6993,6.7765,6.6375,6.6607,328900.0
2009-03-05 15:30:00,8.63,8.64,8.5,8.56,331300.0,6.6607,6.6684,6.5603,6.6067,331300.0
2009-03-06 09:30:00,8.55,8.78,8.29,8.63,213400.0,6.5989,6.7765,6.3983,6.6607,213400.0
2009-03-06 10:00:00,8.62,8.77,8.58,8.7,250700.0,6.653,6.7687,6.6221,6.7147,250700.0
2009-03-06 10:30:00,8.7,8.72,8.6,8.64,181600.0,6.7147,6.7301,6.6375,6.6684,181600.0
2009-03-06 11:00:00,8.65,8.71,8.58,8.64,350900.0,6.6761,6.7224,6.6221,6.6684,350900.0
2009-03-06 11:30:00,8.65,8.71,8.59,8.63,104600.0,6.6761,6.7224,6.6298,6.6607,104600.0
2009-03-06 12:00:00,8.63,8.7,8.57,8.64,235700.0,6.6607,6.7147,6.6144,6.6684,235700.0
2009-03-06 12:30:00,8.64,8.64,8.41,8.44,258100.0,6.6684,6.6684,6.4909,6.514,258100.0
2009-03-06 13:00:00,8.44,8.49,8.44,8.45,109000.0,6.514,6.5526,6.514,6.5218,109000.0
2009-03-06 13:30:00,8.46,8.49,8.35,8.38,137700.0,6.5295,6.5526,6.4446,6.4677,137700.0
2009-03-06 14:00:00,8.38,8.44,8.21,8.27,120400.0,6.4677,6.514,6.3365,6.3828,120400.0
2009-03-06 14:30:00,8.29,8.32,8.12,8.12,163600.0,6.3983,6.4214,6.2671,6.2671,163600.0
2009-03-06 15:00:00,8.12,8.23,8.12,8.15,213900.0,6.2671,6.352,6.2671,6.2902,213900.0
2009-03-06 15:30:00,8.16,8.36,8.15,8.35,561400.0,6.2979,6.4523,6.2902,6.4446,561400.0
2009-03-09 09:30:00,8.27,8.83,8.21,8.76,166200.0,6.3828,6.815,6.3365,6.761,166200.0
2009-03-09 10:00:00,8.74,8.94,8.73,8.78,108000.0,6.7456,6.8999,6.7379,6.7765,108000.0
2009-03-09 10:30:00,8.76,8.77,8.58,8.58,172800.0,6.761,6.7687,6.6221,6.6221,172800.0
2009-03-09 11:00:00,8.59,8.68,8.56,8.65,138000.0,6.6298,6.6993,6.6067,6.6761,138000.0
2009-03-09 11:30:00,8.66,8.71,8.6,8.63,99300.0,6.6838,6.7224,6.6375,6.6607,99300.0
2009-03-09 12:00:00,8.64,8.71,8.61,8.61,266700.0,6.6684,6.7224,6.6452,6.6452,266700.0
2009-03-09 12:30:00,8.61,8.66,8.55,8.62,56000.0,6.6452,6.6838,6.5989,6.653,56000.0
2009-03-09 13:00:00,8.62,8.62,8.47,8.49,62400.0,6.653,6.653,6.5372,6.5526,62400.0
2009-03-09 13:30:00,8.49,8.54,8.44,8.46,117000.0,6.5526,6.5912,6.514,6.5295,117000.0
2009-03-09 14:00:00,8.47,8.53,8.39,8.42,124400.0,6.5372,6.5835,6.4754,6.4986,124400.0
2009-03-09 14:30:00,8.42,8.42,8.27,8.38,478400.0,6.4986,6.4986,6.3828,6.4677,478400.0
2009-03-09 15:00:00,8.39,8.4,8.25,8.32,293200.0,6.4754,6.4832,6.3674,6.4214,293200.0
2009-03-09 15:30:00,8.32,8.36,8.24,8.29,426100.0,6.4214,6.4523,6.3597,6.3983,426100.0
2009-03-10 09:30:00,8.67,9.12,8.67,9.03,851900.0,6.6916,7.0389,6.6916,6.9694,851900.0
2009-03-10 10:00:00,9.04,9.26,9.03,9.12,280400.0,6.9771,7.1469,6.9694,7.0389,280400.0
2009-03-10 10:30:00,9.14,9.19,9.06,9.08,105000.0,7.0543,7.0929,6.9926,7.008,105000.0
2009-03-10 11:00:00,9.09,9.23,9.06,9.23,133700.0,7.0157,7.1238,6.9926,7.1238,133700.0
2009-03-10 11:30:00,9.23,9.25,9.15,9.19,120100.0,7.1238,7.1392,7.062,7.0929,120100.0
2009-03-10 12:00:00,9.19,9.21,9.11,9.15,186800.0,7.0929,7.1083,7.0311,7.062,186800.0
2009-03-10 12:30:00,9.15,9.25,9.09,9.1,195100.0,7.062,7.1392,7.0157,7.0234,195100.0
2009-03-10 13:00:00,9.09,9.17,9.08,9.12,58100.0,7.0157,7.0775,7.008,7.0389,58100.0
2009-03-10 13:30:00,9.11,9.19,9.09,9.13,125000.0,7.0311,7.0929,7.0157,7.0466,125000.0
2009-03-10 14:00:00,9.13,9.16,9.09,9.15,191000.0,7.0466,7.0697,7.0157,7.062,191000.0
2009-03-10 14:30:00,9.15,9.43,9.14,9.43,462000.0,7.062,7.2781,7.0543,7.2781,462000.0
2009-03-10 15:00:00,9.43,9.56,9.36,9.49,426500.0,7.2781,7.3785,7.2241,7.3244,426500.0
2009-03-10 15:30:00,9.49,9.63,9.48,9.61,619100.0,7.3244,7.4325,7.3167,7.4171,619100.0
2009-03-11 09:30:00,9.83,10.45,9.83,10.42,306700.0,7.5868,8.0654,7.5868,8.0422,306700.0
2009-03-11 10:00:00,10.42,10.53,10.33,10.41,229800.0,8.0422,8.1271,7.9728,8.0345,229800.0
2009-03-11 10:30:00,10.42,10.47,10.27,10.37,368000.0,8.0422,8.0808,7.9264,8.0036,368000.0
2009-03-11 11:00:00,10.38,10.49,10.29,10.33,226700.0,8.0113,8.0962,7.9419,7.9728,226700.0
2009-03-11 11:30:00,10.34,10.37,10.25,10.36,227000.0,7.9805,8.0036,7.911,7.9959,227000.0
2009-03-11 12:00:00,10.36,10.38,10.26,10.27,199000.0,7.9959,8.0113,7.9187,7.9264,199000.0
2009-03-11 12:30:00,10.27,10.3,10.08,10.1,242200.0,7.9264,7.9496,7.7798,7.7952,242200.0
2009-03-11 13:00:00,10.09,10.22,10.03,10.17,258300.0,7.7875,7.8879,7.7412,7.8493,258300.0
2009-03-11 13:30:00,10.17,10.36,10.17,10.34,181600.0,7.8493,7.9959,7.8493,7.9805,181600.0
2009-03-11 14:00:00,10.34,10.39,10.16,10.2,240300.0,7.9805,8.0191,7.8415,7.8724,240300.0
2009-03-11 14:30:00,10.2,10.36,10.2,10.26,170200.0,7.8724,7.9959,7.8724,7.9187,170200.0
2009-03-11 15:00:00,10.26,10.6,10.26,10.55,355400.0,7.9187,8.1811,7.9187,8.1425,355400.0
2009-03-11 15:30:00,10.54,10.65,10.47,10.5,390400.0,8.1348,8.2197,8.0808,8.104,390400.0
2009-03-12 09:30:00,10.43,10.75,10.22,10.23,114300.0,8.0499,8.2969,7.8879,7.8956,114300.0
2009-03-12 10:00:00,10.23,10.44,10.21,10.34,80900.0,7.8956,8.0577,7.8801,7.9805,80900.0
2009-03-12 10:30:00,10.34,10.51,10.23,10.44,111400.0,7.9805,8.1117,7.8956,8.0577,111400.0
2009-03-12 11:00:00,10.43,10.43,10.3,10.34,128900.0,8.0499,8.0499,7.9496,7.9805,128900.0
2009-03-12 11:30:00,10.34,10.45,10.28,10.41,122800.0,7.9805,8.0654,7.9342,8.0345,122800.0
2009-03-12 12:00:00,10.42,10.59,10.41,10.59,95400.0,8.0422,8.1734,8.0345,8.1734,95400.0
2009-03-12 12:30:00,10.6,10.83,10.54,10.83,149000.0,8.1811,8.3587,8.1348,8.3587,149000.0
2009-03-12 13:00:00,10.82,10.97,10.8,10.95,254700.0,8.3509,8.4667,8.3355,8.4513,254700.0
2009-03-12 13:30:00,10.96,11.12,10.94,11.1,263300.0,8.459,8.5825,8.4436,8.567,263300.0
2009-03-12 14:00:00,11.1,11.35,11.07,11.19,464400.0,8.567,8.76,8.5439,8.6365,464400.0
2009-03-12 14:30:00,11.19,11.26,11.13,11.25,270400.0,8.6365,8.6905,8.5902,8.6828,270400.0
2009-03-12 15:00:00,11.24,11.4,11.18,11.21,416500.0,8.6751,8.7986,8.6288,8.6519,416500.0
2009-03-12 15:30:00,11.2,11.35,11.1,11.27,825000.0,8.6442,8.76,8.567,8.6982,825000.0
2009-03-13 09:30:00,11.43,11.79,11.22,11.28,446800.0,8.8217,9.0996,8.6597,8.706,446800.0
2009-03-13 10:00:00,11.27,11.27,10.91,11.01,283600.0,8.6982,8.6982,8.4204,8.4976,283600.0
2009-03-13 10:30:00,11.01,11.19,10.95,11.06,169900.0,8.4976,8.6365,8.4513,8.5362,169900.0
2009-03-13 11:00:00,11.06,11.11,10.93,10.97,147800.0,8.5362,8.5748,8.4358,8.4667,147800.0
2009-03-13 11:30:00,10.97,10.99,10.88,10.95,124700.0,8.4667,8.4821,8.3972,8.4513,124700.0
2009-03-13 12:00:00,10.95,10.95,10.73,10.76,165900.0,8.4513,8.4513,8.2815,8.3046,165900.0
2009-03-13 12:30:00,10.75,10.95,10.73,10.88,118200.0,8.2969,8.4513,8.2815,8.3972,118200.0
2009-03-13 13:00:00,10.88,11.0,10.81,10.99,122200.0,8.3972,8.4899,8.3432,8.4821,122200.0
2009-03-13 13:30:00,10.97,11.03,10.91,10.99,192700.0,8.4667,8.513,8.4204,8.4821,192700.0
2009-03-13 14:00:00,11.0,11.06,10.84,10.88,216700.0,8.4899,8.5362,8.3664,8.3972,216700.0
2009-03-13 14:30:00,10.88,10.96,10.77,10.77,209300.0,8.3972,8.459,8.3123,8.3123,209300.0
2009-03-13 15:00:00,10.76,10.9,10.75,10.85,392200.0,8.3046,8.4127,8.2969,8.3741,392200.0
2009-03-13 15:30:00,10.84,10.86,10.73,10.8,527800.0,8.3664,8.3818,8.2815,8.3355,527800.0
2009-03-16 09:30:00,10.9,11.16,10.79,11.05,132200.0,8.4127,8.6134,8.3278,8.5285,132200.0
2009-03-16 10:00:00,11.04,11.06,10.82,10.96,112800.0,8.5207,8.5362,8.3509,8.459,112800.0
2009-03-16 10:30:00,10.96,11.02,10.8,10.83,153800.0,8.459,8.5053,8.3355,8.3587,153800.0
2009-03-16 11:00:00,10.83,11.09,10.82,11.09,152000.0,8.3587,8.5593,8.3509,8.5593,152000.0
2009-03-16 11:30:00,11.09,11.16,11.04,11.1,100200.0,8.5593,8.6134,8.5207,8.567,100200.0
2009-03-16 12:00:00,11.11,11.12,11.03,11.06,82300.0,8.5748,8.5825,8.513,8.5362,82300.0
2009-03-16 12:30:00,11.07,11.22,11.07,11.22,109700.0,8.5439,8.6597,8.5439,8.6597,109700.0
2009-03-16 13:00:00,11.21,11.21,11.08,11.13,98300.0,8.6519,8.6519,8.5516,8.5902,98300.0
2009-03-16 13:30:00,11.13,11.2,11.03,11.03,124800.0,8.5902,8.6442,8.513,8.513,124800.0
2009-03-16 14:00:00,11.03,11.03,10.89,10.94,124500.0,8.513,8.513,8.405,8.4436,124500.0
2009-03-16 14:30:00,10.94,10.99,10.85,10.86,111400.0,8.4436,8.4821,8.3741,8.3818,111400.0
2009-03-16 15:00:00,10.86,10.88,10.64,10.7,146900.0,8.3818,8.3972,8.212,8.2583,146900.0
2009-03-16 15:30:00,10.7,10.75,10.59,10.6,258700.0,8.2583,8.2969,8.1734,8.1811,258700.0
2009-03-17 09:30:00,10.57,10.65,10.3,10.52,80700.0,8.158,8.2197,7.9496,8.1194,80700.0
2009-03-17 10:00:00,10.51,10.75,10.49,10.63,68500.0,8.1117,8.2969,8.0962,8.2043,68500.0
2009-03-17 10:30:00,10.62,10.78,10.54,10.73,65500.0,8.1966,8.3201,8.1348,8.2815,65500.0
2009-03-17 11:00:00,10.73,10.73,10.59,10.62,73500.0,8.2815,8.2815,8.1734,8.1966,73500.0
2009-03-17 11:30:00,10.63,10.78,10.54,10.78,71100.0,8.2043,8.3201,8.1348,8.3201,71100.0
2009-03-17 12:00:00,10.78,10.85,10.75,10.84,52600.0,8.3201,8.3741,8.2969,8.3664,52600.0
2009-03-17 12:30:00,10.83,10.85,10.74,10.76,65200.0,8.3587,8.3741,8.2892,8.3046,65200.0
2009-03-17 13:00:00,10.75,10.85,10.71,10.84,91100.0,8.2969,8.3741,8.266,8.3664,91100.0
2009-03-17 13:30:00,10.85,10.93,10.77,10.8,176100.0,8.3741,8.4358,8.3123,8.3355,176100.0
2009-03-17 14:00:00,10.8,10.9,10.75,10.78,111500.0,8.3355,8.4127,8.2969,8.3201,111500.0
2009-03-17 14:30:00,10.78,10.94,10.77,10.89,112200.0,8.3201,8.4436,8.3123,8.405,112200.0
2009-03-17 15:00:00,10.89,11.05,10.88,10.94,108400.0,8.405,8.5285,8.3972,8.4436,108400.0
2009-03-17 15:30:00,10.93,11.09,10.89,11.0,237900.0,8.4358,8.5593,8.405,8.4899,237900.0
2009-03-18 09:30:00,10.9,10.94,10.52,10.84,138700.0,8.4127,8.4436,8.1194,8.3664,138700.0
2009-03-18 10:00:00,10.84,10.86,10.7,10.85,61800.0,8.3664,8.3818,8.2583,8.3741,61800.0
2009-03-18 10:30:00,10.85,10.91,10.74,10.91,72900.0,8.3741,8.4204,8.2892,8.4204,72900.0
2009-03-18 11:00:00,10.91,10.91,10.8,10.84,37900.0,8.4204,8.4204,8.3355,8.3664,37900.0
2009-03-18 11:30:00,10.84,10.99,10.79,10.99,35900.0,8.3664,8.4821,8.3278,8.4821,35900.0
2009-03-18 12:00:00,10.99,11.07,10.95,10.96,277000.0,8.4821,8.5439,8.4513,8.459,277000.0
2009-03-18 12:30:00,10.97,11.01,10.88,11.01,59600.0,8.4667,8.4976,8.3972,8.4976,59600.0
2009-03-18 13:00:00,11.02,11.03,10.88,10.97,51000.0,8.5053,8.513,8.3972,8.4667,51000.0
2009-03-18 13:30:00,10.97,11.16,10.97,11.08,38500.0,8.4667,8.6134,8.4667,8.5516,38500.0
2009-03-18 14:00:00,11.07,11.51,11.02,11.33,164900.0,8.5439,8.8835,8.5053,8.7446,164900.0
2009-03-18 14:30:00,11.34,11.48,11.2,11.4,232300.0,8.7523,8.8603,8.6442,8.7986,232300.0
2009-03-18 15:00:00,11.4,11.44,11.1,11.24,268900.0,8.7986,8.8295,8.567,8.6751,268900.0
2009-03-18 15:30:00,11.26,11.51,11.14,11.39,293700.0,8.6905,8.8835,8.5979,8.7909,293700.0
2009-03-19 09:30:00,11.56,11.88,11.37,11.45,157300.0,8.9221,9.1691,8.7754,8.8372,157300.0
2009-03-19 10:00:00,11.47,11.66,11.28,11.66,117500.0,8.8526,8.9993,8.706,8.9993,117500.0
2009-03-19 10:30:00,11.66,11.75,11.62,11.66,46300.0,8.9993,9.0687,8.9684,8.9993,46300.0
2009-03-19 11:00:00,11.65,11.75,11.52,11.65,53300.0,8.9915,9.0687,8.8912,8.9915,53300.0
2009-03-19 11:30:00,11.66,11.68,11.41,11.57,95600.0,8.9993,9.0147,8.8063,8.9298,95600.0
2009-03-19 12:00:00,11.56,11.66,11.48,11.65,57100.0,8.9221,8.9993,8.8603,8.9915,57100.0
2009-03-19 12:30:00,11.65,11.84,11.65,11.69,97600.0,8.9915,9.1382,8.9915,9.0224,97600.0
2009-03-19 13:00:00,11.68,11.8,11.6,11.77,49600.0,9.0147,9.1073,8.9529,9.0842,49600.0
2009-03-19 13:30:00,11.77,11.81,11.68,11.8,52400.0,9.0842,9.115,9.0147,9.1073,52400.0
2009-03-19 14:00:00,11.8,11.88,11.7,11.75,67700.0,9.1073,9.1691,9.0301,9.0687,67700.0
2009-03-19 14:30:00,11.75,11.81,11.67,11.69,150600.0,9.0687,9.115,9.007,9.0224,150600.0
2009-03-19 15:00:00,11.69,11.75,11.6,11.63,113000.0,9.0224,9.0687,8.9529,8.9761,113000.0
2009-03-19 15:30:00,11.63,11.67,11.55,11.61,206800.0,8.9761,9.007,8.9144,8.9607,206800.0
2009-03-20 09:30:00,12.12,12.3,11.75,11.85,384000.0,9.3543,9.4932,9.0687,9.1459,384000.0
2009-03-20 10:00:00,11.85,11.9,11.76,11.88,277400.0,9.1459,9.1845,9.0764,9.1691,277400.0
2009-03-20 10:30:00,11.88,11.9,11.77,11.89,137600.0,9.1691,9.1845,9.0842,9.1768,137600.0
2009-03-20 11:00:00,11.88,11.9,11.61,11.62,134000.0,9.1691,9.1845,8.9607,8.9684,134000.0
2009-03-20 11:30:00,11.62,11.78,11.56,11.57,111600.0,8.9684,9.0919,8.9221,8.9298,111600.0
2009-03-20 12:00:00,11.57,11.77,11.56,11.72,90600.0,8.9298,9.0842,8.9221,9.0456,90600.0
2009-03-20 12:30:00,11.73,11.81,11.67,11.74,131700.0,9.0533,9.115,9.007,9.061,131700.0
2009-03-20 13:00:00,11.73,11.78,11.66,11.71,159700.0,9.0533,9.0919,8.9993,9.0378,159700.0
2009-03-20 13:30:00,11.71,11.74,11.63,11.63,193600.0,9.0378,9.061,8.9761,8.9761,193600.0
2009-03-20 14:00:00,11.63,11.67,11.57,11.64,136600.0,8.9761,9.007,8.9298,8.9838,136600.0
2009-03-20 14:30:00,11.64,11.68,11.46,11.55,107400.0,8.9838,9.0147,8.8449,8.9144,107400.0
2009-03-20 15:00:00,11.54,11.83,11.52,11.8,234200.0,8.9066,9.1305,8.8912,9.1073,234200.0
2009-03-20 15:30:00,11.79,11.85,11.68,11.69,247600.0,9.0996,9.1459,9.0147,9.0224,247600.0
2009-03-23 09:30:00,12.19,12.56,11.92,12.56,199600.0,9.4083,9.6939,9.1999,9.6939,199600.0
2009-03-23 10:00:00,12.57,12.82,12.47,12.64,219400.0,9.7016,9.8945,9.6244,9.7556,219400.0
2009-03-23 10:30:00,12.64,12.99,12.64,12.73,206000.0,9.7556,10.0258,9.7556,9.8251,206000.0
2009-03-23 11:00:00,12.73,12.74,12.43,12.46,183500.0,9.8251,9.8328,9.5935,9.6167,183500.0
2009-03-23 11:30:00,12.45,12.56,12.43,12.5,79700.0,9.609,9.6939,9.5935,9.6476,79700.0
2009-03-23 12:00:00,12.5,12.6,12.49,12.56,117300.0,9.6476,9.7248,9.6399,9.6939,117300.0
2009-03-23 12:30:00,12.56,12.68,12.54,12.63,81000.0,9.6939,9.7865,9.6784,9.7479,81000.0
2009-03-23 13:00:00,12.63,12.73,12.58,12.67,487800.0,9.7479,9.8251,9.7093,9.7788,487800.0
2009-03-23 13:30:00,12.67,12.71,12.6,12.64,142900.0,9.7788,9.8096,9.7248,9.7556,142900.0
2009-03-23 14:00:00,12.64,12.8,12.64,12.8,190400.0,9.7556,9.8791,9.7556,9.8791,190400.0
2009-03-23 14:30:00,12.8,13.14,12.8,13.12,202900.0,9.8791,10.1415,9.8791,10.1261,202900.0
2009-03-23 15:00:00,13.12,13.36,13.01,13.3,339400.0,10.1261,10.3113,10.0412,10.265,339400.0
2009-03-23 15:30:00,13.3,13.45,13.17,13.45,557000.0,10.265,10.3808,10.1647,10.3808,557000.0
2009-03-24 09:30:00,13.13,13.36,12.94,13.17,323300.0,10.1338,10.3113,9.9872,10.1647,323300.0
2009-03-24 10:00:00,13.17,13.37,12.93,12.95,386600.0,10.1647,10.319,9.9794,9.9949,386600.0
2009-03-24 10:30:00,12.94,13.04,12.92,12.97,213500.0,9.9872,10.0643,9.9717,10.0103,213500.0
2009-03-24 11:00:00,12.97,13.14,12.96,13.1,142700.0,10.0103,10.1415,10.0026,10.1107,142700.0
2009-03-24 11:30:00,13.11,13.28,13.06,13.07,118500.0,10.1184,10.2496,10.0798,10.0875,118500.0
2009-03-24 12:00:00,13.06,13.12,13.03,13.1,85000.0,10.0798,10.1261,10.0566,10.1107,85000.0
2009-03-24 12:30:00,13.11,13.31,13.1,13.28,145900.0,10.1184,10.2727,10.1107,10.2496,145900.0
2009-03-24 13:00:00,13.3,13.46,13.22,13.44,86100.0,10.265,10.3885,10.2033,10.3731,86100.0
2009-03-24 13:30:00,13.46,13.46,13.18,13.28,117900.0,10.3885,10.3885,10.1724,10.2496,117900.0
2009-03-24 14:00:00,13.29,13.57,13.27,13.42,149700.0,10.2573,10.4734,10.2419,10.3576,149700.0
2009-03-24 14:30:00,13.43,13.51,13.3,13.37,113800.0,10.3653,10.4271,10.265,10.319,113800.0
2009-03-24 15:00:00,13.37,13.42,13.25,13.34,97900.0,10.319,10.3576,10.2264,10.2959,97900.0
2009-03-24 15:30:00,13.33,13.38,13.1,13.13,227900.0,10.2882,10.3268,10.1107,10.1338,227900.0
2009-03-25 09:30:00,13.1,13.35,13.05,13.35,106400.0,10.1107,10.3036,10.0721,10.3036,106400.0
2009-03-25 10:00:00,13.36,13.63,13.36,13.43,73500.0,10.3113,10.5197,10.3113,10.3653,73500.0
2009-03-25 10:30:00,13.42,13.66,13.41,13.48,92800.0,10.3576,10.5429,10.3499,10.4039,92800.0
2009-03-25 11:00:00,13.48,13.54,13.19,13.28,138200.0,10.4039,10.4502,10.1801,10.2496,138200.0
2009-03-25 11:30:00,13.28,13.33,13.16,13.25,101700.0,10.2496,10.2882,10.157,10.2264,101700.0
2009-03-25 12:00:00,13.26,13.34,13.2,13.26,64100.0,10.2341,10.2959,10.1878,10.2341,64100.0
2009-03-25 12:30:00,13.25,13.29,13.17,13.25,115000.0,10.2264,10.2573,10.1647,10.2264,115000.0
2009-03-25 13:00:00,13.26,13.31,13.0,13.02,81000.0,10.2341,10.2727,10.0335,10.0489,81000.0
2009-03-25 13:30:00,13.02,13.03,12.84,12.87,63200.0,10.0489,10.0566,9.91,9.9331,63200.0
2009-03-25 14:00:00,12.86,12.87,12.67,12.74,128000.0,9.9254,9.9331,9.7788,9.8328,128000.0
2009-03-25 14:30:00,12.74,12.77,12.46,12.52,194200.0,9.8328,9.856,9.6167,9.663,194200.0
2009-03-25 15:00:00,12.53,12.99,12.44,12.97,281800.0,9.6707,10.0258,9.6013,10.0103,281800.0
2009-03-25 15:30:00,12.97,13.21,12.87,13.19,238500.0,10.0103,10.1956,9.9331,10.1801,238500.0
2009-03-26 09:30:00,13.45,14.27,13.45,13.9,275300.0,10.3808,11.0137,10.3808,10.7281,275300.0
2009-03-26 10:00:00,13.94,14.27,13.87,14.25,494500.0,10.759,11.0137,10.7049,10.9982,494500.0
2009-03-26 10:30:00,14.25,14.37,14.11,14.19,336400.0,10.9982,11.0908,10.8902,10.9519,336400.0
2009-03-26 11:00:00,14.2,14.33,14.16,14.27,170800.0,10.9596,11.06,10.9288,11.0137,170800.0
2009-03-26 11:30:00,14.26,14.42,14.2,14.39,126600.0,11.0059,11.1294,10.9596,11.1063,126600.0
2009-03-26 12:00:00,14.4,14.77,14.37,14.74,160900.0,11.114,11.3996,11.0908,11.3764,160900.0
2009-03-26 12:30:00,14.75,14.86,14.63,14.8,177300.0,11.3841,11.469,11.2915,11.4227,177300.0
2009-03-26 13:00:00,14.79,15.19,14.79,14.85,227400.0,11.415,11.7237,11.415,11.4613,227400.0
2009-03-26 13:30:00,14.86,14.87,14.6,14.63,414100.0,11.469,11.4767,11.2684,11.2915,414100.0
2009-03-26 14:00:00,14.61,14.7,14.32,14.33,255400.0,11.2761,11.3455,11.0523,11.06,255400.0
2009-03-26 14:30:00,14.34,14.47,14.2,14.25,286400.0,11.0677,11.168,10.9596,10.9982,286400.0
2009-03-26 15:00:00,14.25,14.4,14.2,14.32,421700.0,10.9982,11.114,10.9596,11.0523,421700.0
2009-03-26 15:30:00,14.32,14.44,14.24,14.4,590200.0,11.0523,11.1449,10.9905,11.114,590200.0
2009-03-27 09:30:00,14.19,14.5,14.19,14.4,218400.0,10.9519,11.1912,10.9519,11.114,218400.0
2009-03-27 10:00:00,14.4,14.45,14.33,14.38,146700.0,11.114,11.1526,11.06,11.0986,146700.0
2009-03-27 10:30:00,14.37,14.54,14.32,14.44,572200.0,11.0908,11.2221,11.0523,11.1449,572200.0
2009-03-27 11:00:00,14.44,14.53,14.38,14.5,254900.0,11.1449,11.2143,11.0986,11.1912,254900.0
2009-03-27 11:30:00,14.5,14.65,14.47,14.59,96100.0,11.1912,11.307,11.168,11.2606,96100.0
2009-03-27 12:00:00,14.58,14.63,14.51,14.63,341700.0,11.2529,11.2915,11.1989,11.2915,341700.0
2009-03-27 12:30:00,14.63,14.72,14.5,14.51,223800.0,11.2915,11.361,11.1912,11.1989,223800.0
2009-03-27 13:00:00,14.51,14.58,14.38,14.44,188200.0,11.1989,11.2529,11.0986,11.1449,188200.0
2009-03-27 13:30:00,14.44,14.54,14.32,14.35,400000.0,11.1449,11.2221,11.0523,11.0754,400000.0
2009-03-27 14:00:00,14.36,14.5,14.33,14.42,91900.0,11.0831,11.1912,11.06,11.1294,91900.0
2009-03-27 14:30:00,14.42,14.5,14.36,14.49,81000.0,11.1294,11.1912,11.0831,11.1835,81000.0
2009-03-27 15:00:00,14.5,14.57,14.43,14.47,399400.0,11.1912,11.2452,11.1372,11.168,399400.0
2009-03-27 15:30:00,14.47,14.52,14.25,14.4,407900.0,11.168,11.2066,10.9982,11.114,407900.0
2009-03-30 09:30:00,13.77,14.29,12.97,13.59,314900.0,10.6278,11.0291,10.0103,10.4888,314900.0
2009-03-30 10:00:00,13.58,13.65,13.25,13.36,140700.0,10.4811,10.5351,10.2264,10.3113,140700.0
2009-03-30 10:30:00,13.38,13.38,13.08,13.18,150800.0,10.3268,10.3268,10.0952,10.1724,150800.0
2009-03-30 11:00:00,13.17,13.3,13.06,13.06,91200.0,10.1647,10.265,10.0798,10.0798,91200.0
2009-03-30 11:30:00,13.05,13.15,13.02,13.1,96200.0,10.0721,10.1492,10.0489,10.1107,96200.0
2009-03-30 12:00:00,13.1,13.15,13.06,13.12,146500.0,10.1107,10.1492,10.0798,10.1261,146500.0
2009-03-30 12:30:00,13.12,13.15,13.02,13.03,166300.0,10.1261,10.1492,10.0489,10.0566,166300.0
2009-03-30 13:00:00,13.03,13.12,12.96,13.09,108000.0,10.0566,10.1261,10.0026,10.1029,108000.0
2009-03-30 13:30:00,13.08,13.11,12.99,13.02,95800.0,10.0952,10.1184,10.0258,10.0489,95800.0
2009-03-30 14:00:00,13.02,13.15,13.02,13.06,81700.0,10.0489,10.1492,10.0489,10.0798,81700.0
2009-03-30 14:30:00,13.06,13.11,12.99,12.99,205200.0,10.0798,10.1184,10.0258,10.0258,205200.0
2009-03-30 15:00:00,12.98,13.13,12.98,13.11,142900.0,10.018,10.1338,10.018,10.1184,142900.0
2009-03-30 15:30:00,13.1,13.26,13.07,13.09,516200.0,10.1107,10.2341,10.0875,10.1029,516200.0
2009-03-31 09:30:00,13.08,13.49,12.97,13.01,149500.0,10.0952,10.4117,10.0103,10.0412,149500.0
2009-03-31 10:00:00,12.99,13.06,12.78,12.98,245500.0,10.0258,10.0798,9.8637,10.018,245500.0
2009-03-31 10:30:00,12.99,13.08,12.97,13.0,98500.0,10.0258,10.0952,10.0103,10.0335,98500.0
2009-03-31 11:00:00,13.0,13.13,13.0,13.05,158100.0,10.0335,10.1338,10.0335,10.0721,158100.0
2009-03-31 11:30:00,13.06,13.19,12.97,13.19,67200.0,10.0798,10.1801,10.0103,10.1801,67200.0
2009-03-31 12:00:00,13.19,13.33,13.15,13.3,101200.0,10.1801,10.2882,10.1492,10.265,101200.0
2009-03-31 12:30:00,13.3,13.32,13.24,13.25,71900.0,10.265,10.2805,10.2187,10.2264,71900.0
2009-03-31 13:00:00,13.25,13.4,13.24,13.4,150100.0,10.2264,10.3422,10.2187,10.3422,150100.0
2009-03-31 13:30:00,13.4,13.46,13.34,13.42,99900.0,10.3422,10.3885,10.2959,10.3576,99900.0
2009-03-31 14:00:00,13.43,13.71,13.4,13.66,242200.0,10.3653,10.5815,10.3422,10.5429,242200.0
2009-03-31 14:30:00,13.67,13.83,13.66,13.69,227400.0,10.5506,10.6741,10.5429,10.566,227400.0
2009-03-31 15:00:00,13.69,13.7,13.46,13.55,243200.0,10.566,10.5737,10.3885,10.458,243200.0
2009-03-31 15:30:00,13.55,13.58,13.32,13.38,398400.0,10.458,10.4811,10.2805,10.3268,398400.0
2009-04-01 09:30:00,13.1,13.1,12.67,13.02,389700.0,10.1107,10.1107,9.7788,10.0489,389700.0
2009-04-01 10:00:00,13.02,13.71,13.02,13.55,386600.0,10.0489,10.5815,10.0489,10.458,386600.0
2009-04-01 10:30:00,13.56,13.68,13.5,13.57,117900.0,10.4657,10.5583,10.4194,10.4734,117900.0
2009-04-01 11:00:00,13.55,13.66,13.42,13.44,133300.0,10.458,10.5429,10.3576,10.3731,133300.0
2009-04-01 11:30:00,13.44,13.51,13.39,13.51,124700.0,10.3731,10.4271,10.3345,10.4271,124700.0
2009-04-01 12:00:00,13.51,13.52,13.43,13.47,195000.0,10.4271,10.4348,10.3653,10.3962,195000.0
2009-04-01 12:30:00,13.47,13.49,13.3,13.31,138100.0,10.3962,10.4117,10.265,10.2727,138100.0
2009-04-01 13:00:00,13.32,13.56,13.31,13.51,199500.0,10.2805,10.4657,10.2727,10.4271,199500.0
2009-04-01 13:30:00,13.5,13.72,13.48,13.72,192700.0,10.4194,10.5892,10.4039,10.5892,192700.0
2009-04-01 14:00:00,13.72,13.94,13.72,13.89,86000.0,10.5892,10.759,10.5892,10.7204,86000.0
2009-04-01 14:30:00,13.9,14.06,13.85,14.04,173100.0,10.7281,10.8516,10.6895,10.8362,173100.0
2009-04-01 15:00:00,14.04,14.07,13.8,14.02,329700.0,10.8362,10.8593,10.6509,10.8207,329700.0
2009-04-01 15:30:00,14.02,14.36,13.99,14.17,502100.0,10.8207,11.0831,10.7976,10.9365,502100.0
2009-04-02 09:30:00,14.57,15.89,14.57,15.65,478000.0,11.2452,12.264,11.2452,12.0788,478000.0
2009-04-02 10:00:00,15.68,15.89,15.4,15.4,407900.0,12.1019,12.264,11.8858,11.8858,407900.0
2009-04-02 10:30:00,15.4,15.55,15.37,15.46,229100.0,11.8858,12.0016,11.8627,11.9321,229100.0
2009-04-02 11:00:00,15.47,15.6,15.37,15.59,133400.0,11.9398,12.0402,11.8627,12.0324,133400.0
2009-04-02 11:30:00,15.59,15.6,15.42,15.53,156100.0,12.0324,12.0402,11.9012,11.9861,156100.0
2009-04-02 12:00:00,15.53,15.7,15.52,15.64,209400.0,11.9861,12.1173,11.9784,12.071,209400.0
2009-04-02 12:30:00,15.65,15.71,15.6,15.66,198500.0,12.0788,12.1251,12.0402,12.0865,198500.0
2009-04-02 13:00:00,15.66,15.73,15.53,15.55,184700.0,12.0865,12.1405,11.9861,12.0016,184700.0
2009-04-02 13:30:00,15.55,15.65,15.45,15.61,168900.0,12.0016,12.0788,11.9244,12.0479,168900.0
2009-04-02 14:00:00,15.61,15.74,15.46,15.7,204300.0,12.0479,12.1482,11.9321,12.1173,204300.0
2009-04-02 14:30:00,15.7,15.76,15.59,15.66,139900.0,12.1173,12.1637,12.0324,12.0865,139900.0
2009-04-02 15:00:00,15.66,15.72,15.58,15.66,292400.0,12.0865,12.1328,12.0247,12.0865,292400.0
2009-04-02 15:30:00,15.66,15.7,15.53,15.59,579800.0,12.0865,12.1173,11.9861,12.0324,579800.0
2009-04-03 09:30:00,15.27,16.16,15.24,15.88,188700.0,11.7855,12.4724,11.7623,12.2563,188700.0
2009-04-03 10:00:00,15.86,15.88,15.6,15.64,149000.0,12.2408,12.2563,12.0402,12.071,149000.0
2009-04-03 10:30:00,15.64,15.65,15.36,15.38,159100.0,12.071,12.0788,11.8549,11.8704,159100.0
2009-04-03 11:00:00,15.4,15.71,15.37,15.69,238000.0,11.8858,12.1251,11.8627,12.1096,238000.0
2009-04-03 11:30:00,15.69,16.0,15.67,16.0,203500.0,12.1096,12.3489,12.0942,12.3489,203500.0
2009-04-03 12:00:00,15.99,16.0,15.83,15.92,103600.0,12.3412,12.3489,12.2177,12.2871,103600.0
2009-04-03 12:30:00,15.91,16.01,15.79,15.79,117800.0,12.2794,12.3566,12.1868,12.1868,117800.0
2009-04-03 13:00:00,15.79,15.79,15.69,15.77,111400.0,12.1868,12.1868,12.1096,12.1714,111400.0
2009-04-03 13:30:00,15.78,15.89,15.72,15.84,92000.0,12.1791,12.264,12.1328,12.2254,92000.0
2009-04-03 14:00:00,15.85,16.18,15.84,16.17,135600.0,12.2331,12.4878,12.2254,12.4801,135600.0
2009-04-03 14:30:00,16.17,16.71,16.17,16.71,373400.0,12.4801,12.8969,12.4801,12.8969,373400.0
2009-04-03 15:00:00,16.69,16.71,16.31,16.31,187800.0,12.8814,12.8969,12.5881,12.5881,187800.0
2009-04-03 15:30:00,16.31,16.59,16.2,16.56,390300.0,12.5881,12.8043,12.5033,12.7811,390300.0
2009-04-06 09:30:00,14.69,15.74,14.24,15.7,369300.0,11.3378,12.1482,10.9905,12.1173,369300.0
2009-04-06 10:00:00,15.71,15.95,15.58,15.67,323900.0,12.1251,12.3103,12.0247,12.0942,323900.0
2009-04-06 10:30:00,15.66,15.71,15.34,15.39,407000.0,12.0865,12.1251,11.8395,11.8781,407000.0
2009-04-06 11:00:00,15.4,15.54,15.24,15.47,169500.0,11.8858,11.9939,11.7623,11.9398,169500.0
2009-04-06 11:30:00,15.45,15.49,15.35,15.36,150300.0,11.9244,11.9553,11.8472,11.8549,150300.0
2009-04-06 12:00:00,15.36,15.4,15.25,15.3,157700.0,11.8549,11.8858,11.77,11.8086,157700.0
2009-04-06 12:30:00,15.31,15.46,15.24,15.46,348100.0,11.8163,11.9321,11.7623,11.9321,348100.0
2009-04-06 13:00:00,15.47,15.47,15.37,15.44,302600.0,11.9398,11.9398,11.8627,11.9167,302600.0
2009-04-06 13:30:00,15.44,15.53,15.43,15.47,175500.0,11.9167,11.9861,11.909,11.9398,175500.0
2009-04-06 14:00:00,15.48,15.51,15.38,15.38,192300.0,11.9476,11.9707,11.8704,11.8704,192300.0
2009-04-06 14:30:00,15.38,15.54,15.3,15.53,175300.0,11.8704,11.9939,11.8086,11.9861,175300.0
2009-04-06 15:00:00,15.53,15.76,15.51,15.68,357500.0,11.9861,12.1637,11.9707,12.1019,357500.0
2009-04-06 15:30:00,15.67,16.02,15.67,15.96,657400.0,12.0942,12.3643,12.0942,12.318,657400.0
2009-04-07 09:30:00,15.64,16.08,15.36,16.05,201700.0,12.071,12.4106,11.8549,12.3875,201700.0
2009-04-07 10:00:00,16.04,16.08,15.96,16.04,300200.0,12.3798,12.4106,12.318,12.3798,300200.0
2009-04-07 10:30:00,16.05,16.22,16.0,16.2,141500.0,12.3875,12.5187,12.3489,12.5033,141500.0
2009-04-07 11:00:00,16.21,16.21,16.07,16.11,217400.0,12.511,12.511,12.4029,12.4338,217400.0
2009-04-07 11:30:00,16.11,16.18,16.02,16.03,94100.0,12.4338,12.4878,12.3643,12.372,94100.0
2009-04-07 12:00:00,16.04,16.1,15.99,16.0,206100.0,12.3798,12.4261,12.3412,12.3489,206100.0
2009-04-07 12:30:00,16.01,16.08,15.95,16.03,214800.0,12.3566,12.4106,12.3103,12.372,214800.0
2009-04-07 13:00:00,16.02,16.03,15.94,15.94,311900.0,12.3643,12.372,12.3026,12.3026,311900.0
2009-04-07 13:30:00,15.94,15.95,15.81,15.9,342000.0,12.3026,12.3103,12.2022,12.2717,342000.0
2009-04-07 14:00:00,15.9,15.93,15.83,15.88,313400.0,12.2717,12.2949,12.2177,12.2563,313400.0
2009-04-07 14:30:00,15.87,15.87,15.74,15.77,174200.0,12.2486,12.2486,12.1482,12.1714,174200.0
2009-04-07 15:00:00,15.77,15.91,15.68,15.74,218500.0,12.1714,12.2794,12.1019,12.1482,218500.0
2009-04-07 15:30:00,15.73,15.89,15.71,15.73,465200.0,12.1405,12.264,12.1251,12.1405,465200.0
2009-04-08 09:30:00,15.81,16.29,15.47,16.25,341600.0,12.2022,12.5727,11.9398,12.5418,341600.0
2009-04-08 10:00:00,16.27,16.79,16.21,16.5,387400.0,12.5573,12.9586,12.511,12.7348,387400.0
2009-04-08 10:30:00,16.49,16.5,16.16,16.3,404500.0,12.7271,12.7348,12.4724,12.5804,404500.0
2009-04-08 11:00:00,16.3,16.47,16.3,16.35,108900.0,12.5804,12.7116,12.5804,12.619,108900.0
2009-04-08 11:30:00,16.34,16.47,16.33,16.34,151700.0,12.6113,12.7116,12.6036,12.6113,151700.0
2009-04-08 12:00:00,16.33,16.35,16.22,16.31,75300.0,12.6036,12.619,12.5187,12.5881,75300.0
2009-04-08 12:30:00,16.3,16.51,16.21,16.45,149700.0,12.5804,12.7425,12.511,12.6962,149700.0
2009-04-08 13:00:00,16.45,16.49,16.24,16.28,128700.0,12.6962,12.7271,12.5341,12.565,128700.0
2009-04-08 13:30:00,16.28,16.31,16.18,16.21,135700.0,12.565,12.5881,12.4878,12.511,135700.0
2009-04-08 14:00:00,16.21,16.22,16.07,16.15,123900.0,12.511,12.5187,12.4029,12.4647,123900.0
2009-04-08 14:30:00,16.16,16.31,16.15,16.19,134900.0,12.4724,12.5881,12.4647,12.4955,134900.0
2009-04-08 15:00:00,16.19,16.28,16.03,16.23,172500.0,12.4955,12.565,12.372,12.5264,172500.0
2009-04-08 15:30:00,16.22,16.47,16.18,16.37,440900.0,12.5187,12.7116,12.4878,12.6345,440900.0
2009-04-09 09:30:00,16.91,17.72,16.21,17.61,371100.0,13.0512,13.6764,12.511,13.5915,371100.0
2009-04-09 10:00:00,17.62,17.86,17.4,17.42,401000.0,13.5992,13.7844,13.4294,13.4449,401000.0
2009-04-09 10:30:00,17.44,17.45,17.33,17.43,368100.0,13.4603,13.468,13.3754,13.4526,368100.0
2009-04-09 11:00:00,17.44,17.47,17.12,17.13,125900.0,13.4603,13.4834,13.2133,13.221,125900.0
2009-04-09 11:30:00,17.14,17.15,16.9,16.9,271200.0,13.2287,13.2365,13.0435,13.0435,271200.0
2009-04-09 12:00:00,16.9,17.2,16.9,17.19,158900.0,13.0435,13.2751,13.0435,13.2673,158900.0
2009-04-09 12:30:00,17.2,17.31,17.09,17.29,101200.0,13.2751,13.36,13.1902,13.3445,101200.0
2009-04-09 13:00:00,17.29,17.52,17.28,17.48,175200.0,13.3445,13.522,13.3368,13.4912,175200.0
2009-04-09 13:30:00,17.48,17.57,17.45,17.49,198800.0,13.4912,13.5606,13.468,13.4989,198800.0
2009-04-09 14:00:00,17.47,17.51,17.37,17.42,168400.0,13.4834,13.5143,13.4063,13.4449,168400.0
2009-04-09 14:30:00,17.43,17.51,17.36,17.49,249700.0,13.4526,13.5143,13.3985,13.4989,249700.0
2009-04-09 15:00:00,17.49,17.5,17.46,17.48,140500.0,13.4989,13.5066,13.4757,13.4912,140500.0
2009-04-09 15:30:00,17.49,17.66,17.46,17.59,452100.0,13.4989,13.6301,13.4757,13.5761,452100.0
2009-04-13 09:30:00,17.37,17.37,16.8,16.83,84000.0,13.4361,13.4361,12.9952,13.0184,84000.0
2009-04-13 10:00:00,16.85,17.34,16.82,17.18,132600.0,13.0339,13.4129,13.0107,13.2891,132600.0
2009-04-13 10:30:00,17.18,17.28,17.1,17.22,261000.0,13.2891,13.3665,13.2272,13.3201,261000.0
2009-04-13 11:00:00,17.22,17.4,17.12,17.39,131400.0,13.3201,13.4593,13.2427,13.4516,131400.0
2009-04-13 11:30:00,17.39,17.76,17.15,17.7,240100.0,13.4516,13.7378,13.2659,13.6914,240100.0
2009-04-13 12:00:00,17.7,17.7,17.53,17.6,127200.0,13.6914,13.6914,13.5599,13.614,127200.0
2009-04-13 12:30:00,17.6,17.76,17.59,17.72,156900.0,13.614,13.7378,13.6063,13.7068,156900.0
2009-04-13 13:00:00,17.71,17.83,17.66,17.8,197900.0,13.6991,13.7919,13.6604,13.7687,197900.0
2009-04-13 13:30:00,17.8,18.04,17.8,17.9,316100.0,13.7687,13.9543,13.7687,13.8461,316100.0
2009-04-13 14:00:00,17.9,17.96,17.84,17.88,280200.0,13.8461,13.8925,13.7996,13.8306,280200.0
2009-04-13 14:30:00,17.88,17.97,17.85,17.88,105600.0,13.8306,13.9002,13.8074,13.8306,105600.0
2009-04-13 15:00:00,17.88,18.07,17.86,18.0,143200.0,13.8306,13.9776,13.8151,13.9234,143200.0
2009-04-13 15:30:00,18.0,18.12,17.88,17.9,489300.0,13.9234,14.0162,13.8306,13.8461,489300.0
2009-04-14 09:30:00,17.75,17.8,17.01,17.14,483400.0,13.73,13.7687,13.1576,13.2582,483400.0
2009-04-14 10:00:00,17.14,17.72,17.06,17.69,257500.0,13.2582,13.7068,13.1963,13.6836,257500.0
2009-04-14 10:30:00,17.72,17.91,17.68,17.7,331400.0,13.7068,13.8538,13.6759,13.6914,331400.0
2009-04-14 11:00:00,17.7,17.74,17.46,17.46,90400.0,13.6914,13.7223,13.5057,13.5057,90400.0
2009-04-14 11:30:00,17.45,17.5,17.39,17.43,123500.0,13.498,13.5366,13.4516,13.4825,123500.0
2009-04-14 12:00:00,17.41,17.42,17.15,17.37,120200.0,13.467,13.4748,13.2659,13.4361,120200.0
2009-04-14 12:30:00,17.36,17.4,17.02,17.04,70800.0,13.4284,13.4593,13.1654,13.1808,70800.0
2009-04-14 13:00:00,17.03,17.15,16.96,17.14,96900.0,13.1731,13.2659,13.1189,13.2582,96900.0
2009-04-14 13:30:00,17.14,17.2,17.05,17.19,66300.0,13.2582,13.3046,13.1886,13.2969,66300.0
2009-04-14 14:00:00,17.19,17.28,17.04,17.23,108400.0,13.2969,13.3665,13.1808,13.3278,108400.0
2009-04-14 14:30:00,17.24,17.41,17.17,17.41,124200.0,13.3355,13.467,13.2814,13.467,124200.0
2009-04-14 15:00:00,17.42,17.52,17.31,17.46,204500.0,13.4748,13.5521,13.3897,13.5057,204500.0
2009-04-14 15:30:00,17.46,17.48,17.21,17.24,353300.0,13.5057,13.5212,13.3123,13.3355,353300.0
2009-04-15 09:30:00,17.25,17.5,16.73,17.25,257500.0,13.3433,13.5366,12.941,13.3433,257500.0
2009-04-15 10:00:00,17.27,17.46,17.19,17.22,113700.0,13.3587,13.5057,13.2969,13.3201,113700.0
2009-04-15 10:30:00,17.22,17.24,16.99,17.07,110500.0,13.3201,13.3355,13.1421,13.204,110500.0
2009-04-15 11:00:00,17.04,17.22,16.91,17.13,159000.0,13.1808,13.3201,13.0803,13.2504,159000.0
2009-04-15 11:30:00,17.15,17.25,17.13,17.19,107900.0,13.2659,13.3433,13.2504,13.2969,107900.0
2009-04-15 12:00:00,17.22,17.25,17.1,17.17,111900.0,13.3201,13.3433,13.2272,13.2814,111900.0
2009-04-15 12:30:00,17.17,17.33,17.17,17.29,102800.0,13.2814,13.4051,13.2814,13.3742,102800.0
2009-04-15 13:00:00,17.29,17.32,17.19,17.25,102700.0,13.3742,13.3974,13.2969,13.3433,102700.0
2009-04-15 13:30:00,17.24,17.31,17.14,17.25,190200.0,13.3355,13.3897,13.2582,13.3433,190200.0
2009-04-15 14:00:00,17.24,17.32,16.92,16.94,214700.0,13.3355,13.3974,13.088,13.1035,214700.0
2009-04-15 14:30:00,16.94,17.03,16.8,16.89,198600.0,13.1035,13.1731,12.9952,13.0648,198600.0
2009-04-15 15:00:00,16.88,17.25,16.88,17.18,384500.0,13.0571,13.3433,13.0571,13.2891,384500.0
2009-04-15 15:30:00,17.18,17.28,17.1,17.16,675100.0,13.2891,13.3665,13.2272,13.2736,675100.0
2009-04-16 09:30:00,17.47,17.47,16.75,17.2,236600.0,13.5134,13.5134,12.9565,13.3046,236600.0
2009-04-16 10:00:00,17.21,17.25,16.9,17.13,285900.0,13.3123,13.3433,13.0725,13.2504,285900.0
2009-04-16 10:30:00,17.14,17.2,17.01,17.19,228000.0,13.2582,13.3046,13.1576,13.2969,228000.0
2009-04-16 11:00:00,17.18,17.29,17.11,17.25,232200.0,13.2891,13.3742,13.235,13.3433,232200.0
2009-04-16 11:30:00,17.25,17.29,17.16,17.21,178400.0,13.3433,13.3742,13.2736,13.3123,178400.0
2009-04-16 12:00:00,17.23,17.33,17.19,17.27,142500.0,13.3278,13.4051,13.2969,13.3587,142500.0
2009-04-16 12:30:00,17.27,17.36,17.2,17.28,193300.0,13.3587,13.4284,13.3046,13.3665,193300.0
2009-04-16 13:00:00,17.28,17.33,17.16,17.26,241600.0,13.3665,13.4051,13.2736,13.351,241600.0
2009-04-16 13:30:00,17.26,17.29,17.16,17.23,204300.0,13.351,13.3742,13.2736,13.3278,204300.0
2009-04-16 14:00:00,17.24,17.4,17.18,17.4,235300.0,13.3355,13.4593,13.2891,13.4593,235300.0
2009-04-16 14:30:00,17.38,17.65,17.38,17.57,394700.0,13.4438,13.6527,13.4438,13.5908,394700.0
2009-04-16 15:00:00,17.56,17.69,17.49,17.69,417400.0,13.5831,13.6836,13.5289,13.6836,417400.0
2009-04-16 15:30:00,17.69,17.83,17.62,17.64,560800.0,13.6836,13.7919,13.6295,13.6449,560800.0
2009-04-17 09:30:00,17.61,17.78,17.21,17.25,140800.0,13.6217,13.7532,13.3123,13.3433,140800.0
2009-04-17 10:00:00,17.22,17.26,17.05,17.15,225300.0,13.3201,13.351,13.1886,13.2659,225300.0
2009-04-17 10:30:00,17.14,17.23,17.05,17.16,96400.0,13.2582,13.3278,13.1886,13.2736,96400.0
2009-04-17 11:00:00,17.16,17.3,17.12,17.26,91100.0,13.2736,13.3819,13.2427,13.351,91100.0
2009-04-17 11:30:00,17.25,17.3,17.19,17.19,153400.0,13.3433,13.3819,13.2969,13.2969,153400.0
2009-04-17 12:00:00,17.2,17.29,17.13,17.23,117700.0,13.3046,13.3742,13.2504,13.3278,117700.0
2009-04-17 12:30:00,17.22,17.22,17.01,17.06,189500.0,13.3201,13.3201,13.1576,13.1963,189500.0
2009-04-17 13:00:00,17.07,17.23,17.0,17.19,163000.0,13.204,13.3278,13.1499,13.2969,163000.0
2009-04-17 13:30:00,17.2,17.4,17.17,17.34,201800.0,13.3046,13.4593,13.2814,13.4129,201800.0
2009-04-17 14:00:00,17.35,17.35,17.25,17.32,178000.0,13.4206,13.4206,13.3433,13.3974,178000.0
2009-04-17 14:30:00,17.32,17.47,17.3,17.32,187100.0,13.3974,13.5134,13.3819,13.3974,187100.0
2009-04-17 15:00:00,17.32,17.61,17.29,17.57,305300.0,13.3974,13.6217,13.3742,13.5908,305300.0
2009-04-17 15:30:00,17.56,17.64,17.46,17.54,364000.0,13.5831,13.6449,13.5057,13.5676,364000.0
2009-04-20 09:30:00,17.16,17.19,16.13,16.3,328600.0,13.2736,13.2969,12.4769,12.6084,328600.0
2009-04-20 10:00:00,16.29,16.3,16.08,16.15,140900.0,12.6007,12.6084,12.4382,12.4924,140900.0
2009-04-20 10:30:00,16.14,16.21,16.07,16.12,98000.0,12.4847,12.5388,12.4305,12.4692,98000.0
2009-04-20 11:00:00,16.12,16.23,16.06,16.21,95700.0,12.4692,12.5543,12.4228,12.5388,95700.0
2009-04-20 11:30:00,16.21,16.28,16.18,16.2,106000.0,12.5388,12.5929,12.5156,12.5311,106000.0
2009-04-20 12:00:00,16.2,16.2,16.04,16.05,83300.0,12.5311,12.5311,12.4073,12.415,83300.0
2009-04-20 12:30:00,16.05,16.14,15.96,16.12,96300.0,12.415,12.4847,12.3454,12.4692,96300.0
2009-04-20 13:00:00,16.12,16.12,16.02,16.05,53600.0,12.4692,12.4692,12.3918,12.415,53600.0
2009-04-20 13:30:00,16.04,16.08,15.98,16.07,92200.0,12.4073,12.4382,12.3609,12.4305,92200.0
2009-04-20 14:00:00,16.07,16.28,16.02,16.25,451900.0,12.4305,12.5929,12.3918,12.5697,451900.0
2009-04-20 14:30:00,16.24,16.5,16.22,16.3,763700.0,12.562,12.7631,12.5465,12.6084,763700.0
2009-04-20 15:00:00,16.31,16.39,16.25,16.34,156900.0,12.6162,12.678,12.5697,12.6394,156900.0
2009-04-20 15:30:00,16.35,16.47,16.28,16.33,353000.0,12.6471,12.7399,12.5929,12.6316,353000.0
2009-04-21 09:30:00,15.91,17.08,15.91,16.9,135600.0,12.3067,13.2118,12.3067,13.0725,135600.0
2009-04-21 10:00:00,16.9,16.91,16.49,16.49,108100.0,13.0725,13.0803,12.7554,12.7554,108100.0
2009-04-21 10:30:00,16.49,16.8,16.37,16.79,248600.0,12.7554,12.9952,12.6626,12.9874,248600.0
2009-04-21 11:00:00,16.82,17.14,16.81,17.03,233700.0,13.0107,13.2582,13.0029,13.1731,233700.0
2009-04-21 11:30:00,17.03,17.27,17.03,17.21,87200.0,13.1731,13.3587,13.1731,13.3123,87200.0
2009-04-21 12:00:00,17.22,17.43,17.22,17.33,70700.0,13.3201,13.4825,13.3201,13.4051,70700.0
2009-04-21 12:30:00,17.35,17.48,17.31,17.35,58000.0,13.4206,13.5212,13.3897,13.4206,58000.0
2009-04-21 13:00:00,17.35,17.42,17.15,17.16,94900.0,13.4206,13.4748,13.2659,13.2736,94900.0
2009-04-21 13:30:00,17.15,17.25,17.1,17.21,47000.0,13.2659,13.3433,13.2272,13.3123,47000.0
2009-04-21 14:00:00,17.22,17.28,17.04,17.22,84500.0,13.3201,13.3665,13.1808,13.3201,84500.0
2009-04-21 14:30:00,17.25,17.32,17.2,17.22,58000.0,13.3433,13.3974,13.3046,13.3201,58000.0
2009-04-21 15:00:00,17.22,17.45,17.2,17.31,122400.0,13.3201,13.498,13.3046,13.3897,122400.0
2009-04-21 15:30:00,17.31,17.56,17.22,17.52,288300.0,13.3897,13.5831,13.3201,13.5521,288300.0
2009-04-22 09:30:00,17.19,17.42,16.95,17.27,141400.0,13.2969,13.4748,13.1112,13.3587,141400.0
2009-04-22 10:00:00,17.32,17.79,17.32,17.56,282500.0,13.3974,13.761,13.3974,13.5831,282500.0
2009-04-22 10:30:00,17.56,17.7,17.26,17.26,338800.0,13.5831,13.6914,13.351,13.351,338800.0
2009-04-22 11:00:00,17.26,17.32,17.0,17.05,288500.0,13.351,13.3974,13.1499,13.1886,288500.0
2009-04-22 11:30:00,17.05,17.46,17.01,17.44,166000.0,13.1886,13.5057,13.1576,13.4902,166000.0
2009-04-22 12:00:00,17.45,17.61,17.34,17.38,163500.0,13.498,13.6217,13.4129,13.4438,163500.0
2009-04-22 12:30:00,17.39,17.4,17.07,17.15,148100.0,13.4516,13.4593,13.204,13.2659,148100.0
2009-04-22 13:00:00,17.17,17.2,16.96,17.19,185200.0,13.2814,13.3046,13.1189,13.2969,185200.0
2009-04-22 13:30:00,17.19,17.34,17.14,17.2,150300.0,13.2969,13.4129,13.2582,13.3046,150300.0
2009-04-22 14:00:00,17.18,17.41,17.17,17.36,142000.0,13.2891,13.467,13.2814,13.4284,142000.0
2009-04-22 14:30:00,17.38,17.57,17.33,17.38,138800.0,13.4438,13.5908,13.4051,13.4438,138800.0
2009-04-22 15:00:00,17.39,17.59,17.23,17.26,294500.0,13.4516,13.6063,13.3278,13.351,294500.0
2009-04-22 15:30:00,17.26,17.26,16.55,16.63,598000.0,13.351,13.351,12.8018,12.8637,598000.0
2009-04-23 09:30:00,16.6,17.13,16.6,16.97,128900.0,12.8405,13.2504,12.8405,13.1267,128900.0
2009-04-23 10:00:00,16.93,16.94,16.6,16.79,120200.0,13.0957,13.1035,12.8405,12.9874,120200.0
2009-04-23 10:30:00,16.79,16.85,16.37,16.37,387400.0,12.9874,13.0339,12.6626,12.6626,387400.0
2009-04-23 11:00:00,16.35,16.35,16.08,16.12,249000.0,12.6471,12.6471,12.4382,12.4692,249000.0
2009-04-23 11:30:00,16.14,16.2,15.9,15.96,200400.0,12.4847,12.5311,12.299,12.3454,200400.0
2009-04-23 12:00:00,15.98,16.21,15.94,16.18,157000.0,12.3609,12.5388,12.33,12.5156,157000.0
2009-04-23 12:30:00,16.19,16.44,16.13,16.37,116600.0,12.5233,12.7167,12.4769,12.6626,116600.0
2009-04-23 13:00:00,16.36,16.51,16.36,16.4,177100.0,12.6548,12.7709,12.6548,12.6858,177100.0
2009-04-23 13:30:00,16.39,16.41,16.19,16.34,139200.0,12.678,12.6935,12.5233,12.6394,139200.0
2009-04-23 14:00:00,16.34,16.45,16.2,16.39,265200.0,12.6394,12.7244,12.5311,12.678,265200.0
2009-04-23 14:30:00,16.39,16.63,16.37,16.48,277200.0,12.678,12.8637,12.6626,12.7477,277200.0
2009-04-23 15:00:00,16.48,16.52,16.3,16.4,228600.0,12.7477,12.7786,12.6084,12.6858,228600.0
2009-04-23 15:30:00,16.39,16.7,16.22,16.58,655000.0,12.678,12.9178,12.5465,12.825,655000.0
2009-04-24 09:30:00,17.24,18.0,16.83,17.94,435900.0,13.3355,13.9234,13.0184,13.877,435900.0
2009-04-24 10:00:00,17.98,18.1,17.46,17.64,254300.0,13.9079,14.0008,13.5057,13.6449,254300.0
2009-04-24 10:30:00,17.63,17.91,17.56,17.91,184500.0,13.6372,13.8538,13.5831,13.8538,184500.0
2009-04-24 11:00:00,17.9,18.08,17.85,18.0,285200.0,13.8461,13.9853,13.8074,13.9234,285200.0
2009-04-24 11:30:00,18.0,18.29,17.93,18.24,335700.0,13.9234,14.1477,13.8693,14.1091,335700.0
2009-04-24 12:00:00,18.25,18.4,18.21,18.3,245400.0,14.1168,14.2328,14.0858,14.1555,245400.0
2009-04-24 12:30:00,18.27,18.45,18.23,18.31,235600.0,14.1323,14.2715,14.1013,14.1632,235600.0
2009-04-24 13:00:00,18.29,18.36,18.2,18.27,274800.0,14.1477,14.2019,14.0781,14.1323,274800.0
2009-04-24 13:30:00,18.29,18.29,17.92,18.05,426100.0,14.1477,14.1477,13.8615,13.9621,426100.0
2009-04-24 14:00:00,18.05,18.13,17.73,18.12,298500.0,13.9621,14.024,13.7146,14.0162,298500.0
2009-04-24 14:30:00,18.13,18.43,18.08,18.34,166900.0,14.024,14.256,13.9853,14.1864,166900.0
2009-04-24 15:00:00,18.34,18.44,18.25,18.37,198200.0,14.1864,14.2638,14.1168,14.2096,198200.0
2009-04-24 15:30:00,18.38,18.48,18.25,18.32,315100.0,14.2173,14.2947,14.1168,14.1709,315100.0
2009-04-27 09:30:00,18.06,18.28,17.39,18.23,168300.0,13.9698,14.14,13.4516,14.1013,168300.0
2009-04-27 10:00:00,18.24,18.32,17.66,17.98,314500.0,14.1091,14.1709,13.6604,13.9079,314500.0
2009-04-27 10:30:00,17.96,18.2,17.81,18.19,94600.0,13.8925,14.0781,13.7764,14.0704,94600.0
2009-04-27 11:00:00,18.18,18.37,18.11,18.26,126300.0,14.0626,14.2096,14.0085,14.1245,126300.0
2009-04-27 11:30:00,18.27,18.36,18.09,18.36,89600.0,14.1323,14.2019,13.993,14.2019,89600.0
2009-04-27 12:00:00,18.36,18.45,18.09,18.14,79700.0,14.2019,14.2715,13.993,14.0317,79700.0
2009-04-27 12:30:00,18.13,18.16,17.67,17.88,202400.0,14.024,14.0472,13.6681,13.8306,202400.0
2009-04-27 13:00:00,17.88,17.99,17.84,17.92,89500.0,13.8306,13.9157,13.7996,13.8615,89500.0
2009-04-27 13:30:00,17.9,18.14,17.87,18.06,181900.0,13.8461,14.0317,13.8228,13.9698,181900.0
2009-04-27 14:00:00,18.06,18.13,17.96,18.1,272600.0,13.9698,14.024,13.8925,14.0008,272600.0
2009-04-27 14:30:00,18.1,18.23,18.02,18.07,224400.0,14.0008,14.1013,13.9389,13.9776,224400.0
2009-04-27 15:00:00,18.07,18.33,18.01,18.26,312000.0,13.9776,14.1787,13.9311,14.1245,312000.0
2009-04-27 15:30:00,18.26,18.52,18.21,18.38,792500.0,14.1245,14.3256,14.0858,14.2173,792500.0
2009-04-28 09:30:00,18.6,18.92,18.04,18.09,644600.0,14.3875,14.635,13.9543,13.993,644600.0
2009-04-28 10:00:00,18.11,18.19,17.85,18.0,516100.0,14.0085,14.0704,13.8074,13.9234,516100.0
2009-04-28 10:30:00,17.99,18.77,17.99,18.62,804900.0,13.9157,14.519,13.9157,14.403,804900.0
2009-04-28 11:00:00,18.67,18.85,18.37,18.37,341200.0,14.4417,14.5809,14.2096,14.2096,341200.0
2009-04-28 11:30:00,18.38,18.43,18.07,18.15,257300.0,14.2173,14.256,13.9776,14.0394,257300.0
2009-04-28 12:00:00,18.14,18.29,18.13,18.15,109500.0,14.0317,14.1477,14.024,14.0394,109500.0
2009-04-28 12:30:00,18.15,18.16,17.96,18.0,198200.0,14.0394,14.0472,13.8925,13.9234,198200.0
2009-04-28 13:00:00,18.0,18.09,17.83,17.9,250800.0,13.9234,13.993,13.7919,13.8461,250800.0
2009-04-28 13:30:00,17.92,18.04,17.84,17.95,139100.0,13.8615,13.9543,13.7996,13.8847,139100.0
2009-04-28 14:00:00,17.95,18.14,17.9,18.08,175400.0,13.8847,14.0317,13.8461,13.9853,175400.0
2009-04-28 14:30:00,18.09,18.43,18.09,18.28,208600.0,13.993,14.256,13.993,14.14,208600.0
2009-04-28 15:00:00,18.28,18.38,18.15,18.17,295800.0,14.14,14.2173,14.0394,14.0549,295800.0
2009-04-28 15:30:00,18.18,18.41,18.13,18.24,655800.0,14.0626,14.2406,14.024,14.1091,655800.0
2009-04-29 09:30:00,18.52,19.82,18.43,19.65,296200.0,14.3256,15.3312,14.256,15.1997,296200.0
2009-04-29 10:00:00,19.68,19.82,19.45,19.79,187300.0,15.2229,15.3312,15.045,15.308,187300.0
2009-04-29 10:30:00,19.79,19.99,19.78,19.93,295300.0,15.308,15.4627,15.3003,15.4163,295300.0
2009-04-29 11:00:00,19.91,20.24,19.85,20.15,226600.0,15.4008,15.6561,15.3544,15.5865,226600.0
2009-04-29 11:30:00,20.16,20.19,19.97,20.07,326300.0,15.5942,15.6174,15.4472,15.5246,326300.0
2009-04-29 12:00:00,20.08,20.12,20.01,20.06,397000.0,15.5323,15.5633,15.4782,15.5169,397000.0
2009-04-29 12:30:00,20.06,20.09,19.84,19.86,391500.0,15.5169,15.5401,15.3467,15.3622,391500.0
2009-04-29 13:00:00,19.86,20.46,19.85,20.43,278000.0,15.3622,15.8263,15.3544,15.8031,278000.0
2009-04-29 13:30:00,20.44,20.79,20.42,20.66,587900.0,15.8108,16.0815,15.7953,15.981,587900.0
2009-04-29 14:00:00,20.65,21.06,20.57,20.88,288400.0,15.9732,16.2904,15.9114,16.1512,288400.0
2009-04-29 14:30:00,20.88,21.02,20.58,20.65,360800.0,16.1512,16.2594,15.9191,15.9732,360800.0
2009-04-29 15:00:00,20.65,20.75,20.19,20.21,495200.0,15.9732,16.0506,15.6174,15.6329,495200.0
2009-04-29 15:30:00,20.21,20.41,19.93,20.19,845700.0,15.6329,15.7876,15.4163,15.6174,845700.0
2009-04-30 09:30:00,20.91,20.92,20.48,20.8,428300.0,16.1744,16.1821,15.8417,16.0893,428300.0
2009-04-30 10:00:00,20.72,21.43,20.72,21.43,320600.0,16.0274,16.5766,16.0274,16.5766,320600.0
2009-04-30 10:30:00,21.43,21.47,21.14,21.24,192500.0,16.5766,16.6075,16.3523,16.4296,192500.0
2009-04-30 11:00:00,21.24,21.24,21.06,21.21,198700.0,16.4296,16.4296,16.2904,16.4064,198700.0
2009-04-30 11:30:00,21.21,21.24,20.95,20.96,294900.0,16.4064,16.4296,16.2053,16.213,294900.0
2009-04-30 12:00:00,20.96,21.18,20.88,21.17,319200.0,16.213,16.3832,16.1512,16.3755,319200.0
2009-04-30 12:30:00,21.17,21.18,20.79,20.79,288400.0,16.3755,16.3832,16.0815,16.0815,288400.0
2009-04-30 13:00:00,20.79,20.81,20.35,20.41,278400.0,16.0815,16.097,15.7412,15.7876,278400.0
2009-04-30 13:30:00,20.4,20.7,20.31,20.65,314900.0,15.7799,16.0119,15.7102,15.9732,314900.0
2009-04-30 14:00:00,20.66,20.96,20.63,20.96,178500.0,15.981,16.213,15.9578,16.213,178500.0
2009-04-30 14:30:00,20.95,21.05,20.81,21.01,213300.0,16.2053,16.2827,16.097,16.2517,213300.0
2009-04-30 15:00:00,21.02,21.06,20.79,20.99,432900.0,16.2594,16.2904,16.0815,16.2362,432900.0
2009-04-30 15:30:00,20.98,21.15,20.75,20.78,564100.0,16.2285,16.36,16.0506,16.0738,564100.0
2009-05-01 09:30:00,21.03,21.4,20.74,21.39,133800.0,16.2672,16.5534,16.0429,16.5456,133800.0
2009-05-01 10:00:00,21.38,21.6,21.17,21.3,156000.0,16.5379,16.7081,16.3755,16.476,156000.0
2009-05-01 10:30:00,21.29,21.53,21.26,21.28,221200.0,16.4683,16.6539,16.4451,16.4606,221200.0
2009-05-01 11:00:00,21.28,21.84,21.22,21.81,150600.0,16.4606,16.8937,16.4141,16.8705,150600.0
2009-05-01 11:30:00,21.81,21.92,21.58,21.61,159700.0,16.8705,16.9556,16.6926,16.7158,159700.0
2009-05-01 12:00:00,21.61,21.82,21.58,21.65,125700.0,16.7158,16.8783,16.6926,16.7468,125700.0
2009-05-01 12:30:00,21.65,21.87,21.64,21.8,76300.0,16.7468,16.9169,16.739,16.8628,76300.0
2009-05-01 13:00:00,21.81,21.91,21.72,21.74,161500.0,16.8705,16.9479,16.8009,16.8164,161500.0
2009-05-01 13:30:00,21.75,21.77,21.61,21.67,139300.0,16.8241,16.8396,16.7158,16.7622,139300.0
2009-05-01 14:00:00,21.69,21.77,21.63,21.7,131000.0,16.7777,16.8396,16.7313,16.7854,131000.0
2009-05-01 14:30:00,21.69,21.7,21.53,21.68,197400.0,16.7777,16.7854,16.6539,16.77,197400.0
2009-05-01 15:00:00,21.68,21.86,21.28,21.31,224600.0,16.77,16.9092,16.4606,16.4838,224600.0
2009-05-01 15:30:00,21.33,21.55,21.27,21.41,538100.0,16.4992,16.6694,16.4528,16.5611,538100.0
2009-05-04 09:30:00,21.75,22.14,21.67,21.9,232100.0,16.8241,17.1258,16.7622,16.9401,232100.0
2009-05-04 10:00:00,21.9,22.64,21.86,22.36,336300.0,16.9401,17.5126,16.9092,17.296,336300.0
2009-05-04 10:30:00,22.36,22.37,22.19,22.28,133900.0,17.296,17.3037,17.1645,17.2341,133900.0
2009-05-04 11:00:00,22.28,22.35,22.21,22.26,164400.0,17.2341,17.2882,17.1799,17.2186,164400.0
2009-05-04 11:30:00,22.26,22.29,22.13,22.17,110100.0,17.2186,17.2418,17.1181,17.149,110100.0
2009-05-04 12:00:00,22.17,22.17,21.57,21.6,366600.0,17.149,17.149,16.6849,16.7081,366600.0
2009-05-04 12:30:00,21.61,21.86,21.51,21.67,369600.0,16.7158,16.9092,16.6385,16.7622,369600.0
2009-05-04 13:00:00,21.69,21.87,21.65,21.79,168100.0,16.7777,16.9169,16.7468,16.8551,168100.0
2009-05-04 13:30:00,21.8,21.91,21.75,21.88,142700.0,16.8628,16.9479,16.8241,16.9247,142700.0
2009-05-04 14:00:00,21.91,21.95,21.82,21.88,212800.0,16.9479,16.9788,16.8783,16.9247,212800.0
2009-05-04 14:30:00,21.87,21.89,21.76,21.8,284100.0,16.9169,16.9324,16.8319,16.8628,284100.0
2009-05-04 15:00:00,21.81,21.89,21.78,21.84,221000.0,16.8705,16.9324,16.8473,16.8937,221000.0
2009-05-04 15:30:00,21.83,22.05,21.78,22.0,424300.0,16.886,17.0562,16.8473,17.0175,424300.0
2009-05-05 09:30:00,21.53,22.1,21.53,21.9,219300.0,16.6539,17.0948,16.6539,16.9401,219300.0
2009-05-05 10:00:00,21.91,21.99,21.62,21.88,229700.0,16.9479,17.0098,16.7236,16.9247,229700.0
2009-05-05 10:30:00,21.88,21.88,21.72,21.8,390000.0,16.9247,16.9247,16.8009,16.8628,390000.0
2009-05-05 11:00:00,21.8,21.86,21.74,21.79,215500.0,16.8628,16.9092,16.8164,16.8551,215500.0
2009-05-05 11:30:00,21.8,22.06,21.78,22.0,167800.0,16.8628,17.0639,16.8473,17.0175,167800.0
2009-05-05 12:00:00,22.0,22.05,21.86,21.9,228900.0,17.0175,17.0562,16.9092,16.9401,228900.0
2009-05-05 12:30:00,21.9,21.96,21.84,21.91,266200.0,16.9401,16.9866,16.8937,16.9479,266200.0
2009-05-05 13:00:00,21.9,22.1,21.85,22.05,84500.0,16.9401,17.0948,16.9015,17.0562,84500.0
2009-05-05 13:30:00,22.06,22.33,21.99,22.25,197300.0,17.0639,17.2728,17.0098,17.2109,197300.0
2009-05-05 14:00:00,22.26,22.26,22.0,22.02,185800.0,17.2186,17.2186,17.0175,17.033,185800.0
2009-05-05 14:30:00,22.0,22.1,21.98,22.02,248800.0,17.0175,17.0948,17.002,17.033,248800.0
2009-05-05 15:00:00,22.0,22.34,22.0,22.34,217900.0,17.0175,17.2805,17.0175,17.2805,217900.0
2009-05-05 15:30:00,22.34,22.44,22.1,22.2,372200.0,17.2805,17.3578,17.0948,17.1722,372200.0
2009-05-06 09:30:00,22.62,23.34,22.4,22.4,524900.0,17.4971,18.054,17.3269,17.3269,524900.0
2009-05-06 10:00:00,22.42,22.44,21.01,21.29,426000.0,17.3424,17.3578,16.2517,16.4683,426000.0
2009-05-06 10:30:00,21.31,21.9,21.28,21.87,187400.0,16.4838,16.9401,16.4606,16.9169,187400.0
2009-05-06 11:00:00,21.85,22.02,21.61,21.71,164200.0,16.9015,17.033,16.7158,16.7932,164200.0
2009-05-06 11:30:00,21.69,21.84,21.64,21.84,116600.0,16.7777,16.8937,16.739,16.8937,116600.0
2009-05-06 12:00:00,21.82,22.07,21.82,22.05,76200.0,16.8783,17.0716,16.8783,17.0562,76200.0
2009-05-06 12:30:00,22.04,22.05,21.87,21.9,102800.0,17.0484,17.0562,16.9169,16.9401,102800.0
2009-05-06 13:00:00,21.89,21.92,21.72,21.78,87600.0,16.9324,16.9556,16.8009,16.8473,87600.0
2009-05-06 13:30:00,21.73,21.99,21.69,21.97,122500.0,16.8086,17.0098,16.7777,16.9943,122500.0
2009-05-06 14:00:00,21.98,22.21,21.93,22.14,106100.0,17.002,17.1799,16.9634,17.1258,106100.0
2009-05-06 14:30:00,22.14,22.17,22.0,22.04,183900.0,17.1258,17.149,17.0175,17.0484,183900.0
2009-05-06 15:00:00,22.04,22.1,21.78,21.8,595500.0,17.0484,17.0948,16.8473,16.8628,595500.0
2009-05-06 15:30:00,21.8,22.07,21.75,22.07,657500.0,16.8628,17.0716,16.8241,17.0716,657500.0
2009-05-07 09:30:00,22.51,22.52,21.17,21.5,368100.0,17.412,17.4197,16.3755,16.6307,368100.0
2009-05-07 10:00:00,21.51,21.52,19.68,20.06,585000.0,16.6385,16.6462,15.2229,15.5169,585000.0
2009-05-07 10:30:00,20.05,20.38,20.02,20.13,335900.0,15.5091,15.7644,15.4859,15.571,335900.0
2009-05-07 11:00:00,20.13,20.13,19.24,19.89,493100.0,15.571,15.571,14.8826,15.3854,493100.0
2009-05-07 11:30:00,19.88,20.66,19.81,20.65,327500.0,15.3776,15.981,15.3235,15.9732,327500.0
2009-05-07 12:00:00,20.64,20.64,20.44,20.61,212900.0,15.9655,15.9655,15.8108,15.9423,212900.0
2009-05-07 12:30:00,20.6,20.8,20.59,20.74,118000.0,15.9346,16.0893,15.9268,16.0429,118000.0
2009-05-07 13:00:00,20.74,20.74,20.5,20.6,235100.0,16.0429,16.0429,15.8572,15.9346,235100.0
2009-05-07 13:30:00,20.6,20.62,20.2,20.38,208700.0,15.9346,15.95,15.6252,15.7644,208700.0
2009-05-07 14:00:00,20.39,20.46,20.29,20.45,248300.0,15.7721,15.8263,15.6948,15.8185,248300.0
2009-05-07 14:30:00,20.45,20.53,20.31,20.41,312800.0,15.8185,15.8804,15.7102,15.7876,312800.0
2009-05-07 15:00:00,20.4,20.49,20.16,20.31,322100.0,15.7799,15.8495,15.5942,15.7102,322100.0
2009-05-07 15:30:00,20.3,20.39,20.07,20.3,581200.0,15.7025,15.7721,15.5246,15.7025,581200.0
2009-05-08 09:30:00,20.59,21.37,19.72,21.23,268900.0,15.9268,16.5302,15.2539,16.4219,268900.0
2009-05-08 10:00:00,21.27,21.34,20.54,20.64,267900.0,16.4528,16.507,15.8882,15.9655,267900.0
2009-05-08 10:30:00,20.64,20.67,20.03,20.09,523700.0,15.9655,15.9887,15.4937,15.5401,523700.0
2009-05-08 11:00:00,20.08,20.57,20.08,20.4,233000.0,15.5323,15.9114,15.5323,15.7799,233000.0
2009-05-08 11:30:00,20.41,20.74,20.4,20.74,90700.0,15.7876,16.0429,15.7799,16.0429,90700.0
2009-05-08 12:00:00,20.74,21.19,20.72,21.06,132100.0,16.0429,16.3909,16.0274,16.2904,132100.0
2009-05-08 12:30:00,21.06,21.2,21.0,21.18,128600.0,16.2904,16.3987,16.244,16.3832,128600.0
2009-05-08 13:00:00,21.17,21.34,21.15,21.31,132700.0,16.3755,16.507,16.36,16.4838,132700.0
2009-05-08 13:30:00,21.31,21.34,21.16,21.31,170800.0,16.4838,16.507,16.3677,16.4838,170800.0
2009-05-08 14:00:00,21.31,21.56,21.29,21.51,179200.0,16.4838,16.6771,16.4683,16.6385,179200.0
2009-05-08 14:30:00,21.51,21.7,21.43,21.56,228600.0,16.6385,16.7854,16.5766,16.6771,228600.0
2009-05-08 15:00:00,21.58,21.63,21.39,21.54,191700.0,16.6926,16.7313,16.5456,16.6617,191700.0
2009-05-08 15:30:00,21.54,21.65,21.46,21.6,454800.0,16.6617,16.7468,16.5998,16.7081,454800.0
2009-05-11 09:30:00,22.01,22.01,19.29,20.42,561400.0,17.0252,17.0252,14.9213,15.7953,561400.0
2009-05-11 10:00:00,20.41,21.11,20.2,20.8,337400.0,15.7876,16.3291,15.6252,16.0893,337400.0
2009-05-11 10:30:00,20.8,21.05,20.59,20.95,122600.0,16.0893,16.2827,15.9268,16.2053,122600.0
2009-05-11 11:00:00,20.93,20.98,20.66,20.72,133600.0,16.1898,16.2285,15.981,16.0274,133600.0
2009-05-11 11:30:00,20.72,20.77,20.54,20.63,111900.0,16.0274,16.0661,15.8882,15.9578,111900.0
2009-05-11 12:00:00,20.6,20.77,20.52,20.71,75000.0,15.9346,16.0661,15.8727,16.0197,75000.0
2009-05-11 12:30:00,20.7,21.57,20.63,21.22,669900.0,16.0119,16.6849,15.9578,16.4141,669900.0
2009-05-11 13:00:00,21.22,22.0,21.08,21.5,779600.0,16.4141,17.0175,16.3059,16.6307,779600.0
2009-05-11 13:30:00,21.5,21.71,21.43,21.57,256000.0,16.6307,16.7932,16.5766,16.6849,256000.0
2009-05-11 14:00:00,21.59,22.12,21.59,22.1,406000.0,16.7004,17.1103,16.7004,17.0948,406000.0
2009-05-11 14:30:00,22.1,22.16,21.88,21.9,422400.0,17.0948,17.1413,16.9247,16.9401,422400.0
2009-05-11 15:00:00,21.89,21.9,21.26,21.62,710200.0,16.9324,16.9401,16.4451,16.7236,710200.0
2009-05-11 15:30:00,21.61,21.95,21.59,21.79,787700.0,16.7158,16.9788,16.7004,16.8551,787700.0
2009-05-12 09:30:00,22.46,22.95,20.82,21.04,511600.0,17.3733,17.7523,16.1047,16.2749,511600.0
2009-05-12 10:00:00,21.04,21.22,20.35,20.5,466900.0,16.2749,16.4141,15.7412,15.8572,466900.0
2009-05-12 10:30:00,20.5,20.64,20.3,20.45,416900.0,15.8572,15.9655,15.7025,15.8185,416900.0
2009-05-12 11:00:00,20.44,20.62,20.31,20.35,181900.0,15.8108,15.95,15.7102,15.7412,181900.0
2009-05-12 11:30:00,20.36,20.44,20.06,20.16,271500.0,15.7489,15.8108,15.5169,15.5942,271500.0
2009-05-12 12:00:00,20.16,20.25,19.84,19.91,319600.0,15.5942,15.6638,15.3467,15.4008,319600.0
2009-05-12 12:30:00,19.92,20.04,19.75,19.8,379400.0,15.4086,15.5014,15.2771,15.3157,379400.0
2009-05-12 13:00:00,19.81,20.12,19.8,20.01,211700.0,15.3235,15.5633,15.3157,15.4782,211700.0
2009-05-12 13:30:00,20.0,20.19,19.98,20.06,155600.0,15.4705,15.6174,15.455,15.5169,155600.0
2009-05-12 14:00:00,20.05,20.37,20.03,20.33,183600.0,15.5091,15.7567,15.4937,15.7257,183600.0
2009-05-12 14:30:00,20.33,20.55,20.23,20.51,245400.0,15.7257,15.8959,15.6484,15.8649,245400.0
2009-05-12 15:00:00,20.52,20.8,20.43,20.73,457100.0,15.8727,16.0893,15.8031,16.0351,457100.0
2009-05-12 15:30:00,20.72,20.78,20.48,20.5,582400.0,16.0274,16.0738,15.8417,15.8572,582400.0
2009-05-13 09:30:00,19.2,19.49,18.36,18.91,710100.0,14.8516,15.076,14.2019,14.6273,710100.0
2009-05-13 10:00:00,18.9,19.06,18.84,19.0,386000.0,14.6196,14.7433,14.5732,14.6969,386000.0
2009-05-13 10:30:00,19.0,19.12,18.92,18.97,773000.0,14.6969,14.7898,14.635,14.6737,773000.0
2009-05-13 11:00:00,18.96,19.13,18.95,19.06,230600.0,14.666,14.7975,14.6583,14.7433,230600.0
2009-05-13 11:30:00,19.04,19.08,19.0,19.05,96900.0,14.7279,14.7588,14.6969,14.7356,96900.0
2009-05-13 12:00:00,19.04,19.1,18.97,19.0,360400.0,14.7279,14.7743,14.6737,14.6969,360400.0
2009-05-13 12:30:00,18.99,19.0,18.73,18.75,148900.0,14.6892,14.6969,14.4881,14.5035,148900.0
2009-05-13 13:00:00,18.76,18.81,18.72,18.73,116900.0,14.5113,14.55,14.4803,14.4881,116900.0
2009-05-13 13:30:00,18.74,18.94,18.67,18.93,113100.0,14.4958,14.6505,14.4417,14.6428,113100.0
2009-05-13 14:00:00,18.92,18.93,18.68,18.69,261400.0,14.635,14.6428,14.4494,14.4571,261400.0
2009-05-13 14:30:00,18.69,18.8,18.63,18.8,112200.0,14.4571,14.5422,14.4107,14.5422,112200.0
2009-05-13 15:00:00,18.8,18.91,18.73,18.77,244300.0,14.5422,14.6273,14.4881,14.519,244300.0
2009-05-13 15:30:00,18.77,18.9,18.69,18.73,646000.0,14.519,14.6196,14.4571,14.4881,646000.0
2009-05-14 09:30:00,18.67,19.32,18.67,18.92,325900.0,14.4417,14.9445,14.4417,14.635,325900.0
2009-05-14 10:00:00,18.93,19.45,18.92,19.09,537300.0,14.6428,15.045,14.635,14.7665,537300.0
2009-05-14 10:30:00,19.09,19.32,19.07,19.16,298700.0,14.7665,14.9445,14.7511,14.8207,298700.0
2009-05-14 11:00:00,19.15,19.52,19.14,19.44,311700.0,14.813,15.0992,14.8052,15.0373,311700.0
2009-05-14 11:30:00,19.45,19.66,19.37,19.59,137400.0,15.045,15.2075,14.9831,15.1533,137400.0
2009-05-14 12:00:00,19.61,19.68,19.51,19.57,302500.0,15.1688,15.2229,15.0914,15.1378,302500.0
2009-05-14 12:30:00,19.57,19.72,19.49,19.5,249000.0,15.1378,15.2539,15.076,15.0837,249000.0
2009-05-14 13:00:00,19.49,19.61,19.41,19.49,121100.0,15.076,15.1688,15.0141,15.076,121100.0
2009-05-14 13:30:00,19.49,19.6,19.48,19.56,182100.0,15.076,15.161,15.0682,15.1301,182100.0
2009-05-14 14:00:00,19.56,19.78,19.5,19.78,421900.0,15.1301,15.3003,15.0837,15.3003,421900.0
2009-05-14 14:30:00,19.78,19.83,19.51,19.54,330600.0,15.3003,15.339,15.0914,15.1146,330600.0
2009-05-14 15:00:00,19.55,19.61,19.43,19.51,243900.0,15.1224,15.1688,15.0295,15.0914,243900.0
2009-05-14 15:30:00,19.49,19.66,19.38,19.5,411400.0,15.076,15.2075,14.9909,15.0837,411400.0
2009-05-15 09:30:00,19.63,20.13,19.38,19.5,389400.0,15.1842,15.571,14.9909,15.0837,389400.0
2009-05-15 10:00:00,19.48,19.82,19.47,19.6,323000.0,15.0682,15.3312,15.0605,15.161,323000.0
2009-05-15 10:30:00,19.61,19.9,19.59,19.61,297000.0,15.1688,15.3931,15.1533,15.1688,297000.0
2009-05-15 11:00:00,19.61,19.64,19.29,19.33,194000.0,15.1688,15.192,14.9213,14.9522,194000.0
2009-05-15 11:30:00,19.32,19.33,18.72,18.75,215200.0,14.9445,14.9522,14.4803,14.5035,215200.0
2009-05-15 12:00:00,18.72,19.15,18.7,19.12,179800.0,14.4803,14.813,14.4649,14.7898,179800.0
2009-05-15 12:30:00,19.12,19.18,18.95,19.0,256200.0,14.7898,14.8362,14.6583,14.6969,256200.0
2009-05-15 13:00:00,19.0,19.01,18.78,18.78,105300.0,14.6969,14.7047,14.5268,14.5268,105300.0
2009-05-15 13:30:00,18.78,18.95,18.7,18.95,119200.0,14.5268,14.6583,14.4649,14.6583,119200.0
2009-05-15 14:00:00,18.94,19.06,18.86,18.99,141700.0,14.6505,14.7433,14.5886,14.6892,141700.0
2009-05-15 14:30:00,18.97,18.98,18.75,18.8,95100.0,14.6737,14.6815,14.5035,14.5422,95100.0
2009-05-15 15:00:00,18.81,18.81,18.6,18.78,294700.0,14.55,14.55,14.3875,14.5268,294700.0
2009-05-15 15:30:00,18.79,18.93,18.73,18.74,340100.0,14.5345,14.6428,14.4881,14.4958,340100.0
2009-05-18 09:30:00,19.0,19.39,18.99,19.15,310200.0,14.6969,14.9986,14.6892,14.813,310200.0
2009-05-18 10:00:00,19.15,19.52,18.91,19.34,315800.0,14.813,15.0992,14.6273,14.9599,315800.0
2009-05-18 10:30:00,19.35,19.59,19.32,19.5,312500.0,14.9677,15.1533,14.9445,15.0837,312500.0
2009-05-18 11:00:00,19.51,19.71,19.5,19.6,159800.0,15.0914,15.2461,15.0837,15.161,159800.0
2009-05-18 11:30:00,19.6,19.9,19.54,19.74,176900.0,15.161,15.3931,15.1146,15.2693,176900.0
2009-05-18 12:00:00,19.74,20.03,19.74,20.01,132700.0,15.2693,15.4937,15.2693,15.4782,132700.0
2009-05-18 12:30:00,20.01,20.1,19.87,19.91,135800.0,15.4782,15.5478,15.3699,15.4008,135800.0
2009-05-18 13:00:00,19.9,19.99,19.78,19.87,112800.0,15.3931,15.4627,15.3003,15.3699,112800.0
2009-05-18 13:30:00,19.87,19.94,19.68,19.68,129500.0,15.3699,15.424,15.2229,15.2229,129500.0
2009-05-18 14:00:00,19.68,19.72,19.56,19.64,106200.0,15.2229,15.2539,15.1301,15.192,106200.0
2009-05-18 14:30:00,19.65,19.85,19.65,19.77,118300.0,15.1997,15.3544,15.1997,15.2925,118300.0
2009-05-18 15:00:00,19.75,19.81,19.65,19.65,225500.0,15.2771,15.3235,15.1997,15.1997,225500.0
2009-05-18 15:30:00,19.65,19.89,19.63,19.82,526600.0,15.1997,15.3854,15.1842,15.3312,526600.0
2009-05-19 09:30:00,20.03,20.03,19.35,20.01,320200.0,15.4937,15.4937,14.9677,15.4782,320200.0
2009-05-19 10:00:00,20.02,20.52,19.95,20.52,231200.0,15.4859,15.8727,15.4318,15.8727,231200.0
2009-05-19 10:30:00,20.52,20.61,20.43,20.47,324500.0,15.8727,15.9423,15.8031,15.834,324500.0
2009-05-19 11:00:00,20.49,20.51,20.33,20.45,209100.0,15.8495,15.8649,15.7257,15.8185,209100.0
2009-05-19 11:30:00,20.45,20.58,20.41,20.5,285700.0,15.8185,15.9191,15.7876,15.8572,285700.0
2009-05-19 12:00:00,20.5,20.53,20.46,20.5,139300.0,15.8572,15.8804,15.8263,15.8572,139300.0
2009-05-19 12:30:00,20.51,20.52,20.3,20.31,140800.0,15.8649,15.8727,15.7025,15.7102,140800.0
2009-05-19 13:00:00,20.3,20.5,20.3,20.46,156800.0,15.7025,15.8572,15.7025,15.8263,156800.0
2009-05-19 13:30:00,20.45,20.51,20.34,20.47,116000.0,15.8185,15.8649,15.7334,15.834,116000.0
2009-05-19 14:00:00,20.49,20.58,20.35,20.56,79500.0,15.8495,15.9191,15.7412,15.9036,79500.0
2009-05-19 14:30:00,20.58,20.73,20.53,20.65,149800.0,15.9191,16.0351,15.8804,15.9732,149800.0
2009-05-19 15:00:00,20.65,20.73,20.59,20.68,193100.0,15.9732,16.0351,15.9268,15.9964,193100.0
2009-05-19 15:30:00,20.68,20.68,20.46,20.49,323100.0,15.9964,15.9964,15.8263,15.8495,323100.0
2009-05-20 09:30:00,20.7,21.07,20.37,20.95,164700.0,16.0119,16.2981,15.7567,16.2053,164700.0
2009-05-20 10:00:00,20.95,21.45,20.95,21.09,198300.0,16.2053,16.5921,16.2053,16.3136,198300.0
2009-05-20 10:30:00,21.09,21.28,20.92,21.25,249000.0,16.3136,16.4606,16.1821,16.4374,249000.0
2009-05-20 11:00:00,21.25,21.28,21.03,21.21,194900.0,16.4374,16.4606,16.2672,16.4064,194900.0
2009-05-20 11:30:00,21.21,21.5,21.18,21.2,167200.0,16.4064,16.6307,16.3832,16.3987,167200.0
2009-05-20 12:00:00,21.19,21.3,21.12,21.22,161300.0,16.3909,16.476,16.3368,16.4141,161300.0
2009-05-20 12:30:00,21.21,21.25,20.89,20.91,174700.0,16.4064,16.4374,16.1589,16.1744,174700.0
2009-05-20 13:00:00,20.9,21.07,20.89,21.0,193300.0,16.1666,16.2981,16.1589,16.244,193300.0
2009-05-20 13:30:00,21.0,21.3,20.99,21.28,114500.0,16.244,16.476,16.2362,16.4606,114500.0
2009-05-20 14:00:00,21.28,21.41,21.11,21.34,131200.0,16.4606,16.5611,16.3291,16.507,131200.0
2009-05-20 14:30:00,21.33,21.41,21.09,21.39,134100.0,16.4992,16.5611,16.3136,16.5456,134100.0
2009-05-20 15:00:00,21.39,21.39,21.0,21.08,264200.0,16.5456,16.5456,16.244,16.3059,264200.0
2009-05-20 15:30:00,21.08,21.09,20.64,20.79,546500.0,16.3059,16.3136,15.9655,16.0815,546500.0
2009-05-21 09:30:00,20.52,20.53,19.87,19.95,200700.0,15.8727,15.8804,15.3699,15.4318,200700.0
2009-05-21 10:00:00,19.91,20.03,19.6,19.62,106500.0,15.4008,15.4937,15.161,15.1765,106500.0
2009-05-21 10:30:00,19.62,19.64,19.37,19.37,121900.0,15.1765,15.192,14.9831,14.9831,121900.0
2009-05-21 11:00:00,19.38,19.52,19.3,19.48,65600.0,14.9909,15.0992,14.929,15.0682,65600.0
2009-05-21 11:30:00,19.47,19.7,19.46,19.68,90300.0,15.0605,15.2384,15.0527,15.2229,90300.0
2009-05-21 12:00:00,19.66,19.71,19.51,19.59,109600.0,15.2075,15.2461,15.0914,15.1533,109600.0
2009-05-21 12:30:00,19.59,19.78,19.57,19.75,120800.0,15.1533,15.3003,15.1378,15.2771,120800.0
2009-05-21 13:00:00,19.73,19.8,19.51,19.55,100800.0,15.2616,15.3157,15.0914,15.1224,100800.0
2009-05-21 13:30:00,19.55,19.71,19.51,19.6,127200.0,15.1224,15.2461,15.0914,15.161,127200.0
2009-05-21 14:00:00,19.62,19.68,19.34,19.42,133000.0,15.1765,15.2229,14.9599,15.0218,133000.0
2009-05-21 14:30:00,19.41,19.51,19.3,19.43,109600.0,15.0141,15.0914,14.929,15.0295,109600.0
2009-05-21 15:00:00,19.43,19.47,19.3,19.37,190100.0,15.0295,15.0605,14.929,14.9831,190100.0
2009-05-21 15:30:00,19.37,19.55,19.31,19.53,370200.0,14.9831,15.1224,14.9367,15.1069,370200.0
2009-05-22 09:30:00,19.35,19.95,19.12,19.24,193600.0,14.9677,15.4318,14.7898,14.8826,193600.0
2009-05-22 10:00:00,19.25,19.77,19.19,19.68,323200.0,14.8903,15.2925,14.8439,15.2229,323200.0
2009-05-22 10:30:00,19.68,19.68,19.45,19.63,191800.0,15.2229,15.2229,15.045,15.1842,191800.0
2009-05-22 11:00:00,19.63,19.82,19.6,19.68,231300.0,15.1842,15.3312,15.161,15.2229,231300.0
2009-05-22 11:30:00,19.69,19.7,19.47,19.49,50100.0,15.2307,15.2384,15.0605,15.076,50100.0
2009-05-22 12:00:00,19.47,19.55,19.39,19.4,102300.0,15.0605,15.1224,14.9986,15.0063,102300.0
2009-05-22 12:30:00,19.39,19.5,19.38,19.39,78900.0,14.9986,15.0837,14.9909,14.9986,78900.0
2009-05-22 13:00:00,19.39,19.45,19.35,19.39,67500.0,14.9986,15.045,14.9677,14.9986,67500.0
2009-05-22 13:30:00,19.39,19.4,19.27,19.3,112500.0,14.9986,15.0063,14.9058,14.929,112500.0
2009-05-22 14:00:00,19.3,19.34,19.23,19.25,108300.0,14.929,14.9599,14.8748,14.8903,108300.0
2009-05-22 14:30:00,19.24,19.3,19.2,19.3,138500.0,14.8826,14.929,14.8516,14.929,138500.0
2009-05-22 15:00:00,19.3,19.46,19.2,19.25,221700.0,14.929,15.0527,14.8516,14.8903,221700.0
2009-05-22 15:30:00,19.24,19.35,19.14,19.18,305700.0,14.8826,14.9677,14.8052,14.8362,305700.0
2009-05-26 09:30:00,18.88,18.93,18.3,18.93,238800.0,14.6041,14.6428,14.1555,14.6428,238800.0
2009-05-26 10:00:00,18.93,19.29,18.9,18.94,357100.0,14.6428,14.9213,14.6196,14.6505,357100.0
2009-05-26 10:30:00,18.94,19.13,18.67,19.04,364000.0,14.6505,14.7975,14.4417,14.7279,364000.0
2009-05-26 11:00:00,19.03,19.25,18.98,19.24,189400.0,14.7201,14.8903,14.6815,14.8826,189400.0
2009-05-26 11:30:00,19.25,19.29,19.15,19.25,285100.0,14.8903,14.9213,14.813,14.8903,285100.0
2009-05-26 12:00:00,19.24,19.39,19.19,19.27,227500.0,14.8826,14.9986,14.8439,14.9058,227500.0
2009-05-26 12:30:00,19.27,19.31,19.15,19.29,81600.0,14.9058,14.9367,14.813,14.9213,81600.0
2009-05-26 13:00:00,19.3,19.43,19.28,19.35,76000.0,14.929,15.0295,14.9135,14.9677,76000.0
2009-05-26 13:30:00,19.36,19.44,19.31,19.42,81700.0,14.9754,15.0373,14.9367,15.0218,81700.0
2009-05-26 14:00:00,19.42,19.5,19.37,19.37,120200.0,15.0218,15.0837,14.9831,14.9831,120200.0
2009-05-26 14:30:00,19.37,19.43,19.26,19.26,184600.0,14.9831,15.0295,14.898,14.898,184600.0
2009-05-26 15:00:00,19.26,19.51,19.26,19.43,242400.0,14.898,15.0914,14.898,15.0295,242400.0
2009-05-26 15:30:00,19.42,19.59,19.39,19.57,551700.0,15.0218,15.1533,14.9986,15.1378,551700.0
2009-05-27 09:30:00,19.29,19.85,19.29,19.83,157300.0,14.9213,15.3544,14.9213,15.339,157300.0
2009-05-27 10:00:00,19.81,19.98,19.65,19.86,245400.0,15.3235,15.455,15.1997,15.3622,245400.0
2009-05-27 10:30:00,19.87,20.0,19.78,19.87,262300.0,15.3699,15.4705,15.3003,15.3699,262300.0
2009-05-27 11:00:00,19.87,20.08,19.82,19.92,277500.0,15.3699,15.5323,15.3312,15.4086,277500.0
2009-05-27 11:30:00,19.91,20.16,19.88,20.0,110600.0,15.4008,15.5942,15.3776,15.4705,110600.0
2009-05-27 12:00:00,20.0,20.12,19.96,20.08,154700.0,15.4705,15.5633,15.4395,15.5323,154700.0
2009-05-27 12:30:00,20.07,20.11,19.88,19.89,98200.0,15.5246,15.5555,15.3776,15.3854,98200.0
2009-05-27 13:00:00,19.9,20.03,19.89,19.96,96800.0,15.3931,15.4937,15.3854,15.4395,96800.0
2009-05-27 13:30:00,19.95,19.95,19.31,19.54,271100.0,15.4318,15.4318,14.9367,15.1146,271100.0
2009-05-27 14:00:00,19.55,19.58,19.39,19.45,251800.0,15.1224,15.1456,14.9986,15.045,251800.0
2009-05-27 14:30:00,19.45,19.66,19.44,19.45,164300.0,15.045,15.2075,15.0373,15.045,164300.0
2009-05-27 15:00:00,19.45,19.59,19.18,19.24,260400.0,15.045,15.1533,14.8362,14.8826,260400.0
2009-05-27 15:30:00,19.24,19.35,19.15,19.19,261000.0,14.8826,14.9677,14.813,14.8439,261000.0
2009-05-28 09:30:00,19.19,19.8,19.19,19.5,141900.0,14.8439,15.3157,14.8439,15.0837,141900.0
2009-05-28 10:00:00,19.48,19.48,19.11,19.26,266600.0,15.0682,15.0682,14.782,14.898,266600.0
2009-05-28 10:30:00,19.27,19.44,19.2,19.31,196700.0,14.9058,15.0373,14.8516,14.9367,196700.0
2009-05-28 11:00:00,19.31,19.44,19.28,19.3,112600.0,14.9367,15.0373,14.9135,14.929,112600.0
2009-05-28 11:30:00,19.29,19.5,19.29,19.47,107700.0,14.9213,15.0837,14.9213,15.0605,107700.0
2009-05-28 12:00:00,19.46,19.51,19.17,19.25,133600.0,15.0527,15.0914,14.8284,14.8903,133600.0
2009-05-28 12:30:00,19.25,19.28,18.99,19.03,118800.0,14.8903,14.9135,14.6892,14.7201,118800.0
2009-05-28 13:00:00,19.04,19.51,18.97,19.31,192800.0,14.7279,15.0914,14.6737,14.9367,192800.0
2009-05-28 13:30:00,19.31,19.57,19.26,19.49,150900.0,14.9367,15.1378,14.898,15.076,150900.0
2009-05-28 14:00:00,19.49,19.73,19.44,19.65,100300.0,15.076,15.2616,15.0373,15.1997,100300.0
2009-05-28 14:30:00,19.66,19.75,19.61,19.7,163100.0,15.2075,15.2771,15.1688,15.2384,163100.0
2009-05-28 15:00:00,19.71,19.75,19.6,19.7,491500.0,15.2461,15.2771,15.161,15.2384,491500.0
2009-05-28 15:30:00,19.71,19.8,19.64,19.75,456200.0,15.2461,15.3157,15.192,15.2771,456200.0
2009-05-29 09:30:00,19.79,20.46,19.79,20.39,304100.0,15.308,15.8263,15.308,15.7721,304100.0
2009-05-29 10:00:00,20.38,20.64,20.22,20.6,229500.0,15.7644,15.9655,15.6406,15.9346,229500.0
2009-05-29 10:30:00,20.6,20.64,20.06,20.15,267000.0,15.9346,15.9655,15.5169,15.5865,267000.0
2009-05-29 11:00:00,20.15,20.19,20.02,20.05,108700.0,15.5865,15.6174,15.4859,15.5091,108700.0
2009-05-29 11:30:00,20.05,20.2,20.03,20.09,148500.0,15.5091,15.6252,15.4937,15.5401,148500.0
2009-05-29 12:00:00,20.08,20.28,20.08,20.27,61600.0,15.5323,15.687,15.5323,15.6793,61600.0
2009-05-29 12:30:00,20.27,20.39,20.25,20.3,108100.0,15.6793,15.7721,15.6638,15.7025,108100.0
2009-05-29 13:00:00,20.31,20.4,20.3,20.37,106100.0,15.7102,15.7799,15.7025,15.7567,106100.0
2009-05-29 13:30:00,20.37,20.43,20.33,20.37,120200.0,15.7567,15.8031,15.7257,15.7567,120200.0
2009-05-29 14:00:00,20.37,20.45,20.34,20.42,117800.0,15.7567,15.8185,15.7334,15.7953,117800.0
2009-05-29 14:30:00,20.43,20.44,20.25,20.34,187600.0,15.8031,15.8108,15.6638,15.7334,187600.0
2009-05-29 15:00:00,20.34,20.45,20.31,20.41,258600.0,15.7334,15.8185,15.7102,15.7876,258600.0
2009-05-29 15:30:00,20.4,20.55,20.35,20.51,610700.0,15.7799,15.8959,15.7412,15.8649,610700.0
2009-06-01 09:30:00,21.2,21.87,21.05,21.57,203000.0,16.3987,16.9169,16.2827,16.6849,203000.0
2009-06-01 10:00:00,21.63,21.79,21.6,21.7,380200.0,16.7313,16.8551,16.7081,16.7854,380200.0
2009-06-01 10:30:00,21.7,21.83,21.57,21.76,218100.0,16.7854,16.886,16.6849,16.8319,218100.0
2009-06-01 11:00:00,21.75,21.79,21.63,21.64,148400.0,16.8241,16.8551,16.7313,16.739,148400.0
2009-06-01 11:30:00,21.65,21.65,21.54,21.63,184400.0,16.7468,16.7468,16.6617,16.7313,184400.0
2009-06-01 12:00:00,21.63,21.99,21.62,21.97,180300.0,16.7313,17.0098,16.7236,16.9943,180300.0
2009-06-01 12:30:00,21.97,22.04,21.93,21.96,239100.0,16.9943,17.0484,16.9634,16.9866,239100.0
2009-06-01 13:00:00,21.95,21.99,21.87,21.95,169300.0,16.9788,17.0098,16.9169,16.9788,169300.0
2009-06-01 13:30:00,21.95,22.0,21.76,21.93,168700.0,16.9788,17.0175,16.8319,16.9634,168700.0
2009-06-01 14:00:00,21.94,22.05,21.94,21.94,413000.0,16.9711,17.0562,16.9711,16.9711,413000.0
2009-06-01 14:30:00,21.93,21.95,21.75,21.92,309100.0,16.9634,16.9788,16.8241,16.9556,309100.0
2009-06-01 15:00:00,21.92,21.93,21.66,21.81,326600.0,16.9556,16.9634,16.7545,16.8705,326600.0
2009-06-01 15:30:00,21.81,21.98,21.71,21.8,638200.0,16.8705,17.002,16.7932,16.8628,638200.0
2009-06-02 09:30:00,21.8,21.81,21.37,21.72,175000.0,16.8628,16.8705,16.5302,16.8009,175000.0
2009-06-02 10:00:00,21.73,22.01,21.67,22.01,380700.0,16.8086,17.0252,16.7622,17.0252,380700.0
2009-06-02 10:30:00,22.01,22.1,21.87,22.04,258200.0,17.0252,17.0948,16.9169,17.0484,258200.0
2009-06-02 11:00:00,22.04,22.09,21.81,21.82,247600.0,17.0484,17.0871,16.8705,16.8783,247600.0
2009-06-02 11:30:00,21.81,21.9,21.68,21.76,289100.0,16.8705,16.9401,16.77,16.8319,289100.0
2009-06-02 12:00:00,21.76,22.0,21.74,21.77,192300.0,16.8319,17.0175,16.8164,16.8396,192300.0
2009-06-02 12:30:00,21.77,21.91,21.69,21.83,117800.0,16.8396,16.9479,16.7777,16.886,117800.0
2009-06-02 13:00:00,21.84,22.21,21.78,22.1,335500.0,16.8937,17.1799,16.8473,17.0948,335500.0
2009-06-02 13:30:00,22.12,22.24,22.03,22.08,167300.0,17.1103,17.2031,17.0407,17.0794,167300.0
2009-06-02 14:00:00,22.1,22.14,21.94,22.0,382500.0,17.0948,17.1258,16.9711,17.0175,382500.0
2009-06-02 14:30:00,22.0,22.33,21.97,22.25,261500.0,17.0175,17.2728,16.9943,17.2109,261500.0
2009-06-02 15:00:00,22.25,22.28,22.06,22.1,489500.0,17.2109,17.2341,17.0639,17.0948,489500.0
2009-06-02 15:30:00,22.1,22.12,21.95,22.0,547700.0,17.0948,17.1103,16.9788,17.0175,547700.0
2009-06-03 09:30:00,21.83,21.83,21.15,21.34,255200.0,16.886,16.886,16.36,16.507,255200.0
2009-06-03 10:00:00,21.33,21.33,21.01,21.12,121400.0,16.4992,16.4992,16.2517,16.3368,121400.0
2009-06-03 10:30:00,21.11,21.37,21.0,21.34,150700.0,16.3291,16.5302,16.244,16.507,150700.0
2009-06-03 11:00:00,21.36,21.36,21.16,21.17,301800.0,16.5224,16.5224,16.3677,16.3755,301800.0
2009-06-03 11:30:00,21.16,21.24,21.11,21.2,157200.0,16.3677,16.4296,16.3291,16.3987,157200.0
2009-06-03 12:00:00,21.19,21.33,21.16,21.2,115400.0,16.3909,16.4992,16.3677,16.3987,115400.0
2009-06-03 12:30:00,21.2,21.25,21.01,21.04,132100.0,16.3987,16.4374,16.2517,16.2749,132100.0
2009-06-03 13:00:00,21.03,21.03,20.83,20.85,50700.0,16.2672,16.2672,16.1125,16.1279,50700.0
2009-06-03 13:30:00,20.86,20.96,20.81,20.89,103100.0,16.1357,16.213,16.097,16.1589,103100.0
2009-06-03 14:00:00,20.91,20.92,20.66,20.74,205100.0,16.1744,16.1821,15.981,16.0429,205100.0
2009-06-03 14:30:00,20.74,20.75,20.49,20.67,215100.0,16.0429,16.0506,15.8495,15.9887,215100.0
2009-06-03 15:00:00,20.69,20.77,20.59,20.59,249700.0,16.0042,16.0661,15.9268,15.9268,249700.0
2009-06-03 15:30:00,20.59,20.8,20.53,20.78,340200.0,15.9268,16.0893,15.8804,16.0738,340200.0
2009-06-04 09:30:00,20.96,21.23,20.84,21.06,126300.0,16.213,16.4219,16.1202,16.2904,126300.0
2009-06-04 10:00:00,21.06,21.06,20.63,20.96,210300.0,16.2904,16.2904,15.9578,16.213,210300.0
2009-06-04 10:30:00,20.99,21.11,20.94,21.05,180500.0,16.2362,16.3291,16.1976,16.2827,180500.0
2009-06-04 11:00:00,21.06,21.17,21.01,21.03,203900.0,16.2904,16.3755,16.2517,16.2672,203900.0
2009-06-04 11:30:00,21.03,21.24,20.94,21.1,203600.0,16.2672,16.4296,16.1976,16.3213,203600.0
2009-06-04 12:00:00,21.09,21.13,21.02,21.11,73800.0,16.3136,16.3445,16.2594,16.3291,73800.0
2009-06-04 12:30:00,21.11,21.2,21.05,21.2,103700.0,16.3291,16.3987,16.2827,16.3987,103700.0
2009-06-04 13:00:00,21.2,21.29,21.18,21.18,124400.0,16.3987,16.4683,16.3832,16.3832,124400.0
2009-06-04 13:30:00,21.18,21.24,21.12,21.15,217400.0,16.3832,16.4296,16.3368,16.36,217400.0
2009-06-04 14:00:00,21.15,21.32,21.15,21.3,241100.0,16.36,16.4915,16.36,16.476,241100.0
2009-06-04 14:30:00,21.3,21.32,21.14,21.14,245200.0,16.476,16.4915,16.3523,16.3523,245200.0
2009-06-04 15:00:00,21.15,21.28,21.06,21.26,322700.0,16.36,16.4606,16.2904,16.4451,322700.0
2009-06-04 15:30:00,21.25,21.27,21.0,21.19,626000.0,16.4374,16.4528,16.244,16.3909,626000.0
2009-06-05 09:30:00,21.44,21.73,21.0,21.04,309700.0,16.5843,16.8086,16.244,16.2749,309700.0
2009-06-05 10:00:00,21.05,21.41,21.0,21.28,462500.0,16.2827,16.5611,16.244,16.4606,462500.0
2009-06-05 10:30:00,21.27,21.47,21.16,21.45,262400.0,16.4528,16.6075,16.3677,16.5921,262400.0
2009-06-05 11:00:00,21.44,21.59,21.33,21.39,190700.0,16.5843,16.7004,16.4992,16.5456,190700.0
2009-06-05 11:30:00,21.39,21.44,21.22,21.33,234500.0,16.5456,16.5843,16.4141,16.4992,234500.0
2009-06-05 12:00:00,21.34,21.41,21.26,21.39,187000.0,16.507,16.5611,16.4451,16.5456,187000.0
2009-06-05 12:30:00,21.4,21.44,21.32,21.43,138600.0,16.5534,16.5843,16.4915,16.5766,138600.0
2009-06-05 13:00:00,21.44,21.44,21.29,21.35,154500.0,16.5843,16.5843,16.4683,16.5147,154500.0
2009-06-05 13:30:00,21.35,21.5,21.31,21.37,217900.0,16.5147,16.6307,16.4838,16.5302,217900.0
2009-06-05 14:00:00,21.36,21.41,21.17,21.26,201100.0,16.5224,16.5611,16.3755,16.4451,201100.0
2009-06-05 14:30:00,21.26,21.34,21.13,21.26,203800.0,16.4451,16.507,16.3445,16.4451,203800.0
2009-06-05 15:00:00,21.24,21.33,21.15,21.16,329700.0,16.4296,16.4992,16.36,16.3677,329700.0
2009-06-05 15:30:00,21.16,21.35,21.1,21.15,344200.0,16.3677,16.5147,16.3213,16.36,344200.0
2009-06-08 09:30:00,20.82,21.09,20.75,21.0,299500.0,16.1047,16.3136,16.0506,16.244,299500.0
2009-06-08 10:00:00,21.0,21.13,20.9,21.11,323700.0,16.244,16.3445,16.1666,16.3291,323700.0
2009-06-08 10:30:00,21.11,21.4,21.11,21.25,346900.0,16.3291,16.5534,16.3291,16.4374,346900.0
2009-06-08 11:00:00,21.25,21.39,21.23,21.3,293700.0,16.4374,16.5456,16.4219,16.476,293700.0
2009-06-08 11:30:00,21.29,21.29,21.05,21.15,63600.0,16.4683,16.4683,16.2827,16.36,63600.0
2009-06-08 12:00:00,21.16,21.16,20.9,20.94,90100.0,16.3677,16.3677,16.1666,16.1976,90100.0
2009-06-08 12:30:00,20.93,21.07,20.91,20.96,86900.0,16.1898,16.2981,16.1744,16.213,86900.0
2009-06-08 13:00:00,20.94,21.31,20.94,21.26,206400.0,16.1976,16.4838,16.1976,16.4451,206400.0
2009-06-08 13:30:00,21.25,21.42,21.23,21.32,179900.0,16.4374,16.5689,16.4219,16.4915,179900.0
2009-06-08 14:00:00,21.31,21.34,21.23,21.32,164200.0,16.4838,16.507,16.4219,16.4915,164200.0
2009-06-08 14:30:00,21.33,21.46,21.24,21.46,330100.0,16.4992,16.5998,16.4296,16.5998,330100.0
2009-06-08 15:00:00,21.46,21.89,21.39,21.67,304400.0,16.5998,16.9324,16.5456,16.7622,304400.0
2009-06-08 15:30:00,21.68,21.84,21.58,21.6,268600.0,16.77,16.8937,16.6926,16.7081,268600.0
2009-06-09 09:30:00,21.73,22.54,21.73,22.32,289900.0,16.8086,17.4352,16.8086,17.265,289900.0
2009-06-09 10:00:00,22.31,22.64,22.31,22.6,214000.0,17.2573,17.5126,17.2573,17.4816,214000.0
2009-06-09 10:30:00,22.61,22.92,22.6,22.83,264200.0,17.4893,17.7291,17.4816,17.6595,264200.0
2009-06-09 11:00:00,22.83,23.17,22.77,22.97,296000.0,17.6595,17.9225,17.6131,17.7678,296000.0
2009-06-09 11:30:00,22.95,22.98,22.77,22.86,111400.0,17.7523,17.7755,17.6131,17.6827,111400.0
2009-06-09 12:00:00,22.86,22.95,22.77,22.94,128300.0,17.6827,17.7523,17.6131,17.7446,128300.0
2009-06-09 12:30:00,22.92,22.94,22.83,22.91,113600.0,17.7291,17.7446,17.6595,17.7214,113600.0
2009-06-09 13:00:00,22.91,22.96,22.78,22.88,191700.0,17.7214,17.7601,17.6208,17.6982,191700.0
2009-06-09 13:30:00,22.88,23.0,22.83,22.88,209400.0,17.6982,17.791,17.6595,17.6982,209400.0
2009-06-09 14:00:00,22.89,23.15,22.88,23.11,192000.0,17.7059,17.907,17.6982,17.8761,192000.0
2009-06-09 14:30:00,23.12,23.23,23.06,23.16,146400.0,17.8838,17.9689,17.8374,17.9148,146400.0
2009-06-09 15:00:00,23.18,23.22,22.99,23.07,176000.0,17.9303,17.9612,17.7833,17.8452,176000.0
2009-06-09 15:30:00,23.06,23.21,23.01,23.07,338600.0,17.8374,17.9535,17.7988,17.8452,338600.0
2009-06-10 09:30:00,23.48,23.62,22.75,22.9,140400.0,18.1623,18.2706,17.5976,17.7137,140400.0
2009-06-10 10:00:00,22.91,22.91,22.43,22.72,225500.0,17.7214,17.7214,17.3501,17.5744,225500.0
2009-06-10 10:30:00,22.72,22.77,22.6,22.65,172000.0,17.5744,17.6131,17.4816,17.5203,172000.0
2009-06-10 11:00:00,22.67,22.67,22.28,22.44,124200.0,17.5358,17.5358,17.2341,17.3578,124200.0
2009-06-10 11:30:00,22.44,22.57,22.43,22.44,71100.0,17.3578,17.4584,17.3501,17.3578,71100.0
2009-06-10 12:00:00,22.44,22.83,22.39,22.82,130400.0,17.3578,17.6595,17.3192,17.6518,130400.0
2009-06-10 12:30:00,22.83,22.85,22.65,22.7,166100.0,17.6595,17.675,17.5203,17.559,166100.0
2009-06-10 13:00:00,22.7,22.71,22.34,22.35,102500.0,17.559,17.5667,17.2805,17.2882,102500.0
2009-06-10 13:30:00,22.35,22.35,21.91,22.08,136800.0,17.2882,17.2882,16.9479,17.0794,136800.0
2009-06-10 14:00:00,22.08,22.53,22.0,22.5,189300.0,17.0794,17.4275,17.0175,17.4043,189300.0
2009-06-10 14:30:00,22.5,22.81,22.4,22.71,222600.0,17.4043,17.6441,17.3269,17.5667,222600.0
2009-06-10 15:00:00,22.71,22.76,22.59,22.63,178000.0,17.5667,17.6054,17.4739,17.5048,178000.0
2009-06-10 15:30:00,22.62,22.98,22.61,22.92,408400.0,17.4971,17.7755,17.4893,17.7291,408400.0
2009-06-11 09:30:00,22.87,23.84,22.84,23.75,158800.0,17.6905,18.4408,17.6673,18.3712,158800.0
2009-06-11 10:00:00,23.73,23.84,23.6,23.74,179200.0,18.3557,18.4408,18.2551,18.3634,179200.0
2009-06-11 10:30:00,23.75,23.96,23.72,23.74,191500.0,18.3712,18.5336,18.348,18.3634,191500.0
2009-06-11 11:00:00,23.74,23.79,23.39,23.65,272200.0,18.3634,18.4021,18.0927,18.2938,272200.0
2009-06-11 11:30:00,23.65,23.73,23.51,23.71,137200.0,18.2938,18.3557,18.1855,18.3402,137200.0
2009-06-11 12:00:00,23.72,23.93,23.66,23.87,173100.0,18.348,18.5104,18.3015,18.464,173100.0
2009-06-11 12:30:00,23.87,24.21,23.86,24.19,128200.0,18.464,18.727,18.4562,18.7115,128200.0
2009-06-11 13:00:00,24.19,24.3,23.93,24.07,198400.0,18.7115,18.7966,18.5104,18.6187,198400.0
2009-06-11 13:30:00,24.08,24.08,23.84,23.93,108800.0,18.6264,18.6264,18.4408,18.5104,108800.0
2009-06-11 14:00:00,23.93,24.03,23.77,24.03,176200.0,18.5104,18.5877,18.3866,18.5877,176200.0
2009-06-11 14:30:00,24.03,24.08,23.84,23.99,143400.0,18.5877,18.6264,18.4408,18.5568,143400.0
2009-06-11 15:00:00,24.0,24.07,23.86,23.86,203400.0,18.5645,18.6187,18.4562,18.4562,203400.0
2009-06-11 15:30:00,23.86,23.98,23.65,23.77,365700.0,18.4562,18.5491,18.2938,18.3866,365700.0
2009-06-12 09:30:00,23.61,23.61,22.99,23.34,143400.0,18.2629,18.2629,17.7833,18.054,143400.0
2009-06-12 10:00:00,23.34,23.74,23.13,23.73,182100.0,18.054,18.3634,17.8916,18.3557,182100.0
2009-06-12 10:30:00,23.72,23.92,23.71,23.75,95800.0,18.348,18.5027,18.3402,18.3712,95800.0
2009-06-12 11:00:00,23.75,23.76,23.6,23.6,185300.0,18.3712,18.3789,18.2551,18.2551,185300.0
2009-06-12 11:30:00,23.61,23.62,23.5,23.54,69400.0,18.2629,18.2706,18.1778,18.2087,69400.0
2009-06-12 12:00:00,23.53,23.56,23.43,23.49,33900.0,18.201,18.2242,18.1236,18.17,33900.0
2009-06-12 12:30:00,23.48,23.51,23.42,23.49,34800.0,18.1623,18.1855,18.1159,18.17,34800.0
2009-06-12 13:00:00,23.5,23.5,23.43,23.44,43100.0,18.1778,18.1778,18.1236,18.1314,43100.0
2009-06-12 13:30:00,23.46,23.57,23.45,23.56,38700.0,18.1468,18.2319,18.1391,18.2242,38700.0
2009-06-12 14:00:00,23.55,23.57,23.45,23.57,129700.0,18.2165,18.2319,18.1391,18.2319,129700.0
2009-06-12 14:30:00,23.57,23.73,23.57,23.69,111800.0,18.2319,18.3557,18.2319,18.3248,111800.0
2009-06-12 15:00:00,23.69,23.76,23.67,23.71,63400.0,18.3248,18.3789,18.3093,18.3402,63400.0
2009-06-12 15:30:00,23.71,23.73,23.51,23.61,135700.0,18.3402,18.3557,18.1855,18.2629,135700.0
2009-06-15 09:30:00,23.42,23.42,22.63,22.72,119600.0,18.1159,18.1159,17.5048,17.5744,119600.0
2009-06-15 10:00:00,22.74,22.78,22.5,22.51,83600.0,17.5899,17.6208,17.4043,17.412,83600.0
2009-06-15 10:30:00,22.51,22.9,22.39,22.87,115600.0,17.412,17.7137,17.3192,17.6905,115600.0
2009-06-15 11:00:00,22.88,23.02,22.83,22.9,112800.0,17.6982,17.8065,17.6595,17.7137,112800.0
2009-06-15 11:30:00,22.9,23.1,22.9,23.1,62700.0,17.7137,17.8684,17.7137,17.8684,62700.0
2009-06-15 12:00:00,23.1,23.17,23.09,23.1,91900.0,17.8684,17.9225,17.8606,17.8684,91900.0
2009-06-15 12:30:00,23.11,23.21,23.07,23.09,72800.0,17.8761,17.9535,17.8452,17.8606,72800.0
2009-06-15 13:00:00,23.07,23.09,22.96,23.05,121500.0,17.8452,17.8606,17.7601,17.8297,121500.0
2009-06-15 13:30:00,23.05,23.05,22.95,23.02,114700.0,17.8297,17.8297,17.7523,17.8065,114700.0
2009-06-15 14:00:00,23.03,23.15,23.01,23.15,68900.0,17.8142,17.907,17.7988,17.907,68900.0
2009-06-15 14:30:00,23.15,23.16,23.01,23.07,196600.0,17.907,17.9148,17.7988,17.8452,196600.0
2009-06-15 15:00:00,23.08,23.18,23.04,23.13,133900.0,17.8529,17.9303,17.822,17.8916,133900.0
2009-06-15 15:30:00,23.14,23.32,23.14,23.3,255800.0,17.8993,18.0385,17.8993,18.0231,255800.0
2009-06-16 09:30:00,23.33,23.6,23.06,23.55,203800.0,18.0463,18.2551,17.8374,18.2165,203800.0
2009-06-16 10:00:00,23.55,23.89,23.54,23.81,466100.0,18.2165,18.4795,18.2087,18.4176,466100.0
2009-06-16 10:30:00,23.81,23.92,23.7,23.84,142900.0,18.4176,18.5027,18.3325,18.4408,142900.0
2009-06-16 11:00:00,23.84,24.05,23.78,23.79,185000.0,18.4408,18.6032,18.3944,18.4021,185000.0
2009-06-16 11:30:00,23.79,23.81,23.49,23.5,164500.0,18.4021,18.4176,18.17,18.1778,164500.0
2009-06-16 12:00:00,23.5,23.5,23.37,23.42,178200.0,18.1778,18.1778,18.0772,18.1159,178200.0
2009-06-16 12:30:00,23.42,23.42,22.73,22.87,261800.0,18.1159,18.1159,17.5822,17.6905,261800.0
2009-06-16 13:00:00,22.85,22.87,22.33,22.46,395700.0,17.675,17.6905,17.2728,17.3733,395700.0
2009-06-16 13:30:00,22.46,22.75,22.42,22.57,158900.0,17.3733,17.5976,17.3424,17.4584,158900.0
2009-06-16 14:00:00,22.57,22.57,22.32,22.46,205800.0,17.4584,17.4584,17.265,17.3733,205800.0
2009-06-16 14:30:00,22.46,22.63,22.4,22.61,145900.0,17.3733,17.5048,17.3269,17.4893,145900.0
2009-06-16 15:00:00,22.61,22.65,22.48,22.52,156800.0,17.4893,17.5203,17.3888,17.4197,156800.0
2009-06-16 15:30:00,22.53,22.67,22.46,22.47,308000.0,17.4275,17.5358,17.3733,17.3811,308000.0
2009-06-17 09:30:00,22.29,22.62,21.65,21.69,136400.0,17.2418,17.4971,16.7468,16.7777,136400.0
2009-06-17 10:00:00,21.69,21.92,21.5,21.77,242600.0,16.7777,16.9556,16.6307,16.8396,242600.0
2009-06-17 10:30:00,21.77,21.77,21.42,21.67,216800.0,16.8396,16.8396,16.5689,16.7622,216800.0
2009-06-17 11:00:00,21.67,22.06,21.61,22.01,256300.0,16.7622,17.0639,16.7158,17.0252,256300.0
2009-06-17 11:30:00,22.0,22.06,21.82,21.98,81000.0,17.0175,17.0639,16.8783,17.002,81000.0
2009-06-17 12:00:00,21.98,22.27,21.98,22.18,112600.0,17.002,17.2263,17.002,17.1567,112600.0
2009-06-17 12:30:00,22.18,22.19,21.94,22.0,142900.0,17.1567,17.1645,16.9711,17.0175,142900.0
2009-06-17 13:00:00,22.0,22.2,21.97,22.19,125100.0,17.0175,17.1722,16.9943,17.1645,125100.0
2009-06-17 13:30:00,22.2,22.23,22.1,22.11,183100.0,17.1722,17.1954,17.0948,17.1026,183100.0
2009-06-17 14:00:00,22.12,22.42,22.12,22.35,147500.0,17.1103,17.3424,17.1103,17.2882,147500.0
2009-06-17 14:30:00,22.35,22.36,22.07,22.14,122000.0,17.2882,17.296,17.0716,17.1258,122000.0
2009-06-17 15:00:00,22.13,22.19,22.05,22.08,166700.0,17.1181,17.1645,17.0562,17.0794,166700.0
2009-06-17 15:30:00,22.08,22.13,21.91,21.97,319800.0,17.0794,17.1181,16.9479,16.9943,319800.0
2009-06-18 09:30:00,22.05,22.77,21.83,22.75,97600.0,17.0562,17.6131,16.886,17.5976,97600.0
2009-06-18 10:00:00,22.76,22.89,22.65,22.67,130400.0,17.6054,17.7059,17.5203,17.5358,130400.0
2009-06-18 10:30:00,22.66,22.71,22.25,22.27,48300.0,17.528,17.5667,17.2109,17.2263,48300.0
2009-06-18 11:00:00,22.3,22.49,22.28,22.42,37200.0,17.2496,17.3965,17.2341,17.3424,37200.0
2009-06-18 11:30:00,22.43,22.43,22.28,22.39,15500.0,17.3501,17.3501,17.2341,17.3192,15500.0
2009-06-18 12:00:00,22.42,22.48,22.34,22.45,26000.0,17.3424,17.3888,17.2805,17.3656,26000.0
2009-06-18 12:30:00,22.46,22.52,22.38,22.51,26200.0,17.3733,17.4197,17.3114,17.412,26200.0
2009-06-18 13:00:00,22.52,22.63,22.49,22.54,29400.0,17.4197,17.5048,17.3965,17.4352,29400.0
2009-06-18 13:30:00,22.55,22.56,22.44,22.44,35200.0,17.4429,17.4507,17.3578,17.3578,35200.0
2009-06-18 14:00:00,22.44,22.47,22.31,22.39,46000.0,17.3578,17.3811,17.2573,17.3192,46000.0
2009-06-18 14:30:00,22.41,22.53,22.4,22.53,36500.0,17.3346,17.4275,17.3269,17.4275,36500.0
2009-06-18 15:00:00,22.54,22.58,22.42,22.47,46200.0,17.4352,17.4661,17.3424,17.3811,46200.0
2009-06-18 15:30:00,22.47,22.54,22.31,22.39,95300.0,17.3811,17.4352,17.2573,17.3192,95300.0
2009-06-19 09:30:00,22.71,22.88,22.49,22.51,82100.0,17.5667,17.6982,17.3965,17.412,82100.0
2009-06-19 10:00:00,22.51,22.56,22.36,22.47,114700.0,17.412,17.4507,17.296,17.3811,114700.0
2009-06-19 10:30:00,22.45,22.6,22.43,22.49,68000.0,17.3656,17.4816,17.3501,17.3965,68000.0
2009-06-19 11:00:00,22.49,22.55,22.38,22.39,175100.0,17.3965,17.4429,17.3114,17.3192,175100.0
2009-06-19 11:30:00,22.38,22.51,22.38,22.48,30100.0,17.3114,17.412,17.3114,17.3888,30100.0
2009-06-19 12:00:00,22.48,22.48,22.19,22.2,75400.0,17.3888,17.3888,17.1645,17.1722,75400.0
2009-06-19 12:30:00,22.2,22.23,22.14,22.16,30700.0,17.1722,17.1954,17.1258,17.1413,30700.0
2009-06-19 13:00:00,22.14,22.2,22.12,22.16,40300.0,17.1258,17.1722,17.1103,17.1413,40300.0
2009-06-19 13:30:00,22.16,22.27,22.13,22.17,41800.0,17.1413,17.2263,17.1181,17.149,41800.0
2009-06-19 14:00:00,22.16,22.21,21.95,21.99,86200.0,17.1413,17.1799,16.9788,17.0098,86200.0
2009-06-19 14:30:00,22.01,22.14,22.01,22.12,69000.0,17.0252,17.1258,17.0252,17.1103,69000.0
2009-06-19 15:00:00,22.13,22.34,22.08,22.33,93500.0,17.1181,17.2805,17.0794,17.2728,93500.0
2009-06-19 15:30:00,22.33,22.36,22.15,22.2,170100.0,17.2728,17.296,17.1335,17.1722,170100.0
2009-06-22 09:30:00,21.9,21.9,20.87,21.0,125700.0,16.9401,16.9401,16.1434,16.244,125700.0
2009-06-22 10:00:00,21.01,21.25,20.99,21.17,264700.0,16.2517,16.4374,16.2362,16.3755,264700.0
2009-06-22 10:30:00,21.18,21.19,20.85,20.87,80700.0,16.3832,16.3909,16.1279,16.1434,80700.0
2009-06-22 11:00:00,20.88,20.88,20.78,20.78,81800.0,16.1512,16.1512,16.0738,16.0738,81800.0
2009-06-22 11:30:00,20.78,20.79,20.61,20.74,173900.0,16.0738,16.0815,15.9423,16.0429,173900.0
2009-06-22 12:00:00,20.74,20.75,20.63,20.69,36900.0,16.0429,16.0506,15.9578,16.0042,36900.0
2009-06-22 12:30:00,20.69,20.8,20.68,20.79,199100.0,16.0042,16.0893,15.9964,16.0815,199100.0
2009-06-22 13:00:00,20.79,20.79,20.58,20.59,69900.0,16.0815,16.0815,15.9191,15.9268,69900.0
2009-06-22 13:30:00,20.59,20.64,20.55,20.63,132300.0,15.9268,15.9655,15.8959,15.9578,132300.0
2009-06-22 14:00:00,20.64,20.68,20.53,20.53,84700.0,15.9655,15.9964,15.8804,15.8804,84700.0
2009-06-22 14:30:00,20.53,20.64,20.52,20.6,81500.0,15.8804,15.9655,15.8727,15.9346,81500.0
2009-06-22 15:00:00,20.6,20.7,20.55,20.57,126800.0,15.9346,16.0119,15.8959,15.9114,126800.0
2009-06-22 15:30:00,20.57,20.6,20.31,20.35,331100.0,15.9114,15.9346,15.7102,15.7412,331100.0
2009-06-23 09:30:00,20.46,20.95,20.25,20.93,207500.0,15.8263,16.2053,15.6638,16.1898,207500.0
2009-06-23 10:00:00,20.94,21.14,20.62,20.7,177100.0,16.1976,16.3523,15.95,16.0119,177100.0
2009-06-23 10:30:00,20.71,20.77,20.43,20.6,121800.0,16.0197,16.0661,15.8031,15.9346,121800.0
2009-06-23 11:00:00,20.61,20.66,20.46,20.62,205600.0,15.9423,15.981,15.8263,15.95,205600.0
2009-06-23 11:30:00,20.62,20.81,20.57,20.76,114500.0,15.95,16.097,15.9114,16.0583,114500.0
2009-06-23 12:00:00,20.76,20.79,20.48,20.48,136000.0,16.0583,16.0815,15.8417,15.8417,136000.0
2009-06-23 12:30:00,20.49,20.77,20.48,20.62,132200.0,15.8495,16.0661,15.8417,15.95,132200.0
2009-06-23 13:00:00,20.62,20.88,20.62,20.76,200300.0,15.95,16.1512,15.95,16.0583,200300.0
2009-06-23 13:30:00,20.77,20.82,20.57,20.57,99900.0,16.0661,16.1047,15.9114,15.9114,99900.0
2009-06-23 14:00:00,20.57,20.86,20.54,20.76,57800.0,15.9114,16.1357,15.8882,16.0583,57800.0
2009-06-23 14:30:00,20.76,20.87,20.68,20.82,126900.0,16.0583,16.1434,15.9964,16.1047,126900.0
2009-06-23 15:00:00,20.83,20.94,20.71,20.92,168500.0,16.1125,16.1976,16.0197,16.1821,168500.0
2009-06-23 15:30:00,20.92,20.98,20.78,20.82,347200.0,16.1821,16.2285,16.0738,16.1047,347200.0
2009-06-24 09:30:00,21.12,21.6,20.96,21.58,157000.0,16.3368,16.7081,16.213,16.6926,157000.0
2009-06-24 10:00:00,21.57,21.84,21.49,21.76,205500.0,16.6849,16.8937,16.623,16.8319,205500.0
2009-06-24 10:30:00,21.78,21.95,21.71,21.85,114400.0,16.8473,16.9788,16.7932,16.9015,114400.0
2009-06-24 11:00:00,21.85,21.95,21.79,21.94,76000.0,16.9015,16.9788,16.8551,16.9711,76000.0
2009-06-24 11:30:00,21.95,22.0,21.85,21.85,68600.0,16.9788,17.0175,16.9015,16.9015,68600.0
2009-06-24 12:00:00,21.86,21.92,21.75,21.79,91000.0,16.9092,16.9556,16.8241,16.8551,91000.0
2009-06-24 12:30:00,21.79,21.84,21.72,21.79,88800.0,16.8551,16.8937,16.8009,16.8551,88800.0
2009-06-24 13:00:00,21.8,21.89,21.77,21.79,58400.0,16.8628,16.9324,16.8396,16.8551,58400.0
2009-06-24 13:30:00,21.79,21.83,21.74,21.79,77200.0,16.8551,16.886,16.8164,16.8551,77200.0
2009-06-24 14:00:00,21.8,21.93,21.64,21.68,140300.0,16.8628,16.9634,16.739,16.77,140300.0
2009-06-24 14:30:00,21.68,21.91,21.61,21.64,296600.0,16.77,16.9479,16.7158,16.739,296600.0
2009-06-24 15:00:00,21.66,21.78,21.44,21.74,281800.0,16.7545,16.8473,16.5843,16.8164,281800.0
2009-06-24 15:30:00,21.73,21.85,21.66,21.82,605200.0,16.8086,16.9015,16.7545,16.8783,605200.0
2009-06-25 09:30:00,21.61,22.42,21.61,22.37,195700.0,16.7158,17.3424,16.7158,17.3037,195700.0
2009-06-25 10:00:00,22.37,22.51,22.04,22.1,200800.0,17.3037,17.412,17.0484,17.0948,200800.0
2009-06-25 10:30:00,22.1,22.1,21.93,21.95,147800.0,17.0948,17.0948,16.9634,16.9788,147800.0
2009-06-25 11:00:00,21.94,22.13,21.93,22.05,61500.0,16.9711,17.1181,16.9634,17.0562,61500.0
2009-06-25 11:30:00,22.07,22.26,22.03,22.26,63300.0,17.0716,17.2186,17.0407,17.2186,63300.0
2009-06-25 12:00:00,22.27,22.39,22.24,22.33,24600.0,17.2263,17.3192,17.2031,17.2728,24600.0
2009-06-25 12:30:00,22.32,22.36,22.12,22.15,75300.0,17.265,17.296,17.1103,17.1335,75300.0
2009-06-25 13:00:00,22.14,22.4,22.09,22.26,127300.0,17.1258,17.3269,17.0871,17.2186,127300.0
2009-06-25 13:30:00,22.26,22.3,22.2,22.21,104100.0,17.2186,17.2496,17.1722,17.1799,104100.0
2009-06-25 14:00:00,22.21,22.22,22.07,22.13,78600.0,17.1799,17.1877,17.0716,17.1181,78600.0
2009-06-25 14:30:00,22.13,22.25,22.09,22.22,135100.0,17.1181,17.2109,17.0871,17.1877,135100.0
2009-06-25 15:00:00,22.21,22.59,22.19,22.55,292600.0,17.1799,17.4739,17.1645,17.4429,292600.0
2009-06-25 15:30:00,22.54,22.67,22.4,22.63,346600.0,17.4352,17.5358,17.3269,17.5048,346600.0
2009-06-26 09:30:00,22.03,22.9,22.03,22.7,154200.0,17.0407,17.7137,17.0407,17.559,154200.0
2009-06-26 10:00:00,22.7,22.83,22.61,22.81,124000.0,17.559,17.6595,17.4893,17.6441,124000.0
2009-06-26 10:30:00,22.82,22.9,22.63,22.79,125200.0,17.6518,17.7137,17.5048,17.6286,125200.0
2009-06-26 11:00:00,22.79,22.86,22.64,22.77,75000.0,17.6286,17.6827,17.5126,17.6131,75000.0
2009-06-26 11:30:00,22.78,22.8,22.48,22.51,88200.0,17.6208,17.6363,17.3888,17.412,88200.0
2009-06-26 12:00:00,22.5,22.73,22.49,22.66,71000.0,17.4043,17.5822,17.3965,17.528,71000.0
2009-06-26 12:30:00,22.65,22.8,22.65,22.67,58800.0,17.5203,17.6363,17.5203,17.5358,58800.0
2009-06-26 13:00:00,22.66,22.66,22.52,22.56,41800.0,17.528,17.528,17.4197,17.4507,41800.0
2009-06-26 13:30:00,22.54,22.63,22.5,22.55,35100.0,17.4352,17.5048,17.4043,17.4429,35100.0
2009-06-26 14:00:00,22.54,22.64,22.5,22.6,49600.0,17.4352,17.5126,17.4043,17.4816,49600.0
2009-06-26 14:30:00,22.6,22.76,22.59,22.76,116200.0,17.4816,17.6054,17.4739,17.6054,116200.0
2009-06-26 15:00:00,22.76,22.81,22.62,22.7,97800.0,17.6054,17.6441,17.4971,17.559,97800.0
2009-06-26 15:30:00,22.71,22.96,22.67,22.89,315800.0,17.5667,17.7601,17.5358,17.7059,315800.0
2009-06-29 09:30:00,23.0,23.14,22.89,23.12,106400.0,17.791,17.8993,17.7059,17.8838,106400.0
2009-06-29 10:00:00,23.13,23.66,23.1,23.66,135900.0,17.8916,18.3015,17.8684,18.3015,135900.0
2009-06-29 10:30:00,23.66,23.82,23.65,23.77,79100.0,18.3015,18.4253,18.2938,18.3866,79100.0
2009-06-29 11:00:00,23.75,23.93,23.74,23.78,113700.0,18.3712,18.5104,18.3634,18.3944,113700.0
2009-06-29 11:30:00,23.8,23.89,23.79,23.88,64400.0,18.4098,18.4795,18.4021,18.4717,64400.0
2009-06-29 12:00:00,23.88,23.95,23.88,23.93,66300.0,18.4717,18.5259,18.4717,18.5104,66300.0
2009-06-29 12:30:00,23.92,23.98,23.82,23.84,74300.0,18.5027,18.5491,18.4253,18.4408,74300.0
2009-06-29 13:00:00,23.84,24.04,23.83,23.98,71500.0,18.4408,18.5955,18.433,18.5491,71500.0
2009-06-29 13:30:00,23.98,24.0,23.81,23.86,70900.0,18.5491,18.5645,18.4176,18.4562,70900.0
2009-06-29 14:00:00,23.85,23.86,23.68,23.72,71400.0,18.4485,18.4562,18.317,18.348,71400.0
2009-06-29 14:30:00,23.73,23.82,23.72,23.81,68200.0,18.3557,18.4253,18.348,18.4176,68200.0
2009-06-29 15:00:00,23.81,24.01,23.8,23.93,171600.0,18.4176,18.5723,18.4098,18.5104,171600.0
2009-06-29 15:30:00,23.92,23.92,23.72,23.82,255900.0,18.5027,18.5027,18.348,18.4253,255900.0
2009-06-30 09:30:00,23.77,23.97,23.53,23.83,89100.0,18.3866,18.5413,18.201,18.433,89100.0
2009-06-30 10:00:00,23.82,23.82,23.15,23.27,133800.0,18.4253,18.4253,17.907,17.9999,133800.0
2009-06-30 10:30:00,23.27,23.56,23.16,23.53,128400.0,17.9999,18.2242,17.9148,18.201,128400.0
2009-06-30 11:00:00,23.54,23.56,23.39,23.48,130200.0,18.2087,18.2242,18.0927,18.1623,130200.0
2009-06-30 11:30:00,23.47,23.61,23.46,23.56,79800.0,18.1546,18.2629,18.1468,18.2242,79800.0
2009-06-30 12:00:00,23.57,23.71,23.49,23.71,74100.0,18.2319,18.3402,18.17,18.3402,74100.0
2009-06-30 12:30:00,23.7,23.82,23.7,23.75,88900.0,18.3325,18.4253,18.3325,18.3712,88900.0
2009-06-30 13:00:00,23.77,23.77,23.56,23.61,80600.0,18.3866,18.3866,18.2242,18.2629,80600.0
2009-06-30 13:30:00,23.6,23.69,23.56,23.6,80300.0,18.2551,18.3248,18.2242,18.2551,80300.0
2009-06-30 14:00:00,23.59,23.83,23.53,23.81,79500.0,18.2474,18.433,18.201,18.4176,79500.0
2009-06-30 14:30:00,23.82,23.86,23.76,23.76,106500.0,18.4253,18.4562,18.3789,18.3789,106500.0
2009-06-30 15:00:00,23.77,23.89,23.67,23.78,132200.0,18.3866,18.4795,18.3093,18.3944,132200.0
2009-06-30 15:30:00,23.79,23.88,23.67,23.75,354800.0,18.4021,18.4717,18.3093,18.3712,354800.0
2009-07-01 09:30:00,23.94,24.0,23.62,23.98,110400.0,18.5181,18.5645,18.2706,18.5491,110400.0
2009-07-01 10:00:00,23.98,24.32,23.79,24.28,142800.0,18.5491,18.8121,18.4021,18.7811,142800.0
2009-07-01 10:30:00,24.28,24.36,24.02,24.11,98800.0,18.7811,18.843,18.58,18.6496,98800.0
2009-07-01 11:00:00,24.11,24.2,23.89,23.92,92300.0,18.6496,18.7192,18.4795,18.5027,92300.0
2009-07-01 11:30:00,23.92,24.05,23.88,24.01,42900.0,18.5027,18.6032,18.4717,18.5723,42900.0
2009-07-01 12:00:00,24.02,24.07,23.93,24.0,31600.0,18.58,18.6187,18.5104,18.5645,31600.0
2009-07-01 12:30:00,24.0,24.0,23.89,23.9,38600.0,18.5645,18.5645,18.4795,18.4872,38600.0
2009-07-01 13:00:00,23.89,24.0,23.86,23.98,96100.0,18.4795,18.5645,18.4562,18.5491,96100.0
2009-07-01 13:30:00,23.97,24.0,23.88,23.99,56600.0,18.5413,18.5645,18.4717,18.5568,56600.0
2009-07-01 14:00:00,24.0,24.01,23.8,23.89,68800.0,18.5645,18.5723,18.4098,18.4795,68800.0
2009-07-01 14:30:00,23.89,23.91,23.81,23.88,49400.0,18.4795,18.4949,18.4176,18.4717,49400.0
2009-07-01 15:00:00,23.87,23.92,23.73,23.74,100000.0,18.464,18.5027,18.3557,18.3634,100000.0
2009-07-01 15:30:00,23.75,23.82,23.68,23.71,180200.0,18.3712,18.4253,18.317,18.3402,180200.0
2009-07-02 09:30:00,22.81,23.09,22.37,22.98,81800.0,17.6441,17.8606,17.3037,17.7755,81800.0
2009-07-02 10:00:00,22.99,23.12,22.91,23.1,82300.0,17.7833,17.8838,17.7214,17.8684,82300.0
2009-07-02 10:30:00,23.09,23.22,23.07,23.15,59000.0,17.8606,17.9612,17.8452,17.907,59000.0
2009-07-02 11:00:00,23.16,23.16,22.89,22.96,61500.0,17.9148,17.9148,17.7059,17.7601,61500.0
2009-07-02 11:30:00,22.97,23.01,22.79,22.79,39200.0,17.7678,17.7988,17.6286,17.6286,39200.0
2009-07-02 12:00:00,22.8,22.87,22.79,22.84,37000.0,17.6363,17.6905,17.6286,17.6673,37000.0
2009-07-02 12:30:00,22.85,22.85,22.73,22.75,50400.0,17.675,17.675,17.5822,17.5976,50400.0
2009-07-02 13:00:00,22.75,22.8,22.73,22.79,66700.0,17.5976,17.6363,17.5822,17.6286,66700.0
2009-07-02 13:30:00,22.79,22.89,22.76,22.79,51100.0,17.6286,17.7059,17.6054,17.6286,51100.0
2009-07-02 14:00:00,22.79,22.85,22.74,22.77,51600.0,17.6286,17.675,17.5899,17.6131,51600.0
2009-07-02 14:30:00,22.76,22.83,22.7,22.72,53400.0,17.6054,17.6595,17.559,17.5744,53400.0
2009-07-02 15:00:00,22.72,22.77,22.59,22.63,74500.0,17.5744,17.6131,17.4739,17.5048,74500.0
2009-07-02 15:30:00,22.63,22.69,22.57,22.61,98600.0,17.5048,17.5512,17.4584,17.4893,98600.0
2009-07-06 09:30:00,22.43,22.43,21.94,22.1,169400.0,17.3501,17.3501,16.9711,17.0948,169400.0
2009-07-06 10:00:00,22.11,22.16,21.68,21.72,181300.0,17.1026,17.1413,16.77,16.8009,181300.0
2009-07-06 10:30:00,21.74,21.74,21.28,21.48,235700.0,16.8164,16.8164,16.4606,16.6153,235700.0
2009-07-06 11:00:00,21.48,21.6,21.48,21.57,112400.0,16.6153,16.7081,16.6153,16.6849,112400.0
2009-07-06 11:30:00,21.56,21.85,21.56,21.83,51000.0,16.6771,16.9015,16.6771,16.886,51000.0
2009-07-06 12:00:00,21.83,22.0,21.79,21.9,97300.0,16.886,17.0175,16.8551,16.9401,97300.0
2009-07-06 12:30:00,21.91,21.94,21.78,21.81,48500.0,16.9479,16.9711,16.8473,16.8705,48500.0
2009-07-06 13:00:00,21.81,22.02,21.81,21.99,57500.0,16.8705,17.033,16.8705,17.0098,57500.0
2009-07-06 13:30:00,21.98,21.98,21.88,21.89,40800.0,17.002,17.002,16.9247,16.9324,40800.0
2009-07-06 14:00:00,21.9,22.0,21.88,21.92,50700.0,16.9401,17.0175,16.9247,16.9556,50700.0
2009-07-06 14:30:00,21.92,22.0,21.85,21.92,71100.0,16.9556,17.0175,16.9015,16.9556,71100.0
2009-07-06 15:00:00,21.93,22.01,21.9,21.96,64700.0,16.9634,17.0252,16.9401,16.9866,64700.0
2009-07-06 15:30:00,21.95,22.13,21.84,22.12,293400.0,16.9788,17.1181,16.8937,17.1103,293400.0
2009-07-07 09:30:00,22.07,22.25,21.79,22.02,68000.0,17.0716,17.2109,16.8551,17.033,68000.0
2009-07-07 10:00:00,22.02,22.02,21.68,21.77,56700.0,17.033,17.033,16.77,16.8396,56700.0
2009-07-07 10:30:00,21.76,21.76,21.45,21.52,73000.0,16.8319,16.8319,16.5921,16.6462,73000.0
2009-07-07 11:00:00,21.5,21.61,21.46,21.46,53600.0,16.6307,16.7158,16.5998,16.5998,53600.0
2009-07-07 11:30:00,21.45,21.45,21.31,21.44,95200.0,16.5921,16.5921,16.4838,16.5843,95200.0
2009-07-07 12:00:00,21.44,21.46,21.35,21.37,36000.0,16.5843,16.5998,16.5147,16.5302,36000.0
2009-07-07 12:30:00,21.38,21.43,21.37,21.37,146100.0,16.5379,16.5766,16.5302,16.5302,146100.0
2009-07-07 13:00:00,21.38,21.58,21.34,21.53,84300.0,16.5379,16.6926,16.507,16.6539,84300.0
2009-07-07 13:30:00,21.54,21.83,21.53,21.78,235400.0,16.6617,16.886,16.6539,16.8473,235400.0
2009-07-07 14:00:00,21.78,21.84,21.69,21.71,83300.0,16.8473,16.8937,16.7777,16.7932,83300.0
2009-07-07 14:30:00,21.71,21.77,21.58,21.67,98400.0,16.7932,16.8396,16.6926,16.7622,98400.0
2009-07-07 15:00:00,21.67,21.77,21.49,21.69,189500.0,16.7622,16.8396,16.623,16.7777,189500.0
2009-07-07 15:30:00,21.69,21.69,21.44,21.45,219700.0,16.7777,16.7777,16.5843,16.5921,219700.0
2009-07-08 09:30:00,21.44,21.77,21.41,21.44,163300.0,16.5843,16.8396,16.5611,16.5843,163300.0
2009-07-08 10:00:00,21.44,21.48,21.22,21.45,240900.0,16.5843,16.6153,16.4141,16.5921,240900.0
2009-07-08 10:30:00,21.46,21.48,21.33,21.4,181100.0,16.5998,16.6153,16.4992,16.5534,181100.0
2009-07-08 11:00:00,21.38,21.4,21.06,21.07,312000.0,16.5379,16.5534,16.2904,16.2981,312000.0
2009-07-08 11:30:00,21.06,21.14,20.86,20.92,93800.0,16.2904,16.3523,16.1357,16.1821,93800.0
2009-07-08 12:00:00,20.94,20.94,20.64,20.66,92900.0,16.1976,16.1976,15.9655,15.981,92900.0
2009-07-08 12:30:00,20.66,20.7,20.56,20.62,167300.0,15.981,16.0119,15.9036,15.95,167300.0
2009-07-08 13:00:00,20.62,21.02,20.61,21.0,112300.0,15.95,16.2594,15.9423,16.244,112300.0
2009-07-08 13:30:00,20.99,21.04,20.8,20.83,130400.0,16.2362,16.2749,16.0893,16.1125,130400.0
2009-07-08 14:00:00,20.83,20.85,20.61,20.63,141800.0,16.1125,16.1279,15.9423,15.9578,141800.0
2009-07-08 14:30:00,20.63,20.73,20.55,20.6,196200.0,15.9578,16.0351,15.8959,15.9346,196200.0
2009-07-08 15:00:00,20.6,20.71,20.55,20.61,413300.0,15.9346,16.0197,15.8959,15.9423,413300.0
2009-07-08 15:30:00,20.62,20.87,20.61,20.78,509700.0,15.95,16.1434,15.9423,16.0738,509700.0
2009-07-09 09:30:00,21.24,21.26,20.82,21.18,176200.0,16.4296,16.4451,16.1047,16.3832,176200.0
2009-07-09 10:00:00,21.18,21.52,21.08,21.28,131400.0,16.3832,16.6462,16.3059,16.4606,131400.0
2009-07-09 10:30:00,21.3,21.44,21.16,21.29,130400.0,16.476,16.5843,16.3677,16.4683,130400.0
2009-07-09 11:00:00,21.28,21.37,21.19,21.29,119400.0,16.4606,16.5302,16.3909,16.4683,119400.0
2009-07-09 11:30:00,21.29,21.58,21.21,21.46,100300.0,16.4683,16.6926,16.4064,16.5998,100300.0
2009-07-09 12:00:00,21.44,21.6,21.38,21.53,55600.0,16.5843,16.7081,16.5379,16.6539,55600.0
2009-07-09 12:30:00,21.52,21.64,21.49,21.57,56000.0,16.6462,16.739,16.623,16.6849,56000.0
2009-07-09 13:00:00,21.58,21.58,21.33,21.39,114200.0,16.6926,16.6926,16.4992,16.5456,114200.0
2009-07-09 13:30:00,21.39,21.44,21.31,21.35,37800.0,16.5456,16.5843,16.4838,16.5147,37800.0
2009-07-09 14:00:00,21.36,21.38,21.3,21.3,138400.0,16.5224,16.5379,16.476,16.476,138400.0
2009-07-09 14:30:00,21.31,21.37,21.25,21.26,67800.0,16.4838,16.5302,16.4374,16.4451,67800.0
2009-07-09 15:00:00,21.26,21.38,21.19,21.28,95500.0,16.4451,16.5379,16.3909,16.4606,95500.0
2009-07-09 15:30:00,21.28,21.3,21.1,21.15,229600.0,16.4606,16.476,16.3213,16.36,229600.0
2009-07-10 09:30:00,20.91,21.41,20.74,20.99,90100.0,16.1744,16.5611,16.0429,16.2362,90100.0
2009-07-10 10:00:00,20.99,21.14,20.69,20.82,172400.0,16.2362,16.3523,16.0042,16.1047,172400.0
2009-07-10 10:30:00,20.82,20.83,20.67,20.7,219800.0,16.1047,16.1125,15.9887,16.0119,219800.0
2009-07-10 11:00:00,20.7,20.71,20.27,20.35,89700.0,16.0119,16.0197,15.6793,15.7412,89700.0
2009-07-10 11:30:00,20.36,20.5,20.28,20.42,77100.0,15.7489,15.8572,15.687,15.7953,77100.0
2009-07-10 12:00:00,20.42,20.69,20.41,20.68,30800.0,15.7953,16.0042,15.7876,15.9964,30800.0
2009-07-10 12:30:00,20.67,20.78,20.65,20.73,64900.0,15.9887,16.0738,15.9732,16.0351,64900.0
2009-07-10 13:00:00,20.74,20.78,20.61,20.65,125700.0,16.0429,16.0738,15.9423,15.9732,125700.0
2009-07-10 13:30:00,20.66,20.82,20.65,20.78,72500.0,15.981,16.1047,15.9732,16.0738,72500.0
2009-07-10 14:00:00,20.79,20.8,20.62,20.7,87300.0,16.0815,16.0893,15.95,16.0119,87300.0
2009-07-10 14:30:00,20.71,20.73,20.62,20.68,113600.0,16.0197,16.0351,15.95,15.9964,113600.0
2009-07-10 15:00:00,20.68,20.75,20.64,20.69,135200.0,15.9964,16.0506,15.9655,16.0042,135200.0
2009-07-10 15:30:00,20.7,20.85,20.66,20.77,213800.0,16.0119,16.1279,15.981,16.0661,213800.0
2009-07-13 09:30:00,20.73,20.73,20.02,20.07,203700.0,16.0664,16.0664,15.5161,15.5549,203700.0
2009-07-13 10:00:00,20.08,20.12,19.87,19.92,392900.0,15.5626,15.5936,15.3999,15.4386,392900.0
2009-07-13 10:30:00,19.92,20.15,19.72,20.15,728900.0,15.4386,15.6169,15.2836,15.6169,728900.0
2009-07-13 11:00:00,20.14,20.27,20.11,20.2,753800.0,15.6091,15.7099,15.5859,15.6556,753800.0
2009-07-13 11:30:00,20.2,20.47,20.17,20.4,589000.0,15.6556,15.8649,15.6324,15.8106,589000.0
2009-07-13 12:00:00,20.4,20.5,20.3,20.41,238300.0,15.8106,15.8881,15.7331,15.8184,238300.0
2009-07-13 12:30:00,20.41,20.51,20.35,20.38,357800.0,15.8184,15.8959,15.7719,15.7951,357800.0
2009-07-13 13:00:00,20.38,20.59,20.37,20.54,455700.0,15.7951,15.9579,15.7874,15.9191,455700.0
2009-07-13 13:30:00,20.53,20.61,20.45,20.55,186600.0,15.9114,15.9734,15.8494,15.9269,186600.0
2009-07-13 14:00:00,20.55,20.58,20.42,20.46,310700.0,15.9269,15.9501,15.8261,15.8571,310700.0
2009-07-13 14:30:00,20.46,20.53,20.28,20.32,266500.0,15.8571,15.9114,15.7176,15.7486,266500.0
2009-07-13 15:00:00,20.32,20.38,20.19,20.25,347800.0,15.7486,15.7951,15.6479,15.6944,347800.0
2009-07-13 15:30:00,20.25,20.51,20.18,20.5,531900.0,15.6944,15.8959,15.6401,15.8881,531900.0
2009-07-14 09:30:00,20.39,21.13,20.39,20.8,389400.0,15.8029,16.3764,15.8029,16.1206,389400.0
2009-07-14 10:00:00,20.77,21.0,20.72,20.94,227400.0,16.0974,16.2756,16.0586,16.2291,227400.0
2009-07-14 10:30:00,20.95,20.98,20.67,20.87,121700.0,16.2369,16.2601,16.0199,16.1749,121700.0
2009-07-14 11:00:00,20.88,21.19,20.87,21.18,112300.0,16.1826,16.4229,16.1749,16.4151,112300.0
2009-07-14 11:30:00,21.17,21.31,21.08,21.18,104800.0,16.4074,16.5159,16.3376,16.4151,104800.0
2009-07-14 12:00:00,21.19,21.21,20.94,21.05,87800.0,16.4229,16.4384,16.2291,16.3144,87800.0
2009-07-14 12:30:00,21.04,21.14,21.0,21.12,75100.0,16.3066,16.3841,16.2756,16.3686,75100.0
2009-07-14 13:00:00,21.12,21.17,20.98,21.07,77000.0,16.3686,16.4074,16.2601,16.3299,77000.0
2009-07-14 13:30:00,21.07,21.16,21.06,21.1,69800.0,16.3299,16.3996,16.3221,16.3531,69800.0
2009-07-14 14:00:00,21.1,21.12,20.97,21.02,126100.0,16.3531,16.3686,16.2524,16.2911,126100.0
2009-07-14 14:30:00,21.0,21.1,20.97,21.03,144500.0,16.2756,16.3531,16.2524,16.2989,144500.0
2009-07-14 15:00:00,21.02,21.07,20.96,21.01,223300.0,16.2911,16.3299,16.2446,16.2834,223300.0
2009-07-14 15:30:00,21.01,21.02,20.88,20.98,363800.0,16.2834,16.2911,16.1826,16.2601,363800.0
2009-07-15 09:30:00,21.43,21.64,21.28,21.45,222200.0,16.6089,16.7717,16.4926,16.6244,222200.0
2009-07-15 10:00:00,21.45,21.5,21.37,21.46,135800.0,16.6244,16.6632,16.5624,16.6322,135800.0
2009-07-15 10:30:00,21.48,21.51,21.4,21.42,200500.0,16.6477,16.6709,16.5857,16.6012,200500.0
2009-07-15 11:00:00,21.44,21.68,21.43,21.64,190200.0,16.6167,16.8027,16.6089,16.7717,190200.0
2009-07-15 11:30:00,21.64,21.74,21.6,21.66,94500.0,16.7717,16.8492,16.7407,16.7872,94500.0
2009-07-15 12:00:00,21.67,21.86,21.63,21.8,108800.0,16.7949,16.9422,16.7639,16.8957,108800.0
2009-07-15 12:30:00,21.81,21.83,21.74,21.8,69800.0,16.9034,16.9189,16.8492,16.8957,69800.0
2009-07-15 13:00:00,21.8,21.8,21.74,21.76,47000.0,16.8957,16.8957,16.8492,16.8647,47000.0
2009-07-15 13:30:00,21.77,21.85,21.77,21.84,52200.0,16.8724,16.9344,16.8724,16.9267,52200.0
2009-07-15 14:00:00,21.83,21.84,21.75,21.8,63800.0,16.9189,16.9267,16.8569,16.8957,63800.0
2009-07-15 14:30:00,21.81,21.94,21.78,21.94,58200.0,16.9034,17.0042,16.8802,17.0042,58200.0
2009-07-15 15:00:00,21.94,21.95,21.8,21.81,112500.0,17.0042,17.0119,16.8957,16.9034,112500.0
2009-07-15 15:30:00,21.8,21.97,21.76,21.9,195800.0,16.8957,17.0274,16.8647,16.9732,195800.0
2009-07-16 09:30:00,21.93,22.55,21.93,22.51,186200.0,16.9964,17.4769,16.9964,17.4459,186200.0
2009-07-16 10:00:00,22.48,22.5,21.99,22.26,112700.0,17.4227,17.4382,17.0429,17.2522,112700.0
2009-07-16 10:30:00,22.29,22.3,22.11,22.11,59800.0,17.2754,17.2832,17.1359,17.1359,59800.0
2009-07-16 11:00:00,22.12,22.25,22.0,22.0,74200.0,17.1437,17.2444,17.0507,17.0507,74200.0
2009-07-16 11:30:00,22.01,22.21,21.93,22.2,82800.0,17.0584,17.2134,16.9964,17.2057,82800.0
2009-07-16 12:00:00,22.2,22.2,22.1,22.12,22900.0,17.2057,17.2057,17.1282,17.1437,22900.0
2009-07-16 12:30:00,22.12,22.15,22.06,22.09,22200.0,17.1437,17.1669,17.0972,17.1204,22200.0
2009-07-16 13:00:00,22.09,22.1,21.95,21.96,51300.0,17.1204,17.1282,17.0119,17.0197,51300.0
2009-07-16 13:30:00,21.96,22.21,21.95,22.21,45600.0,17.0197,17.2134,17.0119,17.2134,45600.0
2009-07-16 14:00:00,22.21,22.4,22.18,22.38,77600.0,17.2134,17.3607,17.1902,17.3452,77600.0
2009-07-16 14:30:00,22.37,22.53,22.36,22.47,173000.0,17.3374,17.4614,17.3297,17.4149,173000.0
2009-07-16 15:00:00,22.46,22.58,22.4,22.55,165600.0,17.4072,17.5002,17.3607,17.4769,165600.0
2009-07-16 15:30:00,22.56,22.78,22.52,22.59,311500.0,17.4847,17.6552,17.4537,17.5079,311500.0
2009-07-17 09:30:00,22.65,22.65,22.27,22.39,53500.0,17.5544,17.5544,17.2599,17.3529,53500.0
2009-07-17 10:00:00,22.38,22.45,22.25,22.45,72200.0,17.3452,17.3994,17.2444,17.3994,72200.0
2009-07-17 10:30:00,22.48,22.67,22.38,22.43,87400.0,17.4227,17.5699,17.3452,17.3839,87400.0
2009-07-17 11:00:00,22.43,22.74,22.39,22.73,87600.0,17.3839,17.6242,17.3529,17.6164,87600.0
2009-07-17 11:30:00,22.72,22.75,22.63,22.67,58100.0,17.6087,17.6319,17.5389,17.5699,58100.0
2009-07-17 12:00:00,22.66,22.91,22.66,22.74,93700.0,17.5622,17.7559,17.5622,17.6242,93700.0
2009-07-17 12:30:00,22.74,22.77,22.69,22.76,64400.0,17.6242,17.6474,17.5854,17.6397,64400.0
2009-07-17 13:00:00,22.75,22.78,22.67,22.73,51300.0,17.6319,17.6552,17.5699,17.6164,51300.0
2009-07-17 13:30:00,22.74,22.76,22.65,22.65,68900.0,17.6242,17.6397,17.5544,17.5544,68900.0
2009-07-17 14:00:00,22.65,22.69,22.57,22.61,44000.0,17.5544,17.5854,17.4924,17.5234,44000.0
2009-07-17 14:30:00,22.62,22.7,22.62,22.68,54000.0,17.5312,17.5932,17.5312,17.5777,54000.0
2009-07-17 15:00:00,22.68,22.7,22.51,22.52,78900.0,17.5777,17.5932,17.4459,17.4537,78900.0
2009-07-17 15:30:00,22.51,22.62,22.49,22.59,259700.0,17.4459,17.5312,17.4304,17.5079,259700.0
2009-07-20 09:30:00,22.71,23.35,22.71,23.2,153300.0,17.6009,18.097,17.6009,17.9807,153300.0
2009-07-20 10:00:00,23.21,23.46,23.0,23.04,91400.0,17.9885,18.1822,17.8257,17.8567,91400.0
2009-07-20 10:30:00,23.03,23.06,22.66,22.72,71300.0,17.849,17.8722,17.5622,17.6087,71300.0
2009-07-20 11:00:00,22.72,22.88,22.6,22.88,42600.0,17.6087,17.7327,17.5157,17.7327,42600.0
2009-07-20 11:30:00,22.87,22.9,22.81,22.88,36900.0,17.7249,17.7482,17.6784,17.7327,36900.0
2009-07-20 12:00:00,22.88,23.1,22.88,23.1,67200.0,17.7327,17.9032,17.7327,17.9032,67200.0
2009-07-20 12:30:00,23.1,23.31,23.1,23.26,97300.0,17.9032,18.066,17.9032,18.0272,97300.0
2009-07-20 13:00:00,23.25,23.26,23.03,23.03,58900.0,18.0195,18.0272,17.849,17.849,58900.0
2009-07-20 13:30:00,23.03,23.03,22.85,22.94,44000.0,17.849,17.849,17.7094,17.7792,44000.0
2009-07-20 14:00:00,22.94,23.0,22.9,22.98,87700.0,17.7792,17.8257,17.7482,17.8102,87700.0
2009-07-20 14:30:00,22.98,23.06,22.97,23.02,47700.0,17.8102,17.8722,17.8024,17.8412,47700.0
2009-07-20 15:00:00,23.01,23.2,23.0,23.12,76400.0,17.8335,17.9807,17.8257,17.9187,76400.0
2009-07-20 15:30:00,23.12,23.24,23.01,23.2,205900.0,17.9187,18.0117,17.8335,17.9807,205900.0
2009-07-21 09:30:00,23.65,24.35,23.56,23.81,223800.0,18.3295,18.872,18.2597,18.4535,223800.0
2009-07-21 10:00:00,23.8,23.87,23.51,23.7,202800.0,18.4457,18.5,18.221,18.3682,202800.0
2009-07-21 10:30:00,23.7,23.91,23.68,23.8,63200.0,18.3682,18.531,18.3527,18.4457,63200.0
2009-07-21 11:00:00,23.81,23.96,23.78,23.82,179700.0,18.4535,18.5697,18.4302,18.4612,179700.0
2009-07-21 11:30:00,23.81,23.84,23.57,23.57,151400.0,18.4535,18.4767,18.2675,18.2675,151400.0
2009-07-21 12:00:00,23.57,23.7,23.54,23.65,120000.0,18.2675,18.3682,18.2442,18.3295,120000.0
2009-07-21 12:30:00,23.65,23.69,23.44,23.55,139300.0,18.3295,18.3605,18.1667,18.252,139300.0
2009-07-21 13:00:00,23.54,23.69,23.38,23.69,77600.0,18.2442,18.3605,18.1202,18.3605,77600.0
2009-07-21 13:30:00,23.69,23.84,23.63,23.7,104400.0,18.3605,18.4767,18.314,18.3682,104400.0
2009-07-21 14:00:00,23.7,24.07,23.69,24.03,167500.0,18.3682,18.655,18.3605,18.624,167500.0
2009-07-21 14:30:00,24.03,24.35,23.97,24.35,349500.0,18.624,18.872,18.5775,18.872,349500.0
2009-07-21 15:00:00,24.35,24.37,24.19,24.37,335700.0,18.872,18.8875,18.748,18.8875,335700.0
2009-07-21 15:30:00,24.36,24.56,24.27,24.53,716500.0,18.8797,19.0347,18.81,19.0115,716500.0
2009-07-22 09:30:00,24.27,24.42,23.86,24.39,197000.0,18.81,18.9262,18.4922,18.903,197000.0
2009-07-22 10:00:00,24.4,24.54,24.06,24.09,193600.0,18.9107,19.0192,18.6472,18.6705,193600.0
2009-07-22 10:30:00,24.09,24.36,23.99,24.3,125300.0,18.6705,18.8797,18.593,18.8332,125300.0
2009-07-22 11:00:00,24.28,24.38,24.12,24.15,198700.0,18.8177,18.8952,18.6937,18.717,198700.0
2009-07-22 11:30:00,24.15,24.23,24.04,24.21,95000.0,18.717,18.779,18.6317,18.7635,95000.0
2009-07-22 12:00:00,24.21,24.3,24.15,24.27,95700.0,18.7635,18.8332,18.717,18.81,95700.0
2009-07-22 12:30:00,24.26,24.39,24.22,24.24,117000.0,18.8022,18.903,18.7712,18.7867,117000.0
2009-07-22 13:00:00,24.24,24.36,24.15,24.22,104200.0,18.7867,18.8797,18.717,18.7712,104200.0
2009-07-22 13:30:00,24.2,24.24,24.02,24.2,117800.0,18.7557,18.7867,18.6162,18.7557,117800.0
2009-07-22 14:00:00,24.2,24.22,24.01,24.14,95800.0,18.7557,18.7712,18.6085,18.7092,95800.0
2009-07-22 14:30:00,24.15,24.18,24.05,24.13,220000.0,18.717,18.7402,18.6395,18.7015,220000.0
2009-07-22 15:00:00,24.15,24.19,24.02,24.1,153200.0,18.717,18.748,18.6162,18.6782,153200.0
2009-07-22 15:30:00,24.1,24.2,24.04,24.15,339600.0,18.6782,18.7557,18.6317,18.717,339600.0
2009-07-23 09:30:00,24.11,24.47,24.1,24.47,227400.0,18.686,18.965,18.6782,18.965,227400.0
2009-07-23 10:00:00,24.47,24.99,24.44,24.94,200700.0,18.965,19.368,18.9417,19.3293,200700.0
2009-07-23 10:30:00,24.95,25.08,24.71,24.84,505800.0,19.337,19.4378,19.151,19.2518,505800.0
2009-07-23 11:00:00,24.84,25.26,24.83,25.26,203000.0,19.2518,19.5773,19.244,19.5773,203000.0
2009-07-23 11:30:00,25.27,25.27,25.05,25.17,76500.0,19.585,19.585,19.4145,19.5075,76500.0
2009-07-23 12:00:00,25.17,25.2,25.16,25.17,20100.0,19.5075,19.5308,19.4998,19.5075,20100.0
2009-07-23 12:30:00,25.17,25.29,25.15,25.26,54400.0,19.5075,19.6005,19.492,19.5773,54400.0
2009-07-23 13:00:00,25.26,25.37,25.22,25.27,69600.0,19.5773,19.6625,19.5463,19.585,69600.0
2009-07-23 13:30:00,25.28,25.41,25.23,25.25,37000.0,19.5928,19.6935,19.554,19.5695,37000.0
2009-07-23 14:00:00,25.23,25.3,25.2,25.27,79200.0,19.554,19.6083,19.5308,19.585,79200.0
2009-07-23 14:30:00,25.28,25.34,25.27,25.32,80800.0,19.5928,19.6393,19.585,19.6238,80800.0
2009-07-23 15:00:00,25.33,25.46,25.33,25.43,134800.0,19.6315,19.7323,19.6315,19.709,134800.0
2009-07-23 15:30:00,25.44,25.48,25.34,25.42,291600.0,19.7168,19.7478,19.6393,19.7013,291600.0
2009-07-24 09:30:00,25.37,25.63,24.93,24.98,154900.0,19.6625,19.864,19.3215,19.3603,154900.0
2009-07-24 10:00:00,24.95,25.29,24.9,25.22,84900.0,19.337,19.6005,19.2983,19.5463,84900.0
2009-07-24 10:30:00,25.27,25.27,24.9,24.94,68200.0,19.585,19.585,19.2983,19.3293,68200.0
2009-07-24 11:00:00,24.94,25.03,24.81,24.93,87400.0,19.3293,19.399,19.2285,19.3215,87400.0
2009-07-24 11:30:00,24.94,25.05,24.88,25.0,105700.0,19.3293,19.4145,19.2828,19.3758,105700.0
2009-07-24 12:00:00,25.0,25.14,24.94,25.08,52600.0,19.3758,19.4843,19.3293,19.4378,52600.0
2009-07-24 12:30:00,25.07,25.14,25.05,25.07,44800.0,19.43,19.4843,19.4145,19.43,44800.0
2009-07-24 13:00:00,25.07,25.23,25.01,25.22,63300.0,19.43,19.554,19.3835,19.5463,63300.0
2009-07-24 13:30:00,25.23,25.42,25.2,25.24,86300.0,19.554,19.7013,19.5308,19.5618,86300.0
2009-07-24 14:00:00,25.24,25.37,25.22,25.35,59300.0,19.5618,19.6625,19.5463,19.647,59300.0
2009-07-24 14:30:00,25.35,25.45,25.34,25.44,58100.0,19.647,19.7245,19.6393,19.7168,58100.0
2009-07-24 15:00:00,25.46,25.5,25.39,25.46,99300.0,19.7323,19.7633,19.678,19.7323,99300.0
2009-07-24 15:30:00,25.47,25.59,25.4,25.56,157600.0,19.74,19.833,19.6858,19.8098,157600.0
2009-07-27 09:30:00,25.44,26.21,25.44,26.16,372400.0,19.7168,20.3135,19.7168,20.2748,372400.0
2009-07-27 10:00:00,26.19,26.43,25.84,25.88,220900.0,20.298,20.4841,20.0268,20.0578,220900.0
2009-07-27 10:30:00,25.88,25.95,25.65,25.94,129100.0,20.0578,20.112,19.8795,20.1043,129100.0
2009-07-27 11:00:00,25.93,26.21,25.93,26.2,70500.0,20.0965,20.3135,20.0965,20.3058,70500.0
2009-07-27 11:30:00,26.18,26.25,25.86,25.86,133300.0,20.2903,20.3445,20.0423,20.0423,133300.0
2009-07-27 12:00:00,25.87,26.01,25.82,25.98,115700.0,20.05,20.1585,20.0113,20.1353,115700.0
2009-07-27 12:30:00,25.98,26.18,25.92,26.0,152000.0,20.1353,20.2903,20.0888,20.1508,152000.0
2009-07-27 13:00:00,26.01,26.15,25.9,25.92,135100.0,20.1585,20.267,20.0733,20.0888,135100.0
2009-07-27 13:30:00,25.91,26.02,25.9,25.95,150000.0,20.081,20.1663,20.0733,20.112,150000.0
2009-07-27 14:00:00,25.95,26.08,25.82,26.06,163500.0,20.112,20.2128,20.0113,20.1973,163500.0
2009-07-27 14:30:00,26.05,26.2,26.03,26.06,122800.0,20.1895,20.3058,20.174,20.1973,122800.0
2009-07-27 15:00:00,26.05,26.12,25.92,26.05,261600.0,20.1895,20.2438,20.0888,20.1895,261600.0
2009-07-27 15:30:00,26.06,26.11,25.87,26.11,396700.0,20.1973,20.236,20.05,20.236,396700.0
2009-07-28 09:30:00,24.92,25.53,24.06,24.99,451200.0,19.3138,19.7865,18.6472,19.368,451200.0
2009-07-28 10:00:00,24.95,25.0,24.38,24.96,552500.0,19.337,19.3758,18.8952,19.3448,552500.0
2009-07-28 10:30:00,24.96,24.98,24.57,24.7,214800.0,19.3448,19.3603,19.0425,19.1433,214800.0
2009-07-28 11:00:00,24.69,24.74,24.45,24.52,196500.0,19.1355,19.1743,18.9495,19.0037,196500.0
2009-07-28 11:30:00,24.52,24.52,23.96,24.19,382100.0,19.0037,19.0037,18.5697,18.748,382100.0
2009-07-28 12:00:00,24.18,24.41,24.16,24.32,142300.0,18.7402,18.9185,18.7247,18.8487,142300.0
2009-07-28 12:30:00,24.32,24.45,24.29,24.38,74100.0,18.8487,18.9495,18.8255,18.8952,74100.0
2009-07-28 13:00:00,24.38,24.42,24.26,24.38,82800.0,18.8952,18.9262,18.8022,18.8952,82800.0
2009-07-28 13:30:00,24.36,24.47,24.32,24.46,78900.0,18.8797,18.965,18.8487,18.9572,78900.0
2009-07-28 14:00:00,24.46,24.73,24.43,24.73,130100.0,18.9572,19.1665,18.934,19.1665,130100.0
2009-07-28 14:30:00,24.73,24.83,24.6,24.69,148900.0,19.1665,19.244,19.0657,19.1355,148900.0
2009-07-28 15:00:00,24.7,24.76,24.63,24.7,132400.0,19.1433,19.1898,19.089,19.1433,132400.0
2009-07-28 15:30:00,24.69,24.86,24.63,24.77,282400.0,19.1355,19.2673,19.089,19.1975,282400.0
2009-07-29 09:30:00,24.4,24.59,24.21,24.54,205000.0,18.9107,19.058,18.7635,19.0192,205000.0
2009-07-29 10:00:00,24.55,24.61,24.3,24.52,247400.0,19.027,19.0735,18.8332,19.0037,247400.0
2009-07-29 10:30:00,24.51,24.53,24.3,24.38,136100.0,18.996,19.0115,18.8332,18.8952,136100.0
2009-07-29 11:00:00,24.4,24.47,24.26,24.29,187900.0,18.9107,18.965,18.8022,18.8255,187900.0
2009-07-29 11:30:00,24.3,24.5,24.28,24.5,79900.0,18.8332,18.9882,18.8177,18.9882,79900.0
2009-07-29 12:00:00,24.5,24.57,24.35,24.43,55000.0,18.9882,19.0425,18.872,18.934,55000.0
2009-07-29 12:30:00,24.45,24.45,24.35,24.35,49300.0,18.9495,18.9495,18.872,18.872,49300.0
2009-07-29 13:00:00,24.35,24.46,24.28,24.4,141200.0,18.872,18.9572,18.8177,18.9107,141200.0
2009-07-29 13:30:00,24.4,24.4,24.3,24.34,126600.0,18.9107,18.9107,18.8332,18.8642,126600.0
2009-07-29 14:00:00,24.36,24.44,24.32,24.43,150600.0,18.8797,18.9417,18.8487,18.934,150600.0
2009-07-29 14:30:00,24.43,24.43,24.18,24.2,225800.0,18.934,18.934,18.7402,18.7557,225800.0
2009-07-29 15:00:00,24.2,24.29,24.18,24.25,162300.0,18.7557,18.8255,18.7402,18.7945,162300.0
2009-07-29 15:30:00,24.25,24.39,24.21,24.28,320000.0,18.7945,18.903,18.7635,18.8177,320000.0
2009-07-30 09:30:00,24.79,25.25,24.75,25.22,275100.0,19.213,19.5695,19.182,19.5463,275100.0
2009-07-30 10:00:00,25.22,25.28,25.13,25.16,135200.0,19.5463,19.5928,19.4765,19.4998,135200.0
2009-07-30 10:30:00,25.18,25.33,24.92,24.98,178000.0,19.5153,19.6315,19.3138,19.3603,178000.0
2009-07-30 11:00:00,24.99,25.01,24.84,24.99,125200.0,19.368,19.3835,19.2518,19.368,125200.0
2009-07-30 11:30:00,24.99,25.01,24.74,24.78,98100.0,19.368,19.3835,19.1743,19.2053,98100.0
2009-07-30 12:00:00,24.77,24.95,24.77,24.88,59500.0,19.1975,19.337,19.1975,19.2828,59500.0
2009-07-30 12:30:00,24.88,25.01,24.88,24.91,141100.0,19.2828,19.3835,19.2828,19.306,141100.0
2009-07-30 13:00:00,24.94,25.08,24.89,24.98,81100.0,19.3293,19.4378,19.2905,19.3603,81100.0
2009-07-30 13:30:00,24.99,25.06,24.96,24.97,48200.0,19.368,19.4223,19.3448,19.3525,48200.0
2009-07-30 14:00:00,24.95,25.03,24.94,24.99,50400.0,19.337,19.399,19.3293,19.368,50400.0
2009-07-30 14:30:00,25.0,25.02,24.93,24.97,50700.0,19.3758,19.3913,19.3215,19.3525,50700.0
2009-07-30 15:00:00,24.99,25.11,24.98,25.06,79600.0,19.368,19.461,19.3603,19.4223,79600.0
2009-07-30 15:30:00,25.07,25.08,24.8,24.9,227500.0,19.43,19.4378,19.2208,19.2983,227500.0
2009-07-31 09:30:00,24.81,25.46,24.73,25.25,157800.0,19.2285,19.7323,19.1665,19.5695,157800.0
2009-07-31 10:00:00,25.25,25.25,25.0,25.01,154700.0,19.5695,19.5695,19.3758,19.3835,154700.0
2009-07-31 10:30:00,25.0,25.14,24.94,24.98,81100.0,19.3758,19.4843,19.3293,19.3603,81100.0
2009-07-31 11:00:00,25.0,25.07,24.89,25.05,173300.0,19.3758,19.43,19.2905,19.4145,173300.0
2009-07-31 11:30:00,25.05,25.17,24.97,25.12,77500.0,19.4145,19.5075,19.3525,19.4688,77500.0
2009-07-31 12:00:00,25.12,25.17,25.06,25.11,38000.0,19.4688,19.5075,19.4223,19.461,38000.0
2009-07-31 12:30:00,25.13,25.28,25.08,25.26,49400.0,19.4765,19.5928,19.4378,19.5773,49400.0
2009-07-31 13:00:00,25.26,25.49,25.23,25.48,97300.0,19.5773,19.7555,19.554,19.7478,97300.0
2009-07-31 13:30:00,25.49,25.57,25.41,25.45,50900.0,19.7555,19.8175,19.6935,19.7245,50900.0
2009-07-31 14:00:00,25.45,25.68,25.44,25.66,68800.0,19.7245,19.9028,19.7168,19.8873,68800.0
2009-07-31 14:30:00,25.64,25.67,25.6,25.62,136700.0,19.8718,19.895,19.8408,19.8563,136700.0
2009-07-31 15:00:00,25.62,25.7,25.6,25.67,125000.0,19.8563,19.9183,19.8408,19.895,125000.0
2009-07-31 15:30:00,25.67,25.8,25.63,25.67,471800.0,19.895,19.9958,19.864,19.895,471800.0
2009-08-03 09:30:00,25.88,26.69,25.88,26.45,180300.0,20.0578,20.6856,20.0578,20.4996,180300.0
2009-08-03 10:00:00,26.47,26.8,26.46,26.76,274100.0,20.5151,20.7708,20.5073,20.7398,274100.0
2009-08-03 10:30:00,26.76,26.86,26.65,26.74,112800.0,20.7398,20.8173,20.6546,20.7243,112800.0
2009-08-03 11:00:00,26.72,26.88,26.72,26.85,101100.0,20.7088,20.8328,20.7088,20.8096,101100.0
2009-08-03 11:30:00,26.87,26.98,26.83,26.88,121300.0,20.8251,20.9103,20.7941,20.8328,121300.0
2009-08-03 12:00:00,26.88,26.93,26.82,26.9,163600.0,20.8328,20.8716,20.7863,20.8483,163600.0
2009-08-03 12:30:00,26.9,26.98,26.82,26.97,118100.0,20.8483,20.9103,20.7863,20.9026,118100.0
2009-08-03 13:00:00,26.98,27.0,26.89,26.94,102400.0,20.9103,20.9258,20.8406,20.8793,102400.0
2009-08-03 13:30:00,26.96,26.97,26.89,26.95,73800.0,20.8948,20.9026,20.8406,20.8871,73800.0
2009-08-03 14:00:00,26.94,27.05,26.92,26.99,100100.0,20.8793,20.9646,20.8638,20.9181,100100.0
2009-08-03 14:30:00,27.0,27.02,26.92,26.92,126300.0,20.9258,20.9413,20.8638,20.8638,126300.0
2009-08-03 15:00:00,26.92,27.1,26.92,27.05,99200.0,20.8638,21.0033,20.8638,20.9646,99200.0
2009-08-03 15:30:00,27.04,27.13,26.94,27.04,237900.0,20.9568,21.0266,20.8793,20.9568,237900.0
2009-08-04 09:30:00,26.65,27.31,26.65,27.26,136100.0,20.6546,21.1661,20.6546,21.1273,136100.0
2009-08-04 10:00:00,27.27,27.44,27.03,27.08,128400.0,21.1351,21.2668,20.9491,20.9878,128400.0
2009-08-04 10:30:00,27.06,27.14,27.0,27.03,58200.0,20.9723,21.0343,20.9258,20.9491,58200.0
2009-08-04 11:00:00,27.02,27.16,27.02,27.12,89100.0,20.9413,21.0498,20.9413,21.0188,89100.0
2009-08-04 11:30:00,27.11,27.27,27.07,27.19,70400.0,21.0111,21.1351,20.9801,21.0731,70400.0
2009-08-04 12:00:00,27.18,27.28,27.12,27.28,39600.0,21.0653,21.1428,21.0188,21.1428,39600.0
2009-08-04 12:30:00,27.28,27.3,27.15,27.3,85500.0,21.1428,21.1583,21.0421,21.1583,85500.0
2009-08-04 13:00:00,27.3,27.38,27.25,27.3,90700.0,21.1583,21.2203,21.1196,21.1583,90700.0
2009-08-04 13:30:00,27.3,27.31,26.93,26.95,72400.0,21.1583,21.1661,20.8716,20.8871,72400.0
2009-08-04 14:00:00,26.94,27.04,26.88,27.03,107300.0,20.8793,20.9568,20.8328,20.9491,107300.0
2009-08-04 14:30:00,27.03,27.21,27.01,27.07,61300.0,20.9491,21.0886,20.9336,20.9801,61300.0
2009-08-04 15:00:00,27.07,27.19,27.03,27.13,116700.0,20.9801,21.0731,20.9491,21.0266,116700.0
2009-08-04 15:30:00,27.12,27.32,27.08,27.3,218100.0,21.0188,21.1738,20.9878,21.1583,218100.0
2009-08-05 09:30:00,27.32,27.54,27.06,27.14,62600.0,21.1738,21.3443,20.9723,21.0343,62600.0
2009-08-05 10:00:00,27.12,27.13,26.59,26.81,87000.0,21.0188,21.0266,20.6081,20.7786,87000.0
2009-08-05 10:30:00,26.83,26.86,26.67,26.78,60200.0,20.7941,20.8173,20.6701,20.7553,60200.0
2009-08-05 11:00:00,26.78,26.89,26.72,26.79,33300.0,20.7553,20.8406,20.7088,20.7631,33300.0
2009-08-05 11:30:00,26.78,26.78,26.58,26.7,47300.0,20.7553,20.7553,20.6003,20.6933,47300.0
2009-08-05 12:00:00,26.7,26.85,26.66,26.75,43000.0,20.6933,20.8096,20.6623,20.7321,43000.0
2009-08-05 12:30:00,26.74,26.74,26.65,26.69,30800.0,20.7243,20.7243,20.6546,20.6856,30800.0
2009-08-05 13:00:00,26.69,26.9,26.57,26.88,42900.0,20.6856,20.8483,20.5926,20.8328,42900.0
2009-08-05 13:30:00,26.89,26.91,26.73,26.74,48800.0,20.8406,20.8561,20.7166,20.7243,48800.0
2009-08-05 14:00:00,26.76,26.88,26.73,26.84,70200.0,20.7398,20.8328,20.7166,20.8018,70200.0
2009-08-05 14:30:00,26.84,27.07,26.8,27.0,59600.0,20.8018,20.9801,20.7708,20.9258,59600.0
2009-08-05 15:00:00,27.0,27.09,26.95,27.07,45000.0,20.9258,20.9956,20.8871,20.9801,45000.0
2009-08-05 15:30:00,27.06,27.07,26.84,26.97,99600.0,20.9723,20.9801,20.8018,20.9026,99600.0
2009-08-06 09:30:00,26.98,27.15,26.59,26.67,71200.0,20.9103,21.0421,20.6081,20.6701,71200.0
2009-08-06 10:00:00,26.64,26.65,26.22,26.45,86700.0,20.6468,20.6546,20.3213,20.4996,86700.0
2009-08-06 10:30:00,26.46,26.64,26.44,26.62,88700.0,20.5073,20.6468,20.4918,20.6313,88700.0
2009-08-06 11:00:00,26.62,26.71,26.57,26.57,37700.0,20.6313,20.7011,20.5926,20.5926,37700.0
2009-08-06 11:30:00,26.56,26.58,26.43,26.45,24300.0,20.5848,20.6003,20.4841,20.4996,24300.0
2009-08-06 12:00:00,26.45,26.45,26.28,26.29,24400.0,20.4996,20.4996,20.3678,20.3756,24400.0
2009-08-06 12:30:00,26.27,26.44,26.27,26.36,21900.0,20.36,20.4918,20.36,20.4298,21900.0
2009-08-06 13:00:00,26.35,26.41,26.29,26.35,26800.0,20.4221,20.4686,20.3756,20.4221,26800.0
2009-08-06 13:30:00,26.36,26.47,26.27,26.28,33300.0,20.4298,20.5151,20.36,20.3678,33300.0
2009-08-06 14:00:00,26.29,26.29,26.02,26.14,43000.0,20.3756,20.3756,20.1663,20.2593,43000.0
2009-08-06 14:30:00,26.14,26.15,25.98,26.12,53000.0,20.2593,20.267,20.1353,20.2438,53000.0
2009-08-06 15:00:00,26.12,26.3,26.06,26.25,114300.0,20.2438,20.3833,20.1973,20.3445,114300.0
2009-08-06 15:30:00,26.25,26.39,26.19,26.3,227900.0,20.3445,20.4531,20.298,20.3833,227900.0
2009-08-07 09:30:00,26.81,27.15,26.3,26.3,67500.0,20.7786,21.0421,20.3833,20.3833,67500.0
2009-08-07 10:00:00,26.28,26.54,26.21,26.43,128900.0,20.3678,20.5693,20.3135,20.4841,128900.0
2009-08-07 10:30:00,26.43,26.73,26.42,26.66,60500.0,20.4841,20.7166,20.4763,20.6623,60500.0
2009-08-07 11:00:00,26.67,26.96,26.59,26.94,71100.0,20.6701,20.8948,20.6081,20.8793,71100.0
2009-08-07 11:30:00,26.93,27.08,26.9,27.04,57300.0,20.8716,20.9878,20.8483,20.9568,57300.0
2009-08-07 12:00:00,27.03,27.14,26.96,26.97,64000.0,20.9491,21.0343,20.8948,20.9026,64000.0
2009-08-07 12:30:00,26.95,27.21,26.95,27.18,184300.0,20.8871,21.0886,20.8871,21.0653,184300.0
2009-08-07 13:00:00,27.2,27.48,27.19,27.41,184800.0,21.0808,21.2978,21.0731,21.2436,184800.0
2009-08-07 13:30:00,27.4,27.43,27.33,27.38,49500.0,21.2358,21.2591,21.1816,21.2203,49500.0
2009-08-07 14:00:00,27.39,27.41,27.36,27.38,55800.0,21.2281,21.2436,21.2048,21.2203,55800.0
2009-08-07 14:30:00,27.39,27.39,27.18,27.35,142800.0,21.2281,21.2281,21.0653,21.1971,142800.0
2009-08-07 15:00:00,27.35,27.39,27.16,27.37,124600.0,21.1971,21.2281,21.0498,21.2126,124600.0
2009-08-07 15:30:00,27.38,27.54,27.32,27.44,391900.0,21.2203,21.3443,21.1738,21.2668,391900.0
2009-08-10 09:30:00,27.09,27.41,26.97,27.39,282600.0,20.9956,21.2436,20.9026,21.2281,282600.0
2009-08-10 10:00:00,27.38,27.5,27.26,27.38,143900.0,21.2203,21.3133,21.1273,21.2203,143900.0
2009-08-10 10:30:00,27.38,27.54,27.34,27.5,92800.0,21.2203,21.3443,21.1893,21.3133,92800.0
2009-08-10 11:00:00,27.49,27.74,27.45,27.47,83300.0,21.3056,21.4993,21.2746,21.2901,83300.0
2009-08-10 11:30:00,27.49,27.53,27.43,27.47,97400.0,21.3056,21.3366,21.2591,21.2901,97400.0
2009-08-10 12:00:00,27.45,27.5,27.34,27.37,111500.0,21.2746,21.3133,21.1893,21.2126,111500.0
2009-08-10 12:30:00,27.37,27.53,27.22,27.29,92000.0,21.2126,21.3366,21.0963,21.1506,92000.0
2009-08-10 13:00:00,27.27,27.38,27.23,27.34,102800.0,21.1351,21.2203,21.1041,21.1893,102800.0
2009-08-10 13:30:00,27.34,27.52,27.31,27.41,75800.0,21.1893,21.3288,21.1661,21.2436,75800.0
2009-08-10 14:00:00,27.39,27.4,27.17,27.33,89900.0,21.2281,21.2358,21.0576,21.1816,89900.0
2009-08-10 14:30:00,27.33,27.38,27.25,27.38,49300.0,21.1816,21.2203,21.1196,21.2203,49300.0
2009-08-10 15:00:00,27.36,27.44,27.33,27.4,99600.0,21.2048,21.2668,21.1816,21.2358,99600.0
2009-08-10 15:30:00,27.41,27.51,27.32,27.45,118000.0,21.2436,21.3211,21.1738,21.2746,118000.0
2009-08-11 09:30:00,27.15,27.34,26.89,27.28,106000.0,21.0421,21.1893,20.8406,21.1428,106000.0
2009-08-11 10:00:00,27.26,27.43,27.12,27.14,168500.0,21.1273,21.2591,21.0188,21.0343,168500.0
2009-08-11 10:30:00,27.15,27.29,27.1,27.25,139600.0,21.0421,21.1506,21.0033,21.1196,139600.0
2009-08-11 11:00:00,27.23,27.26,27.0,27.25,162300.0,21.1041,21.1273,20.9258,21.1196,162300.0
2009-08-11 11:30:00,27.25,27.25,27.06,27.14,64800.0,21.1196,21.1196,20.9723,21.0343,64800.0
2009-08-11 12:00:00,27.14,27.24,27.1,27.21,70800.0,21.0343,21.1118,21.0033,21.0886,70800.0
2009-08-11 12:30:00,27.22,27.3,27.13,27.15,51000.0,21.0963,21.1583,21.0266,21.0421,51000.0
2009-08-11 13:00:00,27.14,27.25,27.13,27.18,64400.0,21.0343,21.1196,21.0266,21.0653,64400.0
2009-08-11 13:30:00,27.18,27.24,27.16,27.19,60700.0,21.0653,21.1118,21.0498,21.0731,60700.0
2009-08-11 14:00:00,27.2,27.31,27.13,27.16,75100.0,21.0808,21.1661,21.0266,21.0498,75100.0
2009-08-11 14:30:00,27.17,27.22,27.12,27.22,55300.0,21.0576,21.0963,21.0188,21.0963,55300.0
2009-08-11 15:00:00,27.22,27.26,27.13,27.17,107500.0,21.0963,21.1273,21.0266,21.0576,107500.0
2009-08-11 15:30:00,27.16,27.33,27.13,27.24,132000.0,21.0498,21.1816,21.0266,21.1118,132000.0
2009-08-12 09:30:00,27.14,27.34,26.89,27.19,209200.0,21.0343,21.1893,20.8406,21.0731,209200.0
2009-08-12 10:00:00,27.2,27.25,26.93,27.09,218700.0,21.0808,21.1196,20.8716,20.9956,218700.0
2009-08-12 10:30:00,27.08,27.2,26.98,27.08,122900.0,20.9878,21.0808,20.9103,20.9878,122900.0
2009-08-12 11:00:00,27.1,27.21,27.08,27.19,64100.0,21.0033,21.0886,20.9878,21.0731,64100.0
2009-08-12 11:30:00,27.2,27.21,27.15,27.15,83100.0,21.0808,21.0886,21.0421,21.0421,83100.0
2009-08-12 12:00:00,27.16,27.17,26.98,27.17,138700.0,21.0498,21.0576,20.9103,21.0576,138700.0
2009-08-12 12:30:00,27.17,27.38,27.14,27.38,111800.0,21.0576,21.2203,21.0343,21.2203,111800.0
2009-08-12 13:00:00,27.38,27.41,27.28,27.33,70600.0,21.2203,21.2436,21.1428,21.1816,70600.0
2009-08-12 13:30:00,27.31,27.33,27.26,27.33,38900.0,21.1661,21.1816,21.1273,21.1816,38900.0
2009-08-12 14:00:00,27.32,27.35,27.12,27.21,90700.0,21.1738,21.1971,21.0188,21.0886,90700.0
2009-08-12 14:30:00,27.21,27.35,26.97,27.34,206000.0,21.0886,21.1971,20.9026,21.1893,206000.0
2009-08-12 15:00:00,27.35,27.35,27.25,27.34,181200.0,21.1971,21.1971,21.1196,21.1893,181200.0
2009-08-12 15:30:00,27.34,27.38,27.09,27.14,199000.0,21.1893,21.2203,20.9956,21.0343,199000.0
2009-08-13 09:30:00,27.34,27.66,27.15,27.2,90200.0,21.1893,21.4373,21.0421,21.0808,90200.0
2009-08-13 10:00:00,27.2,27.4,27.1,27.17,78700.0,21.0808,21.2358,21.0033,21.0576,78700.0
2009-08-13 10:30:00,27.18,27.66,27.14,27.61,67800.0,21.0653,21.4373,21.0343,21.3986,67800.0
2009-08-13 11:00:00,27.61,27.64,27.49,27.55,56700.0,21.3986,21.4218,21.3056,21.3521,56700.0
2009-08-13 11:30:00,27.55,27.58,27.47,27.53,39600.0,21.3521,21.3753,21.2901,21.3366,39600.0
2009-08-13 12:00:00,27.53,27.78,27.52,27.68,69700.0,21.3366,21.5303,21.3288,21.4528,69700.0
2009-08-13 12:30:00,27.67,27.83,27.55,27.58,108300.0,21.4451,21.5691,21.3521,21.3753,108300.0
2009-08-13 13:00:00,27.57,27.81,27.57,27.69,110700.0,21.3676,21.5536,21.3676,21.4606,110700.0
2009-08-13 13:30:00,27.69,27.71,27.3,27.37,66700.0,21.4606,21.4761,21.1583,21.2126,66700.0
2009-08-13 14:00:00,27.37,27.38,27.15,27.26,122300.0,21.2126,21.2203,21.0421,21.1273,122300.0
2009-08-13 14:30:00,27.26,27.44,27.26,27.3,56900.0,21.1273,21.2668,21.1273,21.1583,56900.0
2009-08-13 15:00:00,27.3,27.49,27.29,27.39,91700.0,21.1583,21.3056,21.1506,21.2281,91700.0
2009-08-13 15:30:00,27.39,27.52,27.27,27.34,348400.0,21.2281,21.3288,21.1351,21.1893,348400.0
2009-08-14 09:30:00,27.19,27.5,26.85,27.07,257000.0,21.0731,21.3133,20.8096,20.9801,257000.0
2009-08-14 10:00:00,27.05,27.06,26.87,26.97,312900.0,20.9646,20.9723,20.8251,20.9026,312900.0
2009-08-14 10:30:00,26.96,27.0,26.79,26.81,187500.0,20.8948,20.9258,20.7631,20.7786,187500.0
2009-08-14 11:00:00,26.81,26.84,26.68,26.69,136300.0,20.7786,20.8018,20.6778,20.6856,136300.0
2009-08-14 11:30:00,26.69,26.75,26.56,26.75,72900.0,20.6856,20.7321,20.5848,20.7321,72900.0
2009-08-14 12:00:00,26.75,26.81,26.69,26.7,34700.0,20.7321,20.7786,20.6856,20.6933,34700.0
2009-08-14 12:30:00,26.71,26.87,26.7,26.87,52500.0,20.7011,20.8251,20.6933,20.8251,52500.0
2009-08-14 13:00:00,26.87,26.9,26.74,26.84,30100.0,20.8251,20.8483,20.7243,20.8018,30100.0
2009-08-14 13:30:00,26.84,27.0,26.82,26.96,53000.0,20.8018,20.9258,20.7863,20.8948,53000.0
2009-08-14 14:00:00,26.97,26.97,26.74,26.77,45700.0,20.9026,20.9026,20.7243,20.7476,45700.0
2009-08-14 14:30:00,26.77,26.83,26.72,26.78,49600.0,20.7476,20.7941,20.7088,20.7553,49600.0
2009-08-14 15:00:00,26.78,26.83,26.75,26.78,67900.0,20.7553,20.7941,20.7321,20.7553,67900.0
2009-08-14 15:30:00,26.77,26.97,26.77,26.94,187100.0,20.7476,20.9026,20.7476,20.8793,187100.0
2009-08-17 09:30:00,26.28,26.28,24.71,24.92,302900.0,20.3678,20.3678,19.151,19.3138,302900.0
2009-08-17 10:00:00,24.92,25.13,24.91,24.99,167500.0,19.3138,19.4765,19.306,19.368,167500.0
2009-08-17 10:30:00,24.99,25.11,24.95,25.07,103400.0,19.368,19.461,19.337,19.43,103400.0
2009-08-17 11:00:00,25.08,25.2,25.0,25.17,98400.0,19.4378,19.5308,19.3758,19.5075,98400.0
2009-08-17 11:30:00,25.16,25.18,25.07,25.18,35600.0,19.4998,19.5153,19.43,19.5153,35600.0
2009-08-17 12:00:00,25.18,25.25,25.14,25.24,32900.0,19.5153,19.5695,19.4843,19.5618,32900.0
2009-08-17 12:30:00,25.26,25.35,25.24,25.24,48100.0,19.5773,19.647,19.5618,19.5618,48100.0
2009-08-17 13:00:00,25.25,25.32,25.16,25.31,56500.0,19.5695,19.6238,19.4998,19.616,56500.0
2009-08-17 13:30:00,25.32,25.32,25.12,25.19,108000.0,19.6238,19.6238,19.4688,19.523,108000.0
2009-08-17 14:00:00,25.2,25.2,25.11,25.15,72600.0,19.5308,19.5308,19.461,19.492,72600.0
2009-08-17 14:30:00,25.14,25.17,25.1,25.11,96900.0,19.4843,19.5075,19.4533,19.461,96900.0
2009-08-17 15:00:00,25.11,25.15,25.01,25.15,209800.0,19.461,19.492,19.3835,19.492,209800.0
2009-08-17 15:30:00,25.15,25.19,25.0,25.12,369400.0,19.492,19.523,19.3758,19.4688,369400.0
2009-08-18 09:30:00,25.09,25.6,25.09,25.44,77000.0,19.4455,19.8408,19.4455,19.7168,77000.0
2009-08-18 10:00:00,25.45,25.74,25.43,25.66,84600.0,19.7245,19.9493,19.709,19.8873,84600.0
2009-08-18 10:30:00,25.65,25.71,25.41,25.42,220200.0,19.8795,19.926,19.6935,19.7013,220200.0
2009-08-18 11:00:00,25.42,25.62,25.42,25.6,79200.0,19.7013,19.8563,19.7013,19.8408,79200.0
2009-08-18 11:30:00,25.62,25.75,25.59,25.62,73000.0,19.8563,19.957,19.833,19.8563,73000.0
2009-08-18 12:00:00,25.62,25.72,25.61,25.67,41600.0,19.8563,19.9338,19.8485,19.895,41600.0
2009-08-18 12:30:00,25.66,25.72,25.62,25.68,21900.0,19.8873,19.9338,19.8563,19.9028,21900.0
2009-08-18 13:00:00,25.67,25.72,25.65,25.7,51900.0,19.895,19.9338,19.8795,19.9183,51900.0
2009-08-18 13:30:00,25.7,25.72,25.63,25.72,38700.0,19.9183,19.9338,19.864,19.9338,38700.0
2009-08-18 14:00:00,25.71,25.74,25.62,25.65,43800.0,19.926,19.9493,19.8563,19.8795,43800.0
2009-08-18 14:30:00,25.65,25.68,25.53,25.56,69400.0,19.8795,19.9028,19.7865,19.8098,69400.0
2009-08-18 15:00:00,25.55,25.84,25.55,25.76,193800.0,19.802,20.0268,19.802,19.9648,193800.0
2009-08-18 15:30:00,25.76,25.94,25.76,25.86,406600.0,19.9648,20.1043,19.9648,20.0423,406600.0
2009-08-19 09:30:00,25.2,25.59,25.2,25.55,105100.0,19.5308,19.833,19.5308,19.802,105100.0
2009-08-19 10:00:00,25.55,25.72,25.55,25.64,68100.0,19.802,19.9338,19.802,19.8718,68100.0
2009-08-19 10:30:00,25.64,25.91,25.64,25.73,99500.0,19.8718,20.081,19.8718,19.9415,99500.0
2009-08-19 11:00:00,25.73,25.81,25.61,25.63,78000.0,19.9415,20.0035,19.8485,19.864,78000.0
2009-08-19 11:30:00,25.64,25.8,25.56,25.75,74800.0,19.8718,19.9958,19.8098,19.957,74800.0
2009-08-19 12:00:00,25.75,26.05,25.75,25.82,73900.0,19.957,20.1895,19.957,20.0113,73900.0
2009-08-19 12:30:00,25.82,25.88,25.74,25.86,192000.0,20.0113,20.0578,19.9493,20.0423,192000.0
2009-08-19 13:00:00,25.85,26.0,25.85,25.93,45100.0,20.0345,20.1508,20.0345,20.0965,45100.0
2009-08-19 13:30:00,25.92,25.92,25.84,25.92,37200.0,20.0888,20.0888,20.0268,20.0888,37200.0
2009-08-19 14:00:00,25.93,25.95,25.84,25.84,38300.0,20.0965,20.112,20.0268,20.0268,38300.0
2009-08-19 14:30:00,25.84,25.86,25.7,25.77,51800.0,20.0268,20.0423,19.9183,19.9725,51800.0
2009-08-19 15:00:00,25.77,25.78,25.59,25.71,69300.0,19.9725,19.9803,19.833,19.926,69300.0
2009-08-19 15:30:00,25.7,25.95,25.68,25.89,336600.0,19.9183,20.112,19.9028,20.0655,336600.0
2009-08-20 09:30:00,26.07,26.53,25.97,26.42,200100.0,20.205,20.5616,20.1275,20.4763,200100.0
2009-08-20 10:00:00,26.41,26.52,26.39,26.5,123400.0,20.4686,20.5538,20.4531,20.5383,123400.0
2009-08-20 10:30:00,26.5,26.6,26.49,26.53,48000.0,20.5383,20.6158,20.5306,20.5616,48000.0
2009-08-20 11:00:00,26.53,26.53,26.37,26.4,50000.0,20.5616,20.5616,20.4376,20.4608,50000.0
2009-08-20 11:30:00,26.41,26.43,26.12,26.16,51800.0,20.4686,20.4841,20.2438,20.2748,51800.0
2009-08-20 12:00:00,26.17,26.21,26.13,26.2,54700.0,20.2825,20.3135,20.2515,20.3058,54700.0
2009-08-20 12:30:00,26.2,26.25,26.18,26.21,26800.0,20.3058,20.3445,20.2903,20.3135,26800.0
2009-08-20 13:00:00,26.19,26.25,26.14,26.17,38500.0,20.298,20.3445,20.2593,20.2825,38500.0
2009-08-20 13:30:00,26.17,26.19,26.11,26.13,39300.0,20.2825,20.298,20.236,20.2515,39300.0
2009-08-20 14:00:00,26.14,26.18,26.12,26.15,44400.0,20.2593,20.2903,20.2438,20.267,44400.0
2009-08-20 14:30:00,26.16,26.2,26.11,26.18,37600.0,20.2748,20.3058,20.236,20.2903,37600.0
2009-08-20 15:00:00,26.18,26.28,26.16,26.17,80800.0,20.2903,20.3678,20.2748,20.2825,80800.0
2009-08-20 15:30:00,26.17,26.26,26.1,26.14,284700.0,20.2825,20.3523,20.2283,20.2593,284700.0
2009-08-21 09:30:00,26.55,26.75,26.4,26.5,54600.0,20.5771,20.7321,20.4608,20.5383,54600.0
2009-08-21 10:00:00,26.52,26.87,26.5,26.64,59200.0,20.5538,20.8251,20.5383,20.6468,59200.0
2009-08-21 10:30:00,26.64,26.69,26.51,26.59,100300.0,20.6468,20.6856,20.5461,20.6081,100300.0
2009-08-21 11:00:00,26.58,26.67,26.57,26.6,50400.0,20.6003,20.6701,20.5926,20.6158,50400.0
2009-08-21 11:30:00,26.59,26.83,26.53,26.55,50800.0,20.6081,20.7941,20.5616,20.5771,50800.0
2009-08-21 12:00:00,26.54,26.84,26.54,26.82,39100.0,20.5693,20.8018,20.5693,20.7863,39100.0
2009-08-21 12:30:00,26.84,26.85,26.59,26.6,29900.0,20.8018,20.8096,20.6081,20.6158,29900.0
2009-08-21 13:00:00,26.61,26.74,26.52,26.72,40100.0,20.6236,20.7243,20.5538,20.7088,40100.0
2009-08-21 13:30:00,26.71,26.72,26.56,26.61,34300.0,20.7011,20.7088,20.5848,20.6236,34300.0
2009-08-21 14:00:00,26.6,26.6,26.5,26.53,20400.0,20.6158,20.6158,20.5383,20.5616,20400.0
2009-08-21 14:30:00,26.53,26.57,26.5,26.56,22500.0,20.5616,20.5926,20.5383,20.5848,22500.0
2009-08-21 15:00:00,26.56,26.72,26.55,26.64,46600.0,20.5848,20.7088,20.5771,20.6468,46600.0
2009-08-21 15:30:00,26.63,26.74,26.56,26.72,210900.0,20.6391,20.7243,20.5848,20.7088,210900.0
2009-08-24 09:30:00,26.81,27.58,26.78,27.54,111200.0,20.7786,21.3753,20.7553,21.3443,111200.0
2009-08-24 10:00:00,27.53,27.58,27.23,27.46,120800.0,21.3366,21.3753,21.1041,21.2823,120800.0
2009-08-24 10:30:00,27.46,27.49,27.17,27.2,85900.0,21.2823,21.3056,21.0576,21.0808,85900.0
2009-08-24 11:00:00,27.19,27.31,27.19,27.26,56100.0,21.0731,21.1661,21.0731,21.1273,56100.0
2009-08-24 11:30:00,27.26,27.38,27.18,27.37,70100.0,21.1273,21.2203,21.0653,21.2126,70100.0
2009-08-24 12:00:00,27.37,27.38,27.31,27.32,61800.0,21.2126,21.2203,21.1661,21.1738,61800.0
2009-08-24 12:30:00,27.32,27.34,27.16,27.17,51200.0,21.1738,21.1893,21.0498,21.0576,51200.0
2009-08-24 13:00:00,27.17,27.17,26.66,26.69,82400.0,21.0576,21.0576,20.6623,20.6856,82400.0
2009-08-24 13:30:00,26.68,26.92,26.66,26.88,83300.0,20.6778,20.8638,20.6623,20.8328,83300.0
2009-08-24 14:00:00,26.88,26.89,26.77,26.79,85700.0,20.8328,20.8406,20.7476,20.7631,85700.0
2009-08-24 14:30:00,26.79,26.79,26.71,26.76,72400.0,20.7631,20.7631,20.7011,20.7398,72400.0
2009-08-24 15:00:00,26.76,26.77,26.5,26.58,129200.0,20.7398,20.7476,20.5383,20.6003,129200.0
2009-08-24 15:30:00,26.57,26.72,26.42,26.47,284100.0,20.5926,20.7088,20.4763,20.5151,284100.0
2009-08-25 09:30:00,26.67,26.99,26.51,26.97,54900.0,20.6701,20.9181,20.5461,20.9026,54900.0
2009-08-25 10:00:00,26.99,27.11,26.41,26.42,89500.0,20.9181,21.0111,20.4686,20.4763,89500.0
2009-08-25 10:30:00,26.43,26.53,26.37,26.49,93900.0,20.4841,20.5616,20.4376,20.5306,93900.0
2009-08-25 11:00:00,26.49,26.91,26.49,26.91,138100.0,20.5306,20.8561,20.5306,20.8561,138100.0
2009-08-25 11:30:00,26.91,27.03,26.87,26.9,136600.0,20.8561,20.9491,20.8251,20.8483,136600.0
2009-08-25 12:00:00,26.9,26.9,26.67,26.7,79900.0,20.8483,20.8483,20.6701,20.6933,79900.0
2009-08-25 12:30:00,26.72,26.83,26.7,26.77,112600.0,20.7088,20.7941,20.6933,20.7476,112600.0
2009-08-25 13:00:00,26.78,26.85,26.7,26.78,106100.0,20.7553,20.8096,20.6933,20.7553,106100.0
2009-08-25 13:30:00,26.79,26.79,26.5,26.5,103400.0,20.7631,20.7631,20.5383,20.5383,103400.0
2009-08-25 14:00:00,26.5,26.75,26.44,26.65,96700.0,20.5383,20.7321,20.4918,20.6546,96700.0
2009-08-25 14:30:00,26.65,26.67,26.47,26.5,96900.0,20.6546,20.6701,20.5151,20.5383,96900.0
2009-08-25 15:00:00,26.5,26.75,26.49,26.64,180700.0,20.5383,20.7321,20.5306,20.6468,180700.0
2009-08-25 15:30:00,26.65,26.65,26.41,26.5,251000.0,20.6546,20.6546,20.4686,20.5383,251000.0
2009-08-26 09:30:00,26.23,26.25,25.94,26.01,204900.0,20.329,20.3445,20.1043,20.1585,204900.0
2009-08-26 10:00:00,26.01,26.42,25.94,26.03,250200.0,20.1585,20.4763,20.1043,20.174,250200.0
2009-08-26 10:30:00,26.03,26.28,25.98,26.22,272600.0,20.174,20.3678,20.1353,20.3213,272600.0
2009-08-26 11:00:00,26.23,26.27,25.99,26.02,69400.0,20.329,20.36,20.143,20.1663,69400.0
2009-08-26 11:30:00,26.03,26.13,25.96,26.13,43000.0,20.174,20.2515,20.1198,20.2515,43000.0
2009-08-26 12:00:00,26.11,26.41,26.11,26.39,65500.0,20.236,20.4686,20.236,20.4531,65500.0
2009-08-26 12:30:00,26.39,26.39,26.26,26.34,45500.0,20.4531,20.4531,20.3523,20.4143,45500.0
2009-08-26 13:00:00,26.35,26.38,26.2,26.23,54900.0,20.4221,20.4453,20.3058,20.329,54900.0
2009-08-26 13:30:00,26.24,26.27,26.17,26.25,68600.0,20.3368,20.36,20.2825,20.3445,68600.0
2009-08-26 14:00:00,26.27,26.29,26.12,26.13,103800.0,20.36,20.3756,20.2438,20.2515,103800.0
2009-08-26 14:30:00,26.13,26.19,26.08,26.1,120000.0,20.2515,20.298,20.2128,20.2283,120000.0
2009-08-26 15:00:00,26.09,26.19,26.09,26.14,120600.0,20.2205,20.298,20.2205,20.2593,120600.0
2009-08-26 15:30:00,26.13,26.19,25.99,26.1,392000.0,20.2515,20.298,20.143,20.2283,392000.0
2009-08-27 09:30:00,26.1,26.11,25.66,25.67,138300.0,20.2283,20.236,19.8873,19.895,138300.0
2009-08-27 10:00:00,25.67,25.69,25.21,25.39,123100.0,19.895,19.9105,19.5385,19.678,123100.0
2009-08-27 10:30:00,25.37,25.38,25.14,25.2,105600.0,19.6625,19.6703,19.4843,19.5308,105600.0
2009-08-27 11:00:00,25.18,25.18,24.99,25.1,134700.0,19.5153,19.5153,19.368,19.4533,134700.0
2009-08-27 11:30:00,25.1,25.3,25.05,25.28,90400.0,19.4533,19.6083,19.4145,19.5928,90400.0
2009-08-27 12:00:00,25.29,25.32,25.21,25.27,65800.0,19.6005,19.6238,19.5385,19.585,65800.0
2009-08-27 12:30:00,25.27,25.34,25.18,25.28,66000.0,19.585,19.6393,19.5153,19.5928,66000.0
2009-08-27 13:00:00,25.3,25.3,25.16,25.21,55700.0,19.6083,19.6083,19.4998,19.5385,55700.0
2009-08-27 13:30:00,25.21,25.55,25.19,25.44,112000.0,19.5385,19.802,19.523,19.7168,112000.0
2009-08-27 14:00:00,25.46,25.58,25.45,25.52,63000.0,19.7323,19.8253,19.7245,19.7788,63000.0
2009-08-27 14:30:00,25.52,25.7,25.46,25.48,83500.0,19.7788,19.9183,19.7323,19.7478,83500.0
2009-08-27 15:00:00,25.49,25.5,25.37,25.43,165100.0,19.7555,19.7633,19.6625,19.709,165100.0
2009-08-27 15:30:00,25.43,25.5,25.34,25.39,354300.0,19.709,19.7633,19.6393,19.678,354300.0
2009-08-28 09:30:00,25.78,26.51,25.68,26.05,218800.0,19.9803,20.5461,19.9028,20.1895,218800.0
2009-08-28 10:00:00,26.04,26.15,25.87,25.9,157300.0,20.1818,20.267,20.05,20.0733,157300.0
2009-08-28 10:30:00,25.9,26.08,25.74,25.98,61200.0,20.0733,20.2128,19.9493,20.1353,61200.0
2009-08-28 11:00:00,25.97,26.0,25.86,25.89,64800.0,20.1275,20.1508,20.0423,20.0655,64800.0
2009-08-28 11:30:00,25.9,25.92,25.77,25.77,28200.0,20.0733,20.0888,19.9725,19.9725,28200.0
2009-08-28 12:00:00,25.79,25.81,25.51,25.57,40800.0,19.988,20.0035,19.771,19.8175,40800.0
2009-08-28 12:30:00,25.56,25.69,25.54,25.69,25000.0,19.8098,19.9105,19.7943,19.9105,25000.0
2009-08-28 13:00:00,25.67,25.79,25.66,25.73,47400.0,19.895,19.988,19.8873,19.9415,47400.0
2009-08-28 13:30:00,25.74,25.78,25.68,25.71,32900.0,19.9493,19.9803,19.9028,19.926,32900.0
2009-08-28 14:00:00,25.7,25.81,25.67,25.71,84600.0,19.9183,20.0035,19.895,19.926,84600.0
2009-08-28 14:30:00,25.74,25.78,25.69,25.75,40900.0,19.9493,19.9803,19.9105,19.957,40900.0
2009-08-28 15:00:00,25.76,25.89,25.76,25.87,102500.0,19.9648,20.0655,19.9648,20.05,102500.0
2009-08-28 15:30:00,25.88,25.96,25.74,25.89,259900.0,20.0578,20.1198,19.9493,20.0655,259900.0
2009-08-31 09:30:00,25.42,25.58,25.09,25.38,145900.0,19.7013,19.8253,19.4455,19.6703,145900.0
2009-08-31 10:00:00,25.35,25.45,25.16,25.35,75100.0,19.647,19.7245,19.4998,19.647,75100.0
2009-08-31 10:30:00,25.33,25.63,25.26,25.54,50300.0,19.6315,19.864,19.5773,19.7943,50300.0
2009-08-31 11:00:00,25.52,25.6,25.46,25.54,58200.0,19.7788,19.8408,19.7323,19.7943,58200.0
2009-08-31 11:30:00,25.54,25.75,25.53,25.64,60900.0,19.7943,19.957,19.7865,19.8718,60900.0
2009-08-31 12:00:00,25.62,25.7,25.52,25.68,46200.0,19.8563,19.9183,19.7788,19.9028,46200.0
2009-08-31 12:30:00,25.68,25.69,25.57,25.59,58800.0,19.9028,19.9105,19.8175,19.833,58800.0
2009-08-31 13:00:00,25.58,25.62,25.53,25.62,78500.0,19.8253,19.8563,19.7865,19.8563,78500.0
2009-08-31 13:30:00,25.61,25.62,25.4,25.45,74400.0,19.8485,19.8563,19.6858,19.7245,74400.0
2009-08-31 14:00:00,25.44,25.45,25.32,25.35,61400.0,19.7168,19.7245,19.6238,19.647,61400.0
2009-08-31 14:30:00,25.36,25.54,25.35,25.46,98600.0,19.6548,19.7943,19.647,19.7323,98600.0
2009-08-31 15:00:00,25.45,25.49,25.35,25.4,107500.0,19.7245,19.7555,19.647,19.6858,107500.0
2009-08-31 15:30:00,25.41,25.56,25.41,25.47,228200.0,19.6935,19.8098,19.6935,19.74,228200.0
2009-09-01 09:30:00,25.37,25.75,25.1,25.72,94000.0,19.6625,19.957,19.4533,19.9338,94000.0
2009-09-01 10:00:00,25.73,25.9,25.49,25.58,114600.0,19.9415,20.0733,19.7555,19.8253,114600.0
2009-09-01 10:30:00,25.59,25.62,25.15,25.2,42700.0,19.833,19.8563,19.492,19.5308,42700.0
2009-09-01 11:00:00,25.18,25.2,24.67,24.73,116000.0,19.5153,19.5308,19.12,19.1665,116000.0
2009-09-01 11:30:00,24.73,24.92,24.68,24.74,99700.0,19.1665,19.3138,19.1278,19.1743,99700.0
2009-09-01 12:00:00,24.75,24.82,24.5,24.55,58500.0,19.182,19.2363,18.9882,19.027,58500.0
2009-09-01 12:30:00,24.54,24.67,24.46,24.6,50700.0,19.0192,19.12,18.9572,19.0657,50700.0
2009-09-01 13:00:00,24.61,24.67,24.49,24.51,121000.0,19.0735,19.12,18.9805,18.996,121000.0
2009-09-01 13:30:00,24.51,24.57,24.42,24.5,95200.0,18.996,19.0425,18.9262,18.9882,95200.0
2009-09-01 14:00:00,24.51,24.53,24.42,24.5,79100.0,18.996,19.0115,18.9262,18.9882,79100.0
2009-09-01 14:30:00,24.5,24.56,24.43,24.56,80800.0,18.9882,19.0347,18.934,19.0347,80800.0
2009-09-01 15:00:00,24.56,24.63,24.47,24.48,65800.0,19.0347,19.089,18.965,18.9727,65800.0
2009-09-01 15:30:00,24.46,24.57,24.39,24.47,149000.0,18.9572,19.0425,18.903,18.965,149000.0
2009-09-02 09:30:00,24.39,24.66,24.15,24.36,73000.0,18.903,19.1123,18.717,18.8797,73000.0
2009-09-02 10:00:00,24.35,24.65,24.35,24.37,96400.0,18.872,19.1045,18.872,18.8875,96400.0
2009-09-02 10:30:00,24.37,24.76,24.27,24.76,80500.0,18.8875,19.1898,18.81,19.1898,80500.0
2009-09-02 11:00:00,24.75,24.78,24.6,24.77,55100.0,19.182,19.2053,19.0657,19.1975,55100.0
2009-09-02 11:30:00,24.77,24.82,24.49,24.5,64900.0,19.1975,19.2363,18.9805,18.9882,64900.0
2009-09-02 12:00:00,24.49,24.55,24.4,24.54,28500.0,18.9805,19.027,18.9107,19.0192,28500.0
2009-09-02 12:30:00,24.53,24.63,24.46,24.5,43500.0,19.0115,19.089,18.9572,18.9882,43500.0
2009-09-02 13:00:00,24.5,24.53,24.35,24.49,35000.0,18.9882,19.0115,18.872,18.9805,35000.0
2009-09-02 13:30:00,24.49,24.49,24.29,24.3,31100.0,18.9805,18.9805,18.8255,18.8332,31100.0
2009-09-02 14:00:00,24.3,24.53,24.27,24.52,52100.0,18.8332,19.0115,18.81,19.0037,52100.0
2009-09-02 14:30:00,24.52,24.69,24.52,24.65,68600.0,19.0037,19.1355,19.0037,19.1045,68600.0
2009-09-02 15:00:00,24.65,24.77,24.59,24.66,98000.0,19.1045,19.1975,19.058,19.1123,98000.0
2009-09-02 15:30:00,24.66,24.76,24.65,24.69,191300.0,19.1123,19.1898,19.1045,19.1355,191300.0
2009-09-03 09:30:00,24.9,25.14,24.46,24.59,96100.0,19.2983,19.4843,18.9572,19.058,96100.0
2009-09-03 10:00:00,24.61,24.7,24.14,24.15,218500.0,19.0735,19.1433,18.7092,18.717,218500.0
2009-09-03 10:30:00,24.16,24.4,24.14,24.39,173300.0,18.7247,18.9107,18.7092,18.903,173300.0
2009-09-03 11:00:00,24.4,24.62,24.4,24.61,213600.0,18.9107,19.0812,18.9107,19.0735,213600.0
2009-09-03 11:30:00,24.61,24.67,24.55,24.63,83600.0,19.0735,19.12,19.027,19.089,83600.0
2009-09-03 12:00:00,24.65,24.65,24.58,24.61,16800.0,19.1045,19.1045,19.0502,19.0735,16800.0
2009-09-03 12:30:00,24.61,24.75,24.59,24.73,59700.0,19.0735,19.182,19.058,19.1665,59700.0
2009-09-03 13:00:00,24.72,24.96,24.71,24.93,100300.0,19.1588,19.3448,19.151,19.3215,100300.0
2009-09-03 13:30:00,24.93,24.99,24.85,24.86,94600.0,19.3215,19.368,19.2595,19.2673,94600.0
2009-09-03 14:00:00,24.86,24.89,24.74,24.77,46200.0,19.2673,19.2905,19.1743,19.1975,46200.0
2009-09-03 14:30:00,24.75,24.83,24.73,24.81,98000.0,19.182,19.244,19.1665,19.2285,98000.0
2009-09-03 15:00:00,24.81,24.86,24.75,24.75,43100.0,19.2285,19.2673,19.182,19.182,43100.0
2009-09-03 15:30:00,24.76,25.06,24.75,24.99,273400.0,19.1898,19.4223,19.182,19.368,273400.0
2009-09-04 09:30:00,25.01,25.01,24.17,24.2,153600.0,19.3835,19.3835,18.7325,18.7557,153600.0
2009-09-04 10:00:00,24.21,24.37,24.2,24.3,116000.0,18.7635,18.8875,18.7557,18.8332,116000.0
2009-09-04 10:30:00,24.29,24.41,24.26,24.31,75700.0,18.8255,18.9185,18.8022,18.841,75700.0
2009-09-04 11:00:00,24.31,24.32,24.25,24.25,53400.0,18.841,18.8487,18.7945,18.7945,53400.0
2009-09-04 11:30:00,24.25,24.37,24.25,24.37,37000.0,18.7945,18.8875,18.7945,18.8875,37000.0
2009-09-04 12:00:00,24.38,24.48,24.35,24.35,120500.0,18.8952,18.9727,18.872,18.872,120500.0
2009-09-04 12:30:00,24.35,24.38,24.3,24.35,64700.0,18.872,18.8952,18.8332,18.872,64700.0
2009-09-04 13:00:00,24.36,24.47,24.31,24.37,74300.0,18.8797,18.965,18.841,18.8875,74300.0
2009-09-04 13:30:00,24.38,24.47,24.31,24.32,78400.0,18.8952,18.965,18.841,18.8487,78400.0
2009-09-04 14:00:00,24.33,24.37,24.19,24.21,92300.0,18.8565,18.8875,18.748,18.7635,92300.0
2009-09-04 14:30:00,24.2,24.27,24.16,24.17,137600.0,18.7557,18.81,18.7247,18.7325,137600.0
2009-09-04 15:00:00,24.17,24.39,24.11,24.38,195000.0,18.7325,18.903,18.686,18.8952,195000.0
2009-09-04 15:30:00,24.38,24.45,24.33,24.38,220600.0,18.8952,18.9495,18.8565,18.8952,220600.0
2009-09-08 09:30:00,24.84,25.2,24.84,24.9,209900.0,19.2518,19.5308,19.2518,19.2983,209900.0
2009-09-08 10:00:00,24.9,25.0,24.75,24.97,85600.0,19.2983,19.3758,19.182,19.3525,85600.0
2009-09-08 10:30:00,24.98,25.15,24.97,25.08,62200.0,19.3603,19.492,19.3525,19.4378,62200.0
2009-09-08 11:00:00,25.08,25.1,24.97,25.04,155300.0,19.4378,19.4533,19.3525,19.4068,155300.0
2009-09-08 11:30:00,25.04,25.07,24.6,24.74,155600.0,19.4068,19.43,19.0657,19.1743,155600.0
2009-09-08 12:00:00,24.73,24.98,24.71,24.94,107400.0,19.1665,19.3603,19.151,19.3293,107400.0
2009-09-08 12:30:00,24.94,24.97,24.85,24.95,49400.0,19.3293,19.3525,19.2595,19.337,49400.0
2009-09-08 13:00:00,24.95,24.98,24.8,24.85,70400.0,19.337,19.3603,19.2208,19.2595,70400.0
2009-09-08 13:30:00,24.85,24.95,24.79,24.95,137200.0,19.2595,19.337,19.213,19.337,137200.0
2009-09-08 14:00:00,24.95,25.12,24.94,25.12,110900.0,19.337,19.4688,19.3293,19.4688,110900.0
2009-09-08 14:30:00,25.11,25.35,25.11,25.33,140000.0,19.461,19.647,19.461,19.6315,140000.0
2009-09-08 15:00:00,25.33,25.35,25.05,25.14,197500.0,19.6315,19.647,19.4145,19.4843,197500.0
2009-09-08 15:30:00,25.14,25.36,25.14,25.26,381800.0,19.4843,19.6548,19.4843,19.5773,381800.0
2009-09-09 09:30:00,25.26,25.35,24.87,25.31,149400.0,19.5773,19.647,19.275,19.616,149400.0
2009-09-09 10:00:00,25.31,25.46,25.22,25.43,130200.0,19.616,19.7323,19.5463,19.709,130200.0
2009-09-09 10:30:00,25.43,25.58,25.43,25.46,100700.0,19.709,19.8253,19.709,19.7323,100700.0
2009-09-09 11:00:00,25.46,25.83,25.46,25.78,77100.0,19.7323,20.019,19.7323,19.9803,77100.0
2009-09-09 11:30:00,25.78,25.84,25.7,25.81,71700.0,19.9803,20.0268,19.9183,20.0035,71700.0
2009-09-09 12:00:00,25.8,25.9,25.77,25.82,52800.0,19.9958,20.0733,19.9725,20.0113,52800.0
2009-09-09 12:30:00,25.82,25.96,25.78,25.96,54300.0,20.0113,20.1198,19.9803,20.1198,54300.0
2009-09-09 13:00:00,25.95,26.02,25.87,25.89,88300.0,20.112,20.1663,20.05,20.0655,88300.0
2009-09-09 13:30:00,25.9,25.95,25.76,25.79,44600.0,20.0733,20.112,19.9648,19.988,44600.0
2009-09-09 14:00:00,25.8,25.86,25.48,25.51,116500.0,19.9958,20.0423,19.7478,19.771,116500.0
2009-09-09 14:30:00,25.5,25.56,25.39,25.47,68200.0,19.7633,19.8098,19.678,19.74,68200.0
2009-09-09 15:00:00,25.48,25.58,25.46,25.52,129300.0,19.7478,19.8253,19.7323,19.7788,129300.0
2009-09-09 15:30:00,25.52,25.67,25.46,25.57,323700.0,19.7788,19.895,19.7323,19.8175,323700.0
2009-09-10 09:30:00,25.57,25.74,25.08,25.37,87000.0,19.8175,19.9493,19.4378,19.6625,87000.0
2009-09-10 10:00:00,25.38,25.56,25.38,25.49,49900.0,19.6703,19.8098,19.6703,19.7555,49900.0
2009-09-10 10:30:00,25.49,26.02,25.49,25.84,96000.0,19.7555,20.1663,19.7555,20.0268,96000.0
2009-09-10 11:00:00,25.85,25.99,25.83,25.97,237200.0,20.0345,20.143,20.019,20.1275,237200.0
2009-09-10 11:30:00,25.95,25.97,25.86,25.94,96700.0,20.112,20.1275,20.0423,20.1043,96700.0
2009-09-10 12:00:00,25.95,26.03,25.86,26.0,56800.0,20.112,20.174,20.0423,20.1508,56800.0
2009-09-10 12:30:00,26.0,26.03,25.99,26.02,44400.0,20.1508,20.174,20.143,20.1663,44400.0
2009-09-10 13:00:00,26.02,26.16,26.01,26.07,50000.0,20.1663,20.2748,20.1585,20.205,50000.0
2009-09-10 13:30:00,26.08,26.31,26.05,26.29,55700.0,20.2128,20.3911,20.1895,20.3756,55700.0
2009-09-10 14:00:00,26.29,26.39,26.25,26.37,62200.0,20.3756,20.4531,20.3445,20.4376,62200.0
2009-09-10 14:30:00,26.37,26.54,26.37,26.51,74200.0,20.4376,20.5693,20.4376,20.5461,74200.0
2009-09-10 15:00:00,26.5,26.54,26.32,26.52,164200.0,20.5383,20.5693,20.3988,20.5538,164200.0
2009-09-10 15:30:00,26.52,26.61,26.45,26.51,341100.0,20.5538,20.6236,20.4996,20.5461,341100.0
2009-09-11 09:30:00,26.57,27.1,26.57,27.09,101200.0,20.5926,21.0033,20.5926,20.9956,101200.0
2009-09-11 10:00:00,27.09,27.15,26.72,26.77,82500.0,20.9956,21.0421,20.7088,20.7476,82500.0
2009-09-11 10:30:00,26.78,26.85,26.73,26.77,65900.0,20.7553,20.8096,20.7166,20.7476,65900.0
2009-09-11 11:00:00,26.77,26.83,26.7,26.73,72900.0,20.7476,20.7941,20.6933,20.7166,72900.0
2009-09-11 11:30:00,26.73,26.78,26.63,26.75,73800.0,20.7166,20.7553,20.6391,20.7321,73800.0
2009-09-11 12:00:00,26.75,26.78,26.63,26.65,53900.0,20.7321,20.7553,20.6391,20.6546,53900.0
2009-09-11 12:30:00,26.63,26.73,26.59,26.59,103400.0,20.6391,20.7166,20.6081,20.6081,103400.0
2009-09-11 13:00:00,26.59,26.69,26.56,26.63,73800.0,20.6081,20.6856,20.5848,20.6391,73800.0
2009-09-11 13:30:00,26.62,26.65,26.56,26.56,67500.0,20.6313,20.6546,20.5848,20.5848,67500.0
2009-09-11 14:00:00,26.56,26.58,26.47,26.54,71900.0,20.5848,20.6003,20.5151,20.5693,71900.0
2009-09-11 14:30:00,26.55,26.65,26.54,26.6,101800.0,20.5771,20.6546,20.5693,20.6158,101800.0
2009-09-11 15:00:00,26.62,26.67,26.56,26.66,84800.0,20.6313,20.6701,20.5848,20.6623,84800.0
2009-09-11 15:30:00,26.66,26.73,26.61,26.63,86600.0,20.6623,20.7166,20.6236,20.6391,86600.0
2009-09-14 09:30:00,26.7,27.15,26.47,26.97,137000.0,20.6933,21.0421,20.5151,20.9026,137000.0
2009-09-14 10:00:00,26.97,27.0,26.71,26.75,78400.0,20.9026,20.9258,20.7011,20.7321,78400.0
2009-09-14 10:30:00,26.74,26.8,26.65,26.7,79000.0,20.7243,20.7708,20.6546,20.6933,79000.0
2009-09-14 11:00:00,26.71,26.79,26.64,26.72,59400.0,20.7011,20.7631,20.6468,20.7088,59400.0
2009-09-14 11:30:00,26.73,26.76,26.51,26.62,42500.0,20.7166,20.7398,20.5461,20.6313,42500.0
2009-09-14 12:00:00,26.62,26.67,26.55,26.64,30700.0,20.6313,20.6701,20.5771,20.6468,30700.0
2009-09-14 12:30:00,26.63,26.64,26.43,26.49,69100.0,20.6391,20.6468,20.4841,20.5306,69100.0
2009-09-14 13:00:00,26.48,26.61,26.41,26.6,36200.0,20.5228,20.6236,20.4686,20.6158,36200.0
2009-09-14 13:30:00,26.58,26.8,26.58,26.65,99700.0,20.6003,20.7708,20.6003,20.6546,99700.0
2009-09-14 14:00:00,26.65,26.84,26.6,26.81,48100.0,20.6546,20.8018,20.6158,20.7786,48100.0
2009-09-14 14:30:00,26.8,26.84,26.67,26.81,118300.0,20.7708,20.8018,20.6701,20.7786,118300.0
2009-09-14 15:00:00,26.81,26.96,26.8,26.85,116400.0,20.7786,20.8948,20.7708,20.8096,116400.0
2009-09-14 15:30:00,26.85,26.97,26.82,26.93,183100.0,20.8096,20.9026,20.7863,20.8716,183100.0
2009-09-15 09:30:00,26.98,27.45,26.91,26.95,101600.0,20.9103,21.2746,20.8561,20.8871,101600.0
2009-09-15 10:00:00,26.95,26.95,26.45,26.73,173800.0,20.8871,20.8871,20.4996,20.7166,173800.0
2009-09-15 10:30:00,26.77,26.82,26.58,26.8,77900.0,20.7476,20.7863,20.6003,20.7708,77900.0
2009-09-15 11:00:00,26.82,26.92,26.74,26.79,47600.0,20.7863,20.8638,20.7243,20.7631,47600.0
2009-09-15 11:30:00,26.8,26.94,26.75,26.9,80400.0,20.7708,20.8793,20.7321,20.8483,80400.0
2009-09-15 12:00:00,26.9,27.12,26.88,27.12,31800.0,20.8483,21.0188,20.8328,21.0188,31800.0
2009-09-15 12:30:00,27.12,27.19,27.03,27.15,75400.0,21.0188,21.0731,20.9491,21.0421,75400.0
2009-09-15 13:00:00,27.14,27.18,27.1,27.16,45000.0,21.0343,21.0653,21.0033,21.0498,45000.0
2009-09-15 13:30:00,27.16,27.24,27.13,27.2,50900.0,21.0498,21.1118,21.0266,21.0808,50900.0
2009-09-15 14:00:00,27.22,27.23,27.15,27.21,40900.0,21.0963,21.1041,21.0421,21.0886,40900.0
2009-09-15 14:30:00,27.21,27.23,26.98,27.0,107600.0,21.0886,21.1041,20.9103,20.9258,107600.0
2009-09-15 15:00:00,27.0,27.1,26.99,27.04,116900.0,20.9258,21.0033,20.9181,20.9568,116900.0
2009-09-15 15:30:00,27.05,27.13,26.97,27.04,215900.0,20.9646,21.0266,20.9026,20.9568,215900.0
2009-09-16 09:30:00,27.2,27.34,26.99,27.19,65000.0,21.0808,21.1893,20.9181,21.0731,65000.0
2009-09-16 10:00:00,27.2,27.27,26.87,26.92,96700.0,21.0808,21.1351,20.8251,20.8638,96700.0
2009-09-16 10:30:00,26.94,27.01,26.85,26.93,58300.0,20.8793,20.9336,20.8096,20.8716,58300.0
2009-09-16 11:00:00,26.91,26.99,26.83,26.96,116100.0,20.8561,20.9181,20.7941,20.8948,116100.0
2009-09-16 11:30:00,26.97,27.35,26.97,27.34,209400.0,20.9026,21.1971,20.9026,21.1893,209400.0
2009-09-16 12:00:00,27.33,27.57,27.32,27.47,69000.0,21.1816,21.3676,21.1738,21.2901,69000.0
2009-09-16 12:30:00,27.44,27.44,27.18,27.18,30100.0,21.2668,21.2668,21.0653,21.0653,30100.0
2009-09-16 13:00:00,27.19,27.44,27.18,27.41,42600.0,21.0731,21.2668,21.0653,21.2436,42600.0
2009-09-16 13:30:00,27.4,27.43,27.34,27.34,36800.0,21.2358,21.2591,21.1893,21.1893,36800.0
2009-09-16 14:00:00,27.33,27.37,27.28,27.28,28600.0,21.1816,21.2126,21.1428,21.1428,28600.0
2009-09-16 14:30:00,27.28,27.39,27.25,27.28,64000.0,21.1428,21.2281,21.1196,21.1428,64000.0
2009-09-16 15:00:00,27.26,27.4,27.23,27.39,53300.0,21.1273,21.2358,21.1041,21.2281,53300.0
2009-09-16 15:30:00,27.4,27.5,27.31,27.5,164200.0,21.2358,21.3133,21.1661,21.3133,164200.0
2009-09-17 09:30:00,27.43,27.78,27.28,27.78,76000.0,21.2591,21.5303,21.1428,21.5303,76000.0
2009-09-17 10:00:00,27.83,27.93,27.4,27.42,43400.0,21.5691,21.6466,21.2358,21.2513,43400.0
2009-09-17 10:30:00,27.41,27.6,27.41,27.56,57800.0,21.2436,21.3908,21.2436,21.3598,57800.0
2009-09-17 11:00:00,27.56,27.67,27.5,27.66,50000.0,21.3598,21.4451,21.3133,21.4373,50000.0
2009-09-17 11:30:00,27.66,27.66,27.49,27.59,91100.0,21.4373,21.4373,21.3056,21.3831,91100.0
2009-09-17 12:00:00,27.61,27.62,27.36,27.58,76900.0,21.3986,21.4063,21.2048,21.3753,76900.0
2009-09-17 12:30:00,27.58,27.75,27.4,27.45,217300.0,21.3753,21.5071,21.2358,21.2746,217300.0
2009-09-17 13:00:00,27.46,27.54,27.38,27.45,30000.0,21.2823,21.3443,21.2203,21.2746,30000.0
2009-09-17 13:30:00,27.44,27.57,27.4,27.57,37500.0,21.2668,21.3676,21.2358,21.3676,37500.0
2009-09-17 14:00:00,27.56,27.56,27.42,27.47,54200.0,21.3598,21.3598,21.2513,21.2901,54200.0
2009-09-17 14:30:00,27.47,27.67,27.47,27.64,26800.0,21.2901,21.4451,21.2901,21.4218,26800.0
2009-09-17 15:00:00,27.64,27.68,27.54,27.61,59800.0,21.4218,21.4528,21.3443,21.3986,59800.0
2009-09-17 15:30:00,27.59,27.61,27.39,27.44,103700.0,21.3831,21.3986,21.2281,21.2668,103700.0
2009-09-18 09:30:00,27.52,27.68,27.3,27.3,145200.0,21.3288,21.4528,21.1583,21.1583,145200.0
2009-09-18 10:00:00,27.38,27.45,27.22,27.25,100200.0,21.2203,21.2746,21.0963,21.1196,100200.0
2009-09-18 10:30:00,27.26,27.31,27.03,27.07,222300.0,21.1273,21.1661,20.9491,20.9801,222300.0
2009-09-18 11:00:00,27.06,27.07,26.95,26.97,91900.0,20.9723,20.9801,20.8871,20.9026,91900.0
2009-09-18 11:30:00,26.97,26.98,26.84,26.93,149400.0,20.9026,20.9103,20.8018,20.8716,149400.0
2009-09-18 12:00:00,26.92,27.04,26.86,27.02,83800.0,20.8638,20.9568,20.8173,20.9413,83800.0
2009-09-18 12:30:00,27.01,27.03,26.96,27.0,253000.0,20.9336,20.9491,20.8948,20.9258,253000.0
2009-09-18 13:00:00,27.01,27.04,26.91,27.0,245300.0,20.9336,20.9568,20.8561,20.9258,245300.0
2009-09-18 13:30:00,27.0,27.07,26.97,26.98,156800.0,20.9258,20.9801,20.9026,20.9103,156800.0
2009-09-18 14:00:00,26.99,27.05,26.98,26.98,134800.0,20.9181,20.9646,20.9103,20.9103,134800.0
2009-09-18 14:30:00,26.97,27.07,26.97,27.02,51700.0,20.9026,20.9801,20.9026,20.9413,51700.0
2009-09-18 15:00:00,27.01,27.02,26.98,26.98,42900.0,20.9336,20.9413,20.9103,20.9103,42900.0
2009-09-18 15:30:00,26.98,27.0,26.89,26.97,165100.0,20.9103,20.9258,20.8406,20.9026,165100.0
2009-09-21 09:30:00,26.57,26.59,26.13,26.55,47700.0,20.5926,20.6081,20.2515,20.5771,47700.0
2009-09-21 10:00:00,26.55,26.64,26.44,26.57,53800.0,20.5771,20.6468,20.4918,20.5926,53800.0
2009-09-21 10:30:00,26.57,26.61,26.38,26.58,27100.0,20.5926,20.6236,20.4453,20.6003,27100.0
2009-09-21 11:00:00,26.57,27.04,26.48,26.87,107300.0,20.5926,20.9568,20.5228,20.8251,107300.0
2009-09-21 11:30:00,26.87,27.14,26.86,27.12,60000.0,20.8251,21.0343,20.8173,21.0188,60000.0
2009-09-21 12:00:00,27.13,27.17,26.95,27.02,70700.0,21.0266,21.0576,20.8871,20.9413,70700.0
2009-09-21 12:30:00,27.02,27.02,26.84,26.86,36100.0,20.9413,20.9413,20.8018,20.8173,36100.0
2009-09-21 13:00:00,26.85,26.89,26.71,26.86,47600.0,20.8096,20.8406,20.7011,20.8173,47600.0
2009-09-21 13:30:00,26.86,27.0,26.84,27.0,66000.0,20.8173,20.9258,20.8018,20.9258,66000.0
2009-09-21 14:00:00,27.0,27.09,26.91,27.08,155500.0,20.9258,20.9956,20.8561,20.9878,155500.0
2009-09-21 14:30:00,27.08,27.37,27.07,27.35,122400.0,20.9878,21.2126,20.9801,21.1971,122400.0
2009-09-21 15:00:00,27.35,27.4,27.27,27.35,97400.0,21.1971,21.2358,21.1351,21.1971,97400.0
2009-09-21 15:30:00,27.34,27.46,27.28,27.39,361000.0,21.1893,21.2823,21.1428,21.2281,361000.0
2009-09-22 09:30:00,27.65,27.68,27.23,27.29,114600.0,21.4296,21.4528,21.1041,21.1506,114600.0
2009-09-22 10:00:00,27.29,27.39,27.06,27.06,148400.0,21.1506,21.2281,20.9723,20.9723,148400.0
2009-09-22 10:30:00,27.08,27.11,26.76,26.9,167100.0,20.9878,21.0111,20.7398,20.8483,167100.0
2009-09-22 11:00:00,26.9,27.02,26.89,26.9,192300.0,20.8483,20.9413,20.8406,20.8483,192300.0
2009-09-22 11:30:00,26.9,27.0,26.82,26.99,164200.0,20.8483,20.9258,20.7863,20.9181,164200.0
2009-09-22 12:00:00,27.0,27.09,26.94,26.96,68800.0,20.9258,20.9956,20.8793,20.8948,68800.0
2009-09-22 12:30:00,26.96,27.01,26.88,26.98,75100.0,20.8948,20.9336,20.8328,20.9103,75100.0
2009-09-22 13:00:00,26.99,27.1,26.95,27.04,191600.0,20.9181,21.0033,20.8871,20.9568,191600.0
2009-09-22 13:30:00,27.03,27.14,26.97,26.97,92100.0,20.9491,21.0343,20.9026,20.9026,92100.0
2009-09-22 14:00:00,26.97,27.03,26.95,27.0,67900.0,20.9026,20.9491,20.8871,20.9258,67900.0
2009-09-22 14:30:00,27.02,27.04,26.94,27.01,85000.0,20.9413,20.9568,20.8793,20.9336,85000.0
2009-09-22 15:00:00,27.02,27.04,26.87,26.89,140100.0,20.9413,20.9568,20.8251,20.8406,140100.0
2009-09-22 15:30:00,26.89,27.0,26.82,26.89,371800.0,20.8406,20.9258,20.7863,20.8406,371800.0
2009-09-23 09:30:00,26.77,26.99,26.43,26.43,60800.0,20.7476,20.9181,20.4841,20.4841,60800.0
2009-09-23 10:00:00,26.41,26.51,26.32,26.47,221700.0,20.4686,20.5461,20.3988,20.5151,221700.0
2009-09-23 10:30:00,26.46,26.5,26.09,26.29,89200.0,20.5073,20.5383,20.2205,20.3756,89200.0
2009-09-23 11:00:00,26.28,26.28,26.11,26.11,130100.0,20.3678,20.3678,20.236,20.236,130100.0
2009-09-23 11:30:00,26.14,26.24,26.06,26.21,162600.0,20.2593,20.3368,20.1973,20.3135,162600.0
2009-09-23 12:00:00,26.2,26.26,26.12,26.21,144000.0,20.3058,20.3523,20.2438,20.3135,144000.0
2009-09-23 12:30:00,26.2,26.23,26.12,26.19,110500.0,20.3058,20.329,20.2438,20.298,110500.0
2009-09-23 13:00:00,26.19,26.21,26.04,26.04,72200.0,20.298,20.3135,20.1818,20.1818,72200.0
2009-09-23 13:30:00,26.04,26.09,26.03,26.05,58900.0,20.1818,20.2205,20.174,20.1895,58900.0
2009-09-23 14:00:00,26.05,26.2,25.96,26.14,113000.0,20.1895,20.3058,20.1198,20.2593,113000.0
2009-09-23 14:30:00,26.14,26.24,26.04,26.09,238600.0,20.2593,20.3368,20.1818,20.2205,238600.0
2009-09-23 15:00:00,26.08,26.2,25.93,25.96,236400.0,20.2128,20.3058,20.0965,20.1198,236400.0
2009-09-23 15:30:00,25.96,25.98,25.65,25.7,271700.0,20.1198,20.1353,19.8795,19.9183,271700.0
2009-09-24 09:30:00,25.67,25.82,25.27,25.59,117800.0,19.895,20.0113,19.585,19.833,117800.0
2009-09-24 10:00:00,25.59,25.6,24.73,24.84,211400.0,19.833,19.8408,19.1665,19.2518,211400.0
2009-09-24 10:30:00,24.83,24.85,24.44,24.56,271000.0,19.244,19.2595,18.9417,19.0347,271000.0
2009-09-24 11:00:00,24.56,24.83,24.55,24.67,88900.0,19.0347,19.244,19.027,19.12,88900.0
2009-09-24 11:30:00,24.68,24.85,24.68,24.83,86800.0,19.1278,19.2595,19.1278,19.244,86800.0
2009-09-24 12:00:00,24.82,24.87,24.78,24.79,47600.0,19.2363,19.275,19.2053,19.213,47600.0
2009-09-24 12:30:00,24.81,24.81,24.7,24.75,47000.0,19.2285,19.2285,19.1433,19.182,47000.0
2009-09-24 13:00:00,24.75,24.91,24.75,24.86,40000.0,19.182,19.306,19.182,19.2673,40000.0
2009-09-24 13:30:00,24.85,24.92,24.74,24.82,38500.0,19.2595,19.3138,19.1743,19.2363,38500.0
2009-09-24 14:00:00,24.82,24.85,24.72,24.81,60500.0,19.2363,19.2595,19.1588,19.2285,60500.0
2009-09-24 14:30:00,24.81,24.94,24.79,24.94,45400.0,19.2285,19.3293,19.213,19.3293,45400.0
2009-09-24 15:00:00,24.95,25.03,24.85,24.86,211700.0,19.337,19.399,19.2595,19.2673,211700.0
2009-09-24 15:30:00,24.85,24.98,24.77,24.79,373200.0,19.2595,19.3603,19.1975,19.213,373200.0
2009-09-25 09:30:00,24.73,25.27,24.7,24.89,138700.0,19.1665,19.585,19.1433,19.2905,138700.0
2009-09-25 10:00:00,24.88,25.06,24.78,24.91,162600.0,19.2828,19.4223,19.2053,19.306,162600.0
2009-09-25 10:30:00,24.91,24.93,24.68,24.72,119000.0,19.306,19.3215,19.1278,19.1588,119000.0
2009-09-25 11:00:00,24.72,24.84,24.67,24.81,164300.0,19.1588,19.2518,19.12,19.2285,164300.0
2009-09-25 11:30:00,24.81,24.81,24.56,24.65,214200.0,19.2285,19.2285,19.0347,19.1045,214200.0
2009-09-25 12:00:00,24.65,24.67,24.28,24.46,181200.0,19.1045,19.12,18.8177,18.9572,181200.0
2009-09-25 12:30:00,24.45,24.52,24.38,24.44,93600.0,18.9495,19.0037,18.8952,18.9417,93600.0
2009-09-25 13:00:00,24.42,24.59,24.33,24.4,196600.0,18.9262,19.058,18.8565,18.9107,196600.0
2009-09-25 13:30:00,24.4,24.49,24.34,24.44,231900.0,18.9107,18.9805,18.8642,18.9417,231900.0
2009-09-25 14:00:00,24.44,24.48,24.29,24.37,138900.0,18.9417,18.9727,18.8255,18.8875,138900.0
2009-09-25 14:30:00,24.37,24.37,24.19,24.25,305500.0,18.8875,18.8875,18.748,18.7945,305500.0
2009-09-25 15:00:00,24.26,24.26,24.17,24.2,289600.0,18.8022,18.8022,18.7325,18.7557,289600.0
2009-09-25 15:30:00,24.2,24.27,24.1,24.21,374000.0,18.7557,18.81,18.6782,18.7635,374000.0
2009-09-28 09:30:00,24.25,25.15,24.24,25.13,341600.0,18.7945,19.492,18.7867,19.4765,341600.0
2009-09-28 10:00:00,25.15,25.54,25.12,25.41,302400.0,19.492,19.7943,19.4688,19.6935,302400.0
2009-09-28 10:30:00,25.41,25.72,25.4,25.47,195700.0,19.6935,19.9338,19.6858,19.74,195700.0
2009-09-28 11:00:00,25.49,25.69,25.46,25.62,108800.0,19.7555,19.9105,19.7323,19.8563,108800.0
2009-09-28 11:30:00,25.61,25.69,25.53,25.59,90000.0,19.8485,19.9105,19.7865,19.833,90000.0
2009-09-28 12:00:00,25.59,25.69,25.53,25.58,49900.0,19.833,19.9105,19.7865,19.8253,49900.0
2009-09-28 12:30:00,25.58,25.58,25.2,25.2,65800.0,19.8253,19.8253,19.5308,19.5308,65800.0
2009-09-28 13:00:00,25.22,25.32,25.22,25.31,36700.0,19.5463,19.6238,19.5463,19.616,36700.0
2009-09-28 13:30:00,25.31,25.32,25.16,25.16,52200.0,19.616,19.6238,19.4998,19.4998,52200.0
2009-09-28 14:00:00,25.17,25.25,25.11,25.19,94500.0,19.5075,19.5695,19.461,19.523,94500.0
2009-09-28 14:30:00,25.18,25.19,25.1,25.1,49900.0,19.5153,19.523,19.4533,19.4533,49900.0
2009-09-28 15:00:00,25.1,25.15,25.05,25.08,126000.0,19.4533,19.492,19.4145,19.4378,126000.0
2009-09-28 15:30:00,25.07,25.14,24.97,25.08,352600.0,19.43,19.4843,19.3525,19.4378,352600.0
2009-09-29 09:30:00,25.25,25.55,25.09,25.53,173800.0,19.5695,19.802,19.4455,19.7865,173800.0
2009-09-29 10:00:00,25.51,25.55,24.97,25.27,178500.0,19.771,19.802,19.3525,19.585,178500.0
2009-09-29 10:30:00,25.27,25.35,25.16,25.17,67500.0,19.585,19.647,19.4998,19.5075,67500.0
2009-09-29 11:00:00,25.18,25.23,25.0,25.17,151300.0,19.5153,19.554,19.3758,19.5075,151300.0
2009-09-29 11:30:00,25.16,25.3,25.1,25.29,39700.0,19.4998,19.6083,19.4533,19.6005,39700.0
2009-09-29 12:00:00,25.28,25.36,25.22,25.25,34100.0,19.5928,19.6548,19.5463,19.5695,34100.0
2009-09-29 12:30:00,25.26,25.45,25.26,25.44,19300.0,19.5773,19.7245,19.5773,19.7168,19300.0
2009-09-29 13:00:00,25.46,25.6,25.45,25.55,45500.0,19.7323,19.8408,19.7245,19.802,45500.0
2009-09-29 13:30:00,25.54,25.61,25.49,25.61,42200.0,19.7943,19.8485,19.7555,19.8485,42200.0
2009-09-29 14:00:00,25.62,25.67,25.58,25.65,49100.0,19.8563,19.895,19.8253,19.8795,49100.0
2009-09-29 14:30:00,25.65,25.68,25.55,25.64,39900.0,19.8795,19.9028,19.802,19.8718,39900.0
2009-09-29 15:00:00,25.65,25.65,25.5,25.52,66200.0,19.8795,19.8795,19.7633,19.7788,66200.0
2009-09-29 15:30:00,25.51,25.61,25.39,25.45,290300.0,19.771,19.8485,19.678,19.7245,290300.0
2009-09-30 09:30:00,25.55,25.64,24.85,24.94,64300.0,19.802,19.8718,19.2595,19.3293,64300.0
2009-09-30 10:00:00,24.91,25.01,24.78,24.91,122800.0,19.306,19.3835,19.2053,19.306,122800.0
2009-09-30 10:30:00,24.94,25.02,24.8,25.01,97600.0,19.3293,19.3913,19.2208,19.3835,97600.0
2009-09-30 11:00:00,25.0,25.27,25.0,25.27,74900.0,19.3758,19.585,19.3758,19.585,74900.0
2009-09-30 11:30:00,25.26,25.37,25.14,25.37,147500.0,19.5773,19.6625,19.4843,19.6625,147500.0
2009-09-30 12:00:00,25.34,25.39,25.26,25.39,52000.0,19.6393,19.678,19.5773,19.678,52000.0
2009-09-30 12:30:00,25.38,25.52,25.36,25.5,102500.0,19.6703,19.7788,19.6548,19.7633,102500.0
2009-09-30 13:00:00,25.51,25.62,25.47,25.5,70100.0,19.771,19.8563,19.74,19.7633,70100.0
2009-09-30 13:30:00,25.47,25.47,25.25,25.29,53500.0,19.74,19.74,19.5695,19.6005,53500.0
2009-09-30 14:00:00,25.3,25.42,25.2,25.32,45500.0,19.6083,19.7013,19.5308,19.6238,45500.0
2009-09-30 14:30:00,25.3,25.36,25.08,25.08,135300.0,19.6083,19.6548,19.4378,19.4378,135300.0
2009-09-30 15:00:00,25.06,25.07,24.9,24.97,171900.0,19.4223,19.43,19.2983,19.3525,171900.0
2009-09-30 15:30:00,24.95,25.09,24.91,25.01,477100.0,19.337,19.4455,19.306,19.3835,477100.0
2009-10-01 09:30:00,24.86,24.98,24.69,24.89,106600.0,19.2673,19.3603,19.1355,19.2905,106600.0
2009-10-01 10:00:00,24.88,24.98,24.63,24.87,172700.0,19.2828,19.3603,19.089,19.275,172700.0
2009-10-01 10:30:00,24.86,25.01,24.78,24.94,153800.0,19.2673,19.3835,19.2053,19.3293,153800.0
2009-10-01 11:00:00,24.95,24.96,24.63,24.65,159300.0,19.337,19.3448,19.089,19.1045,159300.0
2009-10-01 11:30:00,24.64,24.91,24.63,24.83,133400.0,19.0968,19.306,19.089,19.244,133400.0
2009-10-01 12:00:00,24.84,24.85,24.71,24.81,90500.0,19.2518,19.2595,19.151,19.2285,90500.0
2009-10-01 12:30:00,24.82,24.85,24.61,24.64,72800.0,19.2363,19.2595,19.0735,19.0968,72800.0
2009-10-01 13:00:00,24.64,24.64,24.44,24.54,63300.0,19.0968,19.0968,18.9417,19.0192,63300.0
2009-10-01 13:30:00,24.54,24.74,24.54,24.64,78400.0,19.0192,19.1743,19.0192,19.0968,78400.0
2009-10-01 14:00:00,24.65,24.75,24.63,24.72,79100.0,19.1045,19.182,19.089,19.1588,79100.0
2009-10-01 14:30:00,24.73,24.85,24.69,24.76,182000.0,19.1665,19.2595,19.1355,19.1898,182000.0
2009-10-01 15:00:00,24.76,24.77,24.47,24.47,135100.0,19.1898,19.1975,18.965,18.965,135100.0
2009-10-01 15:30:00,24.47,24.56,24.34,24.4,285100.0,18.965,19.0347,18.8642,18.9107,285100.0
2009-10-02 09:30:00,23.92,24.16,23.65,23.82,257600.0,18.5387,18.7247,18.3295,18.4612,257600.0
2009-10-02 10:00:00,23.81,24.15,23.7,24.02,177800.0,18.4535,18.717,18.3682,18.6162,177800.0
2009-10-02 10:30:00,24.0,24.25,23.75,23.82,111400.0,18.6007,18.7945,18.407,18.4612,111400.0
2009-10-02 11:00:00,23.83,23.99,23.82,23.99,59600.0,18.469,18.593,18.4612,18.593,59600.0
2009-10-02 11:30:00,23.98,24.09,23.84,23.92,90900.0,18.5852,18.6705,18.4767,18.5387,90900.0
2009-10-02 12:00:00,23.91,24.1,23.82,24.04,154600.0,18.531,18.6782,18.4612,18.6317,154600.0
2009-10-02 12:30:00,24.05,24.06,23.87,24.02,111500.0,18.6395,18.6472,18.5,18.6162,111500.0
2009-10-02 13:00:00,24.0,24.08,23.94,24.01,83900.0,18.6007,18.6627,18.5542,18.6085,83900.0
2009-10-02 13:30:00,24.02,24.11,23.97,24.02,53400.0,18.6162,18.686,18.5775,18.6162,53400.0
2009-10-02 14:00:00,24.03,24.08,23.95,23.99,102900.0,18.624,18.6627,18.562,18.593,102900.0
2009-10-02 14:30:00,23.99,24.17,23.95,24.05,94700.0,18.593,18.7325,18.562,18.6395,94700.0
2009-10-02 15:00:00,24.06,24.07,23.95,23.97,89300.0,18.6472,18.655,18.562,18.5775,89300.0
2009-10-02 15:30:00,23.98,24.01,23.77,23.82,324200.0,18.5852,18.6085,18.4225,18.4612,324200.0
2009-10-05 09:30:00,24.04,24.4,24.01,24.31,115200.0,18.6317,18.9107,18.6085,18.841,115200.0
2009-10-05 10:00:00,24.33,24.44,24.02,24.11,151800.0,18.8565,18.9417,18.6162,18.686,151800.0
2009-10-05 10:30:00,24.11,24.2,24.02,24.17,124200.0,18.686,18.7557,18.6162,18.7325,124200.0
2009-10-05 11:00:00,24.18,24.28,23.94,24.03,98500.0,18.7402,18.8177,18.5542,18.624,98500.0
2009-10-05 11:30:00,24.02,24.07,23.88,23.98,61000.0,18.6162,18.655,18.5077,18.5852,61000.0
2009-10-05 12:00:00,24.0,24.24,24.0,24.14,101000.0,18.6007,18.7867,18.6007,18.7092,101000.0
2009-10-05 12:30:00,24.15,24.28,24.14,24.2,69600.0,18.717,18.8177,18.7092,18.7557,69600.0
2009-10-05 13:00:00,24.21,24.32,24.2,24.23,54900.0,18.7635,18.8487,18.7557,18.779,54900.0
2009-10-05 13:30:00,24.22,24.24,24.13,24.23,52100.0,18.7712,18.7867,18.7015,18.779,52100.0
2009-10-05 14:00:00,24.23,24.24,24.14,24.21,61800.0,18.779,18.7867,18.7092,18.7635,61800.0
2009-10-05 14:30:00,24.21,24.44,24.21,24.35,140300.0,18.7635,18.9417,18.7635,18.872,140300.0
2009-10-05 15:00:00,24.34,24.36,24.19,24.23,133000.0,18.8642,18.8797,18.748,18.779,133000.0
2009-10-05 15:30:00,24.23,24.27,24.17,24.27,243700.0,18.779,18.81,18.7325,18.81,243700.0
2009-10-06 09:30:00,24.66,25.05,24.66,24.87,86400.0,19.1123,19.4145,19.1123,19.275,86400.0
2009-10-06 10:00:00,24.86,24.96,24.76,24.76,142200.0,19.2673,19.3448,19.1898,19.1898,142200.0
2009-10-06 10:30:00,24.75,24.98,24.73,24.98,89500.0,19.182,19.3603,19.1665,19.3603,89500.0
2009-10-06 11:00:00,24.98,25.05,24.87,24.94,119800.0,19.3603,19.4145,19.275,19.3293,119800.0
2009-10-06 11:30:00,24.95,24.95,24.78,24.82,49600.0,19.337,19.337,19.2053,19.2363,49600.0
2009-10-06 12:00:00,24.82,24.91,24.82,24.89,106000.0,19.2363,19.306,19.2363,19.2905,106000.0
2009-10-06 12:30:00,24.89,24.99,24.86,24.87,67300.0,19.2905,19.368,19.2673,19.275,67300.0
2009-10-06 13:00:00,24.87,24.97,24.81,24.91,78000.0,19.275,19.3525,19.2285,19.306,78000.0
2009-10-06 13:30:00,24.91,24.98,24.7,24.8,89400.0,19.306,19.3603,19.1433,19.2208,89400.0
2009-10-06 14:00:00,24.8,24.81,24.56,24.64,187100.0,19.2208,19.2285,19.0347,19.0968,187100.0
2009-10-06 14:30:00,24.64,24.9,24.62,24.89,83300.0,19.0968,19.2983,19.0812,19.2905,83300.0
2009-10-06 15:00:00,24.89,25.1,24.85,25.01,99600.0,19.2905,19.4533,19.2595,19.3835,99600.0
2009-10-06 15:30:00,25.02,25.09,24.84,25.02,181500.0,19.3913,19.4455,19.2518,19.3913,181500.0
2009-10-07 09:30:00,25.08,25.45,24.84,25.23,59700.0,19.4378,19.7245,19.2518,19.554,59700.0
2009-10-07 10:00:00,25.22,25.32,25.13,25.21,144100.0,19.5463,19.6238,19.4765,19.5385,144100.0
2009-10-07 10:30:00,25.2,25.37,25.14,25.34,89900.0,19.5308,19.6625,19.4843,19.6393,89900.0
2009-10-07 11:00:00,25.35,25.62,25.35,25.55,152500.0,19.647,19.8563,19.647,19.802,152500.0
2009-10-07 11:30:00,25.55,25.55,25.27,25.3,115000.0,19.802,19.802,19.585,19.6083,115000.0
2009-10-07 12:00:00,25.28,25.35,25.23,25.28,70000.0,19.5928,19.647,19.554,19.5928,70000.0
2009-10-07 12:30:00,25.28,25.32,25.2,25.25,105300.0,19.5928,19.6238,19.5308,19.5695,105300.0
2009-10-07 13:00:00,25.25,25.32,25.24,25.3,67600.0,19.5695,19.6238,19.5618,19.6083,67600.0
2009-10-07 13:30:00,25.3,25.36,25.22,25.24,72400.0,19.6083,19.6548,19.5463,19.5618,72400.0
2009-10-07 14:00:00,25.24,25.25,25.11,25.13,110200.0,19.5618,19.5695,19.461,19.4765,110200.0
2009-10-07 14:30:00,25.13,25.21,25.11,25.16,92900.0,19.4765,19.5385,19.461,19.4998,92900.0
2009-10-07 15:00:00,25.16,25.19,25.09,25.14,239800.0,19.4998,19.523,19.4455,19.4843,239800.0
2009-10-07 15:30:00,25.13,25.27,25.13,25.2,274500.0,19.4765,19.585,19.4765,19.5308,274500.0
2009-10-08 09:30:00,25.63,25.74,25.44,25.48,111800.0,19.864,19.9493,19.7168,19.7478,111800.0
2009-10-08 10:00:00,25.48,25.51,25.25,25.36,156000.0,19.7478,19.771,19.5695,19.6548,156000.0
2009-10-08 10:30:00,25.37,25.43,25.24,25.4,98500.0,19.6625,19.709,19.5618,19.6858,98500.0
2009-10-08 11:00:00,25.41,25.44,25.35,25.36,146600.0,19.6935,19.7168,19.647,19.6548,146600.0
2009-10-08 11:30:00,25.37,25.59,25.36,25.56,236000.0,19.6625,19.833,19.6548,19.8098,236000.0
2009-10-08 12:00:00,25.57,25.75,25.53,25.73,119400.0,19.8175,19.957,19.7865,19.9415,119400.0
2009-10-08 12:30:00,25.72,25.86,25.71,25.84,42100.0,19.9338,20.0423,19.926,20.0268,42100.0
2009-10-08 13:00:00,25.82,25.83,25.6,25.62,59000.0,20.0113,20.019,19.8408,19.8563,59000.0
2009-10-08 13:30:00,25.63,25.75,25.6,25.72,140000.0,19.864,19.957,19.8408,19.9338,140000.0
2009-10-08 14:00:00,25.72,25.76,25.62,25.66,47600.0,19.9338,19.9648,19.8563,19.8873,47600.0
2009-10-08 14:30:00,25.66,25.7,25.59,25.67,66000.0,19.8873,19.9183,19.833,19.895,66000.0
2009-10-08 15:00:00,25.67,25.89,25.64,25.8,119200.0,19.895,20.0655,19.8718,19.9958,119200.0
2009-10-08 15:30:00,25.8,25.96,25.76,25.87,372400.0,19.9958,20.1198,19.9648,20.05,372400.0
2009-10-09 09:30:00,25.88,25.98,25.69,25.88,111000.0,20.0578,20.1353,19.9105,20.0578,111000.0
2009-10-09 10:00:00,25.89,25.9,25.51,25.57,100800.0,20.0655,20.0733,19.771,19.8175,100800.0
2009-10-09 10:30:00,25.58,25.83,25.55,25.8,40500.0,19.8253,20.019,19.802,19.9958,40500.0
2009-10-09 11:00:00,25.8,25.9,25.77,25.83,55700.0,19.9958,20.0733,19.9725,20.019,55700.0
2009-10-09 11:30:00,25.81,25.81,25.58,25.6,48100.0,20.0035,20.0035,19.8253,19.8408,48100.0
2009-10-09 12:00:00,25.6,25.64,25.29,25.3,178600.0,19.8408,19.8718,19.6005,19.6083,178600.0
2009-10-09 12:30:00,25.3,25.5,25.26,25.48,32800.0,19.6083,19.7633,19.5773,19.7478,32800.0
2009-10-09 13:00:00,25.5,25.58,25.5,25.57,52600.0,19.7633,19.8253,19.7633,19.8175,52600.0
2009-10-09 13:30:00,25.58,25.58,25.46,25.46,141600.0,19.8253,19.8253,19.7323,19.7323,141600.0
2009-10-09 14:00:00,25.46,25.49,25.4,25.47,52400.0,19.7323,19.7555,19.6858,19.74,52400.0
2009-10-09 14:30:00,25.48,25.54,25.48,25.52,66100.0,19.7478,19.7943,19.7478,19.7788,66100.0
2009-10-09 15:00:00,25.51,25.58,25.4,25.48,177500.0,19.771,19.8253,19.6858,19.7478,177500.0
2009-10-09 15:30:00,25.47,25.55,25.44,25.5,178600.0,19.74,19.802,19.7168,19.7633,178600.0
2009-10-12 09:30:00,25.64,26.0,25.57,25.97,52200.0,19.8718,20.1508,19.8175,20.1275,52200.0
2009-10-12 10:00:00,25.98,26.0,25.74,25.74,60700.0,20.1353,20.1508,19.9493,19.9493,60700.0
2009-10-12 10:30:00,25.74,25.75,25.58,25.6,28400.0,19.9493,19.957,19.8253,19.8408,28400.0
2009-10-12 11:00:00,25.61,25.65,25.47,25.47,63200.0,19.8485,19.8795,19.74,19.74,63200.0
2009-10-12 11:30:00,25.45,25.52,25.39,25.5,72900.0,19.7245,19.7788,19.678,19.7633,72900.0
2009-10-12 12:00:00,25.51,25.6,25.48,25.53,80900.0,19.771,19.8408,19.7478,19.7865,80900.0
2009-10-12 12:30:00,25.52,25.55,25.48,25.51,54300.0,19.7788,19.802,19.7478,19.771,54300.0
2009-10-12 13:00:00,25.51,25.52,25.42,25.42,47900.0,19.771,19.7788,19.7013,19.7013,47900.0
2009-10-12 13:30:00,25.43,25.44,25.37,25.4,73200.0,19.709,19.7168,19.6625,19.6858,73200.0
2009-10-12 14:00:00,25.41,25.41,25.11,25.23,136300.0,19.6935,19.6935,19.461,19.554,136300.0
2009-10-12 14:30:00,25.23,25.39,25.1,25.39,65000.0,19.554,19.678,19.4533,19.678,65000.0
2009-10-12 15:00:00,25.39,25.52,25.39,25.52,71400.0,19.678,19.7788,19.678,19.7788,71400.0
2009-10-12 15:30:00,25.52,25.52,25.31,25.35,243900.0,19.7788,19.7788,19.616,19.647,243900.0
2009-10-13 09:30:00,25.38,25.43,24.92,24.93,49900.0,19.7013,19.7401,19.3443,19.352,49900.0
2009-10-13 10:00:00,24.92,25.13,24.75,25.12,66100.0,19.3443,19.5073,19.2123,19.4995,66100.0
2009-10-13 10:30:00,25.11,25.17,25.01,25.16,45600.0,19.4917,19.5383,19.4141,19.5306,45600.0
2009-10-13 11:00:00,25.15,25.26,25.08,25.24,52300.0,19.5228,19.6082,19.4685,19.5927,52300.0
2009-10-13 11:30:00,25.24,25.62,25.23,25.62,96000.0,19.5927,19.8876,19.5849,19.8876,96000.0
2009-10-13 12:00:00,25.6,25.67,25.52,25.58,71000.0,19.8721,19.9264,19.81,19.8566,71000.0
2009-10-13 12:30:00,25.58,25.6,25.43,25.47,38900.0,19.8566,19.8721,19.7401,19.7712,38900.0
2009-10-13 13:00:00,25.48,25.49,25.44,25.46,37100.0,19.779,19.7867,19.7479,19.7634,37100.0
2009-10-13 13:30:00,25.47,25.47,25.21,25.33,143200.0,19.7712,19.7712,19.5694,19.6625,143200.0
2009-10-13 14:00:00,25.33,25.34,25.17,25.3,56500.0,19.6625,19.6703,19.5383,19.6392,56500.0
2009-10-13 14:30:00,25.28,25.36,25.28,25.31,58900.0,19.6237,19.6858,19.6237,19.647,58900.0
2009-10-13 15:00:00,25.32,25.46,25.31,25.46,80500.0,19.6548,19.7634,19.647,19.7634,80500.0
2009-10-13 15:30:00,25.45,25.47,25.33,25.35,124800.0,19.7557,19.7712,19.6625,19.678,124800.0
2009-10-14 09:30:00,25.73,26.2,25.73,26.11,214600.0,19.973,20.3379,19.973,20.268,214600.0
2009-10-14 10:00:00,26.1,26.39,26.04,26.28,296800.0,20.2602,20.4854,20.2137,20.4,296800.0
2009-10-14 10:30:00,26.28,26.33,26.12,26.25,67300.0,20.4,20.4388,20.2758,20.3767,67300.0
2009-10-14 11:00:00,26.25,26.49,26.11,26.48,139000.0,20.3767,20.563,20.268,20.5552,139000.0
2009-10-14 11:30:00,26.48,26.55,26.46,26.49,85100.0,20.5552,20.6096,20.5397,20.563,85100.0
2009-10-14 12:00:00,26.49,26.53,26.45,26.51,73800.0,20.563,20.594,20.5319,20.5785,73800.0
2009-10-14 12:30:00,26.5,26.55,26.46,26.52,79500.0,20.5707,20.6096,20.5397,20.5863,79500.0
2009-10-14 13:00:00,26.52,26.72,26.48,26.67,160200.0,20.5863,20.7415,20.5552,20.7027,160200.0
2009-10-14 13:30:00,26.67,26.68,26.58,26.6,80400.0,20.7027,20.7105,20.6328,20.6484,80400.0
2009-10-14 14:00:00,26.61,26.63,26.43,26.43,132700.0,20.6561,20.6717,20.5164,20.5164,132700.0
2009-10-14 14:30:00,26.45,26.5,26.44,26.47,108900.0,20.5319,20.5707,20.5242,20.5475,108900.0
2009-10-14 15:00:00,26.48,26.54,26.44,26.49,264300.0,20.5552,20.6018,20.5242,20.563,264300.0
2009-10-14 15:30:00,26.5,26.59,26.42,26.48,339800.0,20.5707,20.6406,20.5086,20.5552,339800.0
2009-10-15 09:30:00,26.15,26.39,26.15,26.31,41300.0,20.2991,20.4854,20.2991,20.4233,41300.0
2009-10-15 10:00:00,26.31,26.33,26.07,26.07,53000.0,20.4233,20.4388,20.237,20.237,53000.0
2009-10-15 10:30:00,26.07,26.29,26.03,26.29,42300.0,20.237,20.4077,20.2059,20.4077,42300.0
2009-10-15 11:00:00,26.3,26.43,26.15,26.22,34400.0,20.4155,20.5164,20.2991,20.3534,34400.0
2009-10-15 11:30:00,26.21,26.57,26.14,26.57,108800.0,20.3456,20.6251,20.2913,20.6251,108800.0
2009-10-15 12:00:00,26.57,26.72,26.57,26.68,95100.0,20.6251,20.7415,20.6251,20.7105,95100.0
2009-10-15 12:30:00,26.68,26.72,26.64,26.7,82400.0,20.7105,20.7415,20.6794,20.726,82400.0
2009-10-15 13:00:00,26.71,26.83,26.65,26.83,71000.0,20.7338,20.8269,20.6872,20.8269,71000.0
2009-10-15 13:30:00,26.82,26.85,26.71,26.78,68600.0,20.8191,20.8424,20.7338,20.7881,68600.0
2009-10-15 14:00:00,26.79,26.84,26.66,26.67,91500.0,20.7959,20.8347,20.6949,20.7027,91500.0
2009-10-15 14:30:00,26.68,26.86,26.67,26.83,94100.0,20.7105,20.8502,20.7027,20.8269,94100.0
2009-10-15 15:00:00,26.83,26.91,26.79,26.79,131200.0,20.8269,20.889,20.7959,20.7959,131200.0
2009-10-15 15:30:00,26.79,26.9,26.79,26.87,199600.0,20.7959,20.8812,20.7959,20.858,199600.0
2009-10-16 09:30:00,26.65,26.84,26.33,26.37,37300.0,20.6872,20.8347,20.4388,20.4698,37300.0
2009-10-16 10:00:00,26.32,26.49,26.19,26.47,21900.0,20.431,20.563,20.3301,20.5475,21900.0
2009-10-16 10:30:00,26.47,26.59,26.33,26.41,50000.0,20.5475,20.6406,20.4388,20.5009,50000.0
2009-10-16 11:00:00,26.42,26.57,26.39,26.47,34100.0,20.5086,20.6251,20.4854,20.5475,34100.0
2009-10-16 11:30:00,26.51,26.56,26.42,26.56,34500.0,20.5785,20.6173,20.5086,20.6173,34500.0
2009-10-16 12:00:00,26.57,26.61,26.46,26.48,47800.0,20.6251,20.6561,20.5397,20.5552,47800.0
2009-10-16 12:30:00,26.49,26.53,26.43,26.47,65200.0,20.563,20.594,20.5164,20.5475,65200.0
2009-10-16 13:00:00,26.47,26.73,26.45,26.72,218400.0,20.5475,20.7493,20.5319,20.7415,218400.0
2009-10-16 13:30:00,26.72,26.78,26.53,26.58,146600.0,20.7415,20.7881,20.594,20.6328,146600.0
2009-10-16 14:00:00,26.58,26.66,26.47,26.63,157600.0,20.6328,20.6949,20.5475,20.6717,157600.0
2009-10-16 14:30:00,26.63,26.63,26.47,26.47,53200.0,20.6717,20.6717,20.5475,20.5475,53200.0
2009-10-16 15:00:00,26.48,26.59,26.45,26.59,96400.0,20.5552,20.6406,20.5319,20.6406,96400.0
2009-10-16 15:30:00,26.59,26.62,26.36,26.41,109300.0,20.6406,20.6639,20.4621,20.5009,109300.0
2009-10-19 09:30:00,26.63,26.69,26.34,26.38,52700.0,20.6717,20.7182,20.4465,20.4776,52700.0
2009-10-19 10:00:00,26.36,26.62,26.34,26.62,33600.0,20.4621,20.6639,20.4465,20.6639,33600.0
2009-10-19 10:30:00,26.65,27.04,26.59,27.0,70900.0,20.6872,20.9899,20.6406,20.9589,70900.0
2009-10-19 11:00:00,27.01,27.13,26.98,27.12,70300.0,20.9666,21.0598,20.9433,21.052,70300.0
2009-10-19 11:30:00,27.11,27.29,27.09,27.2,58800.0,21.0443,21.184,21.0287,21.1141,58800.0
2009-10-19 12:00:00,27.21,27.21,27.07,27.12,51000.0,21.1219,21.1219,21.0132,21.052,51000.0
2009-10-19 12:30:00,27.11,27.23,27.07,27.18,57200.0,21.0443,21.1374,21.0132,21.0986,57200.0
2009-10-19 13:00:00,27.18,27.18,27.08,27.1,76600.0,21.0986,21.0986,21.021,21.0365,76600.0
2009-10-19 13:30:00,27.09,27.12,26.97,27.01,111100.0,21.0287,21.052,20.9356,20.9666,111100.0
2009-10-19 14:00:00,27.01,27.1,27.01,27.1,100000.0,20.9666,21.0365,20.9666,21.0365,100000.0
2009-10-19 14:30:00,27.1,27.11,27.0,27.11,114000.0,21.0365,21.0443,20.9589,21.0443,114000.0
2009-10-19 15:00:00,27.1,27.2,27.08,27.13,110500.0,21.0365,21.1141,21.021,21.0598,110500.0
2009-10-19 15:30:00,27.14,27.25,27.13,27.18,204700.0,21.0675,21.1529,21.0598,21.0986,204700.0
2009-10-20 09:30:00,27.17,27.26,26.94,27.16,154600.0,21.0908,21.1607,20.9123,21.0831,154600.0
2009-10-20 10:00:00,27.17,27.23,26.91,26.91,86000.0,21.0908,21.1374,20.889,20.889,86000.0
2009-10-20 10:30:00,26.9,27.11,26.84,27.01,46300.0,20.8812,21.0443,20.8347,20.9666,46300.0
2009-10-20 11:00:00,27.02,27.1,26.93,26.93,69800.0,20.9744,21.0365,20.9045,20.9045,69800.0
2009-10-20 11:30:00,26.93,26.94,26.65,26.79,77000.0,20.9045,20.9123,20.6872,20.7959,77000.0
2009-10-20 12:00:00,26.79,26.83,26.69,26.81,47800.0,20.7959,20.8269,20.7182,20.8114,47800.0
2009-10-20 12:30:00,26.81,26.86,26.53,26.85,100400.0,20.8114,20.8502,20.594,20.8424,100400.0
2009-10-20 13:00:00,26.85,27.01,26.85,26.91,91600.0,20.8424,20.9666,20.8424,20.889,91600.0
2009-10-20 13:30:00,26.91,27.02,26.9,26.95,92900.0,20.889,20.9744,20.8812,20.9201,92900.0
2009-10-20 14:00:00,26.95,27.07,26.93,26.97,79000.0,20.9201,21.0132,20.9045,20.9356,79000.0
2009-10-20 14:30:00,26.97,27.02,26.93,27.0,65100.0,20.9356,20.9744,20.9045,20.9589,65100.0
2009-10-20 15:00:00,27.02,27.02,26.78,26.83,136200.0,20.9744,20.9744,20.7881,20.8269,136200.0
2009-10-20 15:30:00,26.84,27.01,26.84,27.0,272300.0,20.8347,20.9666,20.8347,20.9589,272300.0
2009-10-21 09:30:00,26.78,27.16,26.64,26.96,50100.0,20.7881,21.0831,20.6794,20.9278,50100.0
2009-10-21 10:00:00,26.95,27.1,26.88,26.92,68300.0,20.9201,21.0365,20.8657,20.8968,68300.0
2009-10-21 10:30:00,26.94,27.08,26.87,26.95,50300.0,20.9123,21.021,20.858,20.9201,50300.0
2009-10-21 11:00:00,26.95,27.01,26.84,27.0,54100.0,20.9201,20.9666,20.8347,20.9589,54100.0
2009-10-21 11:30:00,27.02,27.03,26.83,26.9,46200.0,20.9744,20.9822,20.8269,20.8812,46200.0
2009-10-21 12:00:00,26.91,27.05,26.84,27.05,66300.0,20.889,20.9977,20.8347,20.9977,66300.0
2009-10-21 12:30:00,27.04,27.16,26.94,27.13,87800.0,20.9899,21.0831,20.9123,21.0598,87800.0
2009-10-21 13:00:00,27.13,27.25,27.01,27.01,85300.0,21.0598,21.1529,20.9666,20.9666,85300.0
2009-10-21 13:30:00,27.02,27.02,26.88,27.01,84100.0,20.9744,20.9744,20.8657,20.9666,84100.0
2009-10-21 14:00:00,27.02,27.12,26.92,27.0,210900.0,20.9744,21.052,20.8968,20.9589,210900.0
2009-10-21 14:30:00,27.01,27.04,27.0,27.0,74900.0,20.9666,20.9899,20.9589,20.9589,74900.0
2009-10-21 15:00:00,27.0,27.01,26.67,26.68,125100.0,20.9589,20.9666,20.7027,20.7105,125100.0
2009-10-21 15:30:00,26.67,26.72,26.23,26.38,356200.0,20.7027,20.7415,20.3612,20.4776,356200.0
2009-10-22 09:30:00,26.29,26.77,26.06,26.1,115000.0,20.4077,20.7803,20.2292,20.2602,115000.0
2009-10-22 10:00:00,26.15,26.29,25.92,26.23,86900.0,20.2991,20.4077,20.1205,20.3612,86900.0
2009-10-22 10:30:00,26.26,26.56,26.17,26.54,70200.0,20.3844,20.6173,20.3146,20.6018,70200.0
2009-10-22 11:00:00,26.54,27.03,26.54,26.78,112700.0,20.6018,20.9822,20.6018,20.7881,112700.0
2009-10-22 11:30:00,26.78,26.92,26.75,26.91,69100.0,20.7881,20.8968,20.7648,20.889,69100.0
2009-10-22 12:00:00,26.91,26.95,26.82,26.83,64400.0,20.889,20.9201,20.8191,20.8269,64400.0
2009-10-22 12:30:00,26.83,27.11,26.82,26.96,64800.0,20.8269,21.0443,20.8191,20.9278,64800.0
2009-10-22 13:00:00,26.96,27.06,26.94,27.02,48300.0,20.9278,21.0054,20.9123,20.9744,48300.0
2009-10-22 13:30:00,27.01,27.13,26.92,27.13,146000.0,20.9666,21.0598,20.8968,21.0598,146000.0
2009-10-22 14:00:00,27.12,27.3,27.12,27.23,78600.0,21.052,21.1917,21.052,21.1374,78600.0
2009-10-22 14:30:00,27.24,27.3,27.07,27.11,90400.0,21.1452,21.1917,21.0132,21.0443,90400.0
2009-10-22 15:00:00,27.12,27.23,27.05,27.22,89900.0,21.052,21.1374,20.9977,21.1296,89900.0
2009-10-22 15:30:00,27.23,27.24,26.99,27.04,294400.0,21.1374,21.1452,20.9511,20.9899,294400.0
2009-10-23 09:30:00,27.23,27.23,26.73,26.82,85300.0,21.1374,21.1374,20.7493,20.8191,85300.0
2009-10-23 10:00:00,26.84,26.96,26.4,26.64,122400.0,20.8347,20.9278,20.4931,20.6794,122400.0
2009-10-23 10:30:00,26.64,26.71,26.46,26.53,104100.0,20.6794,20.7338,20.5397,20.594,104100.0
2009-10-23 11:00:00,26.51,26.58,26.18,26.2,156400.0,20.5785,20.6328,20.3223,20.3379,156400.0
2009-10-23 11:30:00,26.2,26.22,26.01,26.12,295200.0,20.3379,20.3534,20.1904,20.2758,295200.0
2009-10-23 12:00:00,26.11,26.22,25.86,26.05,134000.0,20.268,20.3534,20.0739,20.2214,134000.0
2009-10-23 12:30:00,26.05,26.19,25.98,26.06,105000.0,20.2214,20.3301,20.1671,20.2292,105000.0
2009-10-23 13:00:00,26.06,26.19,25.91,25.95,167400.0,20.2292,20.3301,20.1128,20.1438,167400.0
2009-10-23 13:30:00,25.95,26.14,25.87,26.02,133200.0,20.1438,20.2913,20.0817,20.1981,133200.0
2009-10-23 14:00:00,26.01,26.23,25.95,26.1,120100.0,20.1904,20.3612,20.1438,20.2602,120100.0
2009-10-23 14:30:00,26.07,26.29,25.99,26.15,119600.0,20.237,20.4077,20.1749,20.2991,119600.0
2009-10-23 15:00:00,26.16,26.29,26.12,26.16,127600.0,20.3068,20.4077,20.2758,20.3068,127600.0
2009-10-23 15:30:00,26.16,26.17,25.98,26.12,321100.0,20.3068,20.3146,20.1671,20.2758,321100.0
2009-10-26 09:30:00,26.23,26.82,26.14,26.7,81900.0,20.3612,20.8191,20.2913,20.726,81900.0
2009-10-26 10:00:00,26.73,26.82,26.61,26.62,76900.0,20.7493,20.8191,20.6561,20.6639,76900.0
2009-10-26 10:30:00,26.61,26.72,26.49,26.59,78700.0,20.6561,20.7415,20.563,20.6406,78700.0
2009-10-26 11:00:00,26.58,26.7,26.44,26.46,100300.0,20.6328,20.726,20.5242,20.5397,100300.0
2009-10-26 11:30:00,26.45,26.45,25.88,25.88,166000.0,20.5319,20.5319,20.0895,20.0895,166000.0
2009-10-26 12:00:00,25.87,26.02,25.75,26.0,114900.0,20.0817,20.1981,19.9885,20.1826,114900.0
2009-10-26 12:30:00,26.0,26.2,25.94,26.15,80700.0,20.1826,20.3379,20.136,20.2991,80700.0
2009-10-26 13:00:00,26.16,26.25,25.92,26.0,74900.0,20.3068,20.3767,20.1205,20.1826,74900.0
2009-10-26 13:30:00,26.0,26.14,25.87,25.97,148700.0,20.1826,20.2913,20.0817,20.1593,148700.0
2009-10-26 14:00:00,25.97,26.04,25.88,26.0,78300.0,20.1593,20.2137,20.0895,20.1826,78300.0
2009-10-26 14:30:00,25.99,26.08,25.83,25.99,127300.0,20.1749,20.2447,20.0506,20.1749,127300.0
2009-10-26 15:00:00,25.99,26.04,25.84,25.91,113600.0,20.1749,20.2137,20.0584,20.1128,113600.0
2009-10-26 15:30:00,25.91,26.11,25.89,25.96,304300.0,20.1128,20.268,20.0972,20.1516,304300.0
2009-10-27 09:30:00,27.82,28.82,27.57,28.24,952000.0,21.5954,22.3717,21.4013,21.9214,952000.0
2009-10-27 10:00:00,28.2,28.87,28.0,28.42,645900.0,21.8904,22.4105,21.7351,22.0611,645900.0
2009-10-27 10:30:00,28.46,28.82,28.07,28.27,739400.0,22.0922,22.3717,21.7895,21.9447,739400.0
2009-10-27 11:00:00,28.28,28.48,28.0,28.43,474100.0,21.9525,22.1077,21.7351,22.0689,474100.0
2009-10-27 11:30:00,28.42,28.75,28.29,28.39,388500.0,22.0611,22.3173,21.9602,22.0379,388500.0
2009-10-27 12:00:00,28.39,28.44,28.19,28.23,160600.0,22.0379,22.0767,21.8826,21.9137,160600.0
2009-10-27 12:30:00,28.23,28.5,28.22,28.28,265000.0,21.9137,22.1232,21.9059,21.9525,265000.0
2009-10-27 13:00:00,28.3,28.42,28.14,28.15,228200.0,21.968,22.0611,21.8438,21.8516,228200.0
2009-10-27 13:30:00,28.15,28.29,28.1,28.16,177100.0,21.8516,21.9602,21.8127,21.8593,177100.0
2009-10-27 14:00:00,28.17,28.29,28.1,28.19,335100.0,21.8671,21.9602,21.8127,21.8826,335100.0
2009-10-27 14:30:00,28.19,28.35,28.18,28.26,200100.0,21.8826,22.0068,21.8748,21.9369,200100.0
2009-10-27 15:00:00,28.26,28.3,28.15,28.26,309900.0,21.9369,21.968,21.8516,21.9369,309900.0
2009-10-27 15:30:00,28.27,28.46,28.11,28.19,618900.0,21.9447,22.0922,21.8205,21.8826,618900.0
2009-10-28 09:30:00,28.15,28.23,27.93,27.99,645100.0,21.8516,21.9137,21.6808,21.7274,645100.0
2009-10-28 10:00:00,27.97,28.16,27.72,27.72,219900.0,21.7118,21.8593,21.5178,21.5178,219900.0
2009-10-28 10:30:00,27.7,27.76,26.82,26.96,286100.0,21.5022,21.5488,20.8191,20.9278,286100.0
2009-10-28 11:00:00,26.98,27.5,26.82,27.49,372400.0,20.9433,21.347,20.8191,21.3392,372400.0
2009-10-28 11:30:00,27.5,27.67,27.39,27.4,105100.0,21.347,21.479,21.2616,21.2694,105100.0
2009-10-28 12:00:00,27.4,27.46,27.23,27.35,75800.0,21.2694,21.3159,21.1374,21.2306,75800.0
2009-10-28 12:30:00,27.33,27.36,27.11,27.11,100900.0,21.215,21.2383,21.0443,21.0443,100900.0
2009-10-28 13:00:00,27.11,27.43,27.06,27.32,122000.0,21.0443,21.2927,21.0054,21.2073,122000.0
2009-10-28 13:30:00,27.32,27.56,27.32,27.33,99700.0,21.2073,21.3936,21.2073,21.215,99700.0
2009-10-28 14:00:00,27.32,27.42,27.21,27.22,108000.0,21.2073,21.2849,21.1219,21.1296,108000.0
2009-10-28 14:30:00,27.23,27.41,27.1,27.39,210300.0,21.1374,21.2771,21.0365,21.2616,210300.0
2009-10-28 15:00:00,27.38,27.41,27.15,27.18,344800.0,21.2538,21.2771,21.0753,21.0986,344800.0
2009-10-28 15:30:00,27.18,27.18,26.86,26.9,537900.0,21.0986,21.0986,20.8502,20.8812,537900.0
2009-10-29 09:30:00,27.35,27.8,27.26,27.76,128600.0,21.2306,21.5799,21.1607,21.5488,128600.0
2009-10-29 10:00:00,27.75,28.15,27.58,27.94,130700.0,21.5411,21.8516,21.4091,21.6885,130700.0
2009-10-29 10:30:00,27.94,28.0,27.79,27.84,95000.0,21.6885,21.7351,21.5721,21.6109,95000.0
2009-10-29 11:00:00,27.86,27.9,27.72,27.76,114200.0,21.6264,21.6575,21.5178,21.5488,114200.0
2009-10-29 11:30:00,27.76,27.83,27.5,27.56,99800.0,21.5488,21.6032,21.347,21.3936,99800.0
2009-10-29 12:00:00,27.56,27.7,27.49,27.62,75200.0,21.3936,21.5022,21.3392,21.4401,75200.0
2009-10-29 12:30:00,27.63,27.71,27.55,27.65,136000.0,21.4479,21.51,21.3858,21.4634,136000.0
2009-10-29 13:00:00,27.65,28.05,27.64,27.97,165400.0,21.4634,21.7739,21.4557,21.7118,165400.0
2009-10-29 13:30:00,27.97,28.2,27.97,28.1,140800.0,21.7118,21.8904,21.7118,21.8127,140800.0
2009-10-29 14:00:00,28.1,28.11,27.83,27.97,97200.0,21.8127,21.8205,21.6032,21.7118,97200.0
2009-10-29 14:30:00,27.97,28.25,27.95,28.23,87500.0,21.7118,21.9292,21.6963,21.9137,87500.0
2009-10-29 15:00:00,28.24,28.32,28.19,28.3,173700.0,21.9214,21.9835,21.8826,21.968,173700.0
2009-10-29 15:30:00,28.3,28.34,28.07,28.25,339800.0,21.968,21.999,21.7895,21.9292,339800.0
2009-10-30 09:30:00,28.2,28.39,27.87,27.88,142000.0,21.8904,22.0379,21.6342,21.642,142000.0
2009-10-30 10:00:00,27.84,28.08,27.75,27.8,216200.0,21.6109,21.7972,21.5411,21.5799,216200.0
2009-10-30 10:30:00,27.8,27.87,27.65,27.83,197000.0,21.5799,21.6342,21.4634,21.6032,197000.0
2009-10-30 11:00:00,27.81,27.84,27.72,27.81,76200.0,21.5876,21.6109,21.5178,21.5876,76200.0
2009-10-30 11:30:00,27.82,27.84,27.41,27.5,207500.0,21.5954,21.6109,21.2771,21.347,207500.0
2009-10-30 12:00:00,27.5,27.63,27.35,27.35,344500.0,21.347,21.4479,21.2306,21.2306,344500.0
2009-10-30 12:30:00,27.38,27.61,27.32,27.44,235500.0,21.2538,21.4324,21.2073,21.3004,235500.0
2009-10-30 13:00:00,27.45,27.57,27.28,27.53,226600.0,21.3082,21.4013,21.1762,21.3703,226600.0
2009-10-30 13:30:00,27.52,27.58,27.42,27.51,165100.0,21.3625,21.4091,21.2849,21.3548,165100.0
2009-10-30 14:00:00,27.52,27.81,27.44,27.59,159500.0,21.3625,21.5876,21.3004,21.4169,159500.0
2009-10-30 14:30:00,27.58,27.68,27.44,27.51,183600.0,21.4091,21.4867,21.3004,21.3548,183600.0
2009-10-30 15:00:00,27.51,27.61,27.31,27.51,351600.0,21.3548,21.4324,21.1995,21.3548,351600.0
2009-10-30 15:30:00,27.49,27.63,27.39,27.47,486600.0,21.3392,21.4479,21.2616,21.3237,486600.0
2009-11-02 09:30:00,27.78,28.02,27.06,27.23,180600.0,21.5643,21.7506,21.0054,21.1374,180600.0
2009-11-02 10:00:00,27.26,27.87,27.23,27.67,218400.0,21.1607,21.6342,21.1374,21.479,218400.0
2009-11-02 10:30:00,27.68,27.91,27.41,27.41,119200.0,21.4867,21.6653,21.2771,21.2771,119200.0
2009-11-02 11:00:00,27.43,27.78,27.34,27.67,120100.0,21.2927,21.5643,21.2228,21.479,120100.0
2009-11-02 11:30:00,27.67,27.76,27.41,27.55,47200.0,21.479,21.5488,21.2771,21.3858,47200.0
2009-11-02 12:00:00,27.57,27.62,27.44,27.46,62700.0,21.4013,21.4401,21.3004,21.3159,62700.0
2009-11-02 12:30:00,27.44,27.46,26.93,27.11,137700.0,21.3004,21.3159,20.9045,21.0443,137700.0
2009-11-02 13:00:00,27.08,27.35,27.08,27.2,74400.0,21.021,21.2306,21.021,21.1141,74400.0
2009-11-02 13:30:00,27.2,27.2,26.96,26.96,117400.0,21.1141,21.1141,20.9278,20.9278,117400.0
2009-11-02 14:00:00,26.97,27.15,26.79,27.15,144500.0,20.9356,21.0753,20.7959,21.0753,144500.0
2009-11-02 14:30:00,27.14,27.27,26.82,26.98,157500.0,21.0675,21.1685,20.8191,20.9433,157500.0
2009-11-02 15:00:00,26.97,27.08,26.74,27.02,154400.0,20.9356,21.021,20.757,20.9744,154400.0
2009-11-02 15:30:00,26.99,27.47,26.97,27.3,269300.0,20.9511,21.3237,20.9356,21.1917,269300.0
2009-11-03 09:30:00,26.95,27.45,26.69,27.38,77200.0,20.9201,21.3082,20.7182,21.2538,77200.0
2009-11-03 10:00:00,27.38,27.5,26.96,26.98,170900.0,21.2538,21.347,20.9278,20.9433,170900.0
2009-11-03 10:30:00,27.0,27.44,26.99,27.31,140800.0,20.9589,21.3004,20.9511,21.1995,140800.0
2009-11-03 11:00:00,27.32,27.39,26.97,27.15,101800.0,21.2073,21.2616,20.9356,21.0753,101800.0
2009-11-03 11:30:00,27.15,27.21,26.95,27.14,101400.0,21.0753,21.1219,20.9201,21.0675,101400.0
2009-11-03 12:00:00,27.14,27.37,27.03,27.32,101000.0,21.0675,21.2461,20.9822,21.2073,101000.0
2009-11-03 12:30:00,27.33,27.69,27.33,27.44,125400.0,21.215,21.4945,21.215,21.3004,125400.0
2009-11-03 13:00:00,27.44,27.65,27.41,27.5,81000.0,21.3004,21.4634,21.2771,21.347,81000.0
2009-11-03 13:30:00,27.46,27.51,27.25,27.5,57700.0,21.3159,21.3548,21.1529,21.347,57700.0
2009-11-03 14:00:00,27.53,27.55,27.4,27.42,70400.0,21.3703,21.3858,21.2694,21.2849,70400.0
2009-11-03 14:30:00,27.43,27.5,27.16,27.22,104000.0,21.2927,21.347,21.0831,21.1296,104000.0
2009-11-03 15:00:00,27.24,27.37,27.22,27.31,93100.0,21.1452,21.2461,21.1296,21.1995,93100.0
2009-11-03 15:30:00,27.34,27.47,27.33,27.45,309700.0,21.2228,21.3237,21.215,21.3082,309700.0
2009-11-04 09:30:00,27.85,28.11,27.8,27.97,73700.0,21.6187,21.8205,21.5799,21.7118,73700.0
2009-11-04 10:00:00,27.96,28.13,27.9,28.05,94600.0,21.7041,21.836,21.6575,21.7739,94600.0
2009-11-04 10:30:00,28.06,28.17,28.0,28.16,56400.0,21.7817,21.8671,21.7351,21.8593,56400.0
2009-11-04 11:00:00,28.14,28.16,28.0,28.07,44700.0,21.8438,21.8593,21.7351,21.7895,44700.0
2009-11-04 11:30:00,28.05,28.15,28.0,28.01,59400.0,21.7739,21.8516,21.7351,21.7429,59400.0
2009-11-04 12:00:00,28.01,28.03,27.85,27.94,59400.0,21.7429,21.7584,21.6187,21.6885,59400.0
2009-11-04 12:30:00,27.94,28.0,27.77,27.78,114500.0,21.6885,21.7351,21.5566,21.5643,114500.0
2009-11-04 13:00:00,27.8,27.86,27.74,27.79,50700.0,21.5799,21.6264,21.5333,21.5721,50700.0
2009-11-04 13:30:00,27.79,27.88,27.67,27.88,46000.0,21.5721,21.642,21.479,21.642,46000.0
2009-11-04 14:00:00,27.87,28.25,27.85,27.92,172000.0,21.6342,21.9292,21.6187,21.673,172000.0
2009-11-04 14:30:00,27.89,28.4,27.85,28.28,134800.0,21.6497,22.0456,21.6187,21.9525,134800.0
2009-11-04 15:00:00,28.26,28.29,28.0,28.03,199000.0,21.9369,21.9602,21.7351,21.7584,199000.0
2009-11-04 15:30:00,28.0,28.04,27.79,27.87,423400.0,21.7351,21.7662,21.5721,21.6342,423400.0
2009-11-05 09:30:00,28.11,28.72,28.06,28.63,149100.0,21.8205,22.294,21.7817,22.2242,149100.0
2009-11-05 10:00:00,28.64,28.78,28.52,28.55,139500.0,22.2319,22.3406,22.1388,22.1621,139500.0
2009-11-05 10:30:00,28.58,28.75,28.44,28.62,125900.0,22.1853,22.3173,22.0767,22.2164,125900.0
2009-11-05 11:00:00,28.61,28.75,28.56,28.69,93500.0,22.2086,22.3173,22.1698,22.2707,93500.0
2009-11-05 11:30:00,28.68,28.72,28.59,28.66,58500.0,22.263,22.294,22.1931,22.2474,58500.0
2009-11-05 12:00:00,28.66,29.07,28.66,29.05,121400.0,22.2474,22.5657,22.2474,22.5502,121400.0
2009-11-05 12:30:00,29.05,29.3,29.01,29.3,52300.0,22.5502,22.7443,22.5191,22.7443,52300.0
2009-11-05 13:00:00,29.32,29.33,29.09,29.1,124600.0,22.7598,22.7675,22.5812,22.589,124600.0
2009-11-05 13:30:00,29.1,29.27,29.06,29.06,150100.0,22.589,22.721,22.558,22.558,150100.0
2009-11-05 14:00:00,29.08,29.12,28.99,29.07,65300.0,22.5735,22.6045,22.5036,22.5657,65300.0
2009-11-05 14:30:00,29.06,29.25,29.06,29.17,69200.0,22.558,22.7054,22.558,22.6433,69200.0
2009-11-05 15:00:00,29.16,29.25,29.08,29.25,92500.0,22.6356,22.7054,22.5735,22.7054,92500.0
2009-11-05 15:30:00,29.25,29.31,29.08,29.29,329600.0,22.7054,22.752,22.5735,22.7365,329600.0
2009-11-06 09:30:00,28.74,29.62,28.65,29.51,191900.0,22.3095,22.9927,22.2397,22.9073,191900.0
2009-11-06 10:00:00,29.53,29.64,28.95,28.97,199300.0,22.9228,23.0082,22.4726,22.4881,199300.0
2009-11-06 10:30:00,28.97,29.3,28.81,29.27,162100.0,22.4881,22.7443,22.3639,22.721,162100.0
2009-11-06 11:00:00,29.24,29.43,29.1,29.27,92400.0,22.6977,22.8452,22.589,22.721,92400.0
2009-11-06 11:30:00,29.27,29.33,29.08,29.22,90100.0,22.721,22.7675,22.5735,22.6822,90100.0
2009-11-06 12:00:00,29.24,29.55,29.23,29.32,130200.0,22.6977,22.9383,22.6899,22.7598,130200.0
2009-11-06 12:30:00,29.32,29.61,29.28,29.44,239600.0,22.7598,22.9849,22.7287,22.8529,239600.0
2009-11-06 13:00:00,29.44,29.62,29.29,29.53,70100.0,22.8529,22.9927,22.7365,22.9228,70100.0
2009-11-06 13:30:00,29.51,29.65,29.45,29.59,57000.0,22.9073,23.0159,22.8607,22.9694,57000.0
2009-11-06 14:00:00,29.54,29.61,29.41,29.52,90500.0,22.9306,22.9849,22.8296,22.915,90500.0
2009-11-06 14:30:00,29.53,29.57,29.37,29.43,125300.0,22.9228,22.9538,22.7986,22.8452,125300.0
2009-11-06 15:00:00,29.43,29.49,29.33,29.4,111000.0,22.8452,22.8917,22.7675,22.8219,111000.0
2009-11-06 15:30:00,29.4,29.43,29.33,29.34,18200.0,22.8219,22.8452,22.7675,22.7753,18200.0
2009-11-09 09:30:00,29.64,29.91,29.48,29.83,138400.0,23.0082,23.2178,22.884,23.1557,138400.0
2009-11-09 10:00:00,29.87,30.0,29.64,29.69,215200.0,23.1867,23.2876,23.0082,23.047,215200.0
2009-11-09 10:30:00,29.69,29.89,29.66,29.76,175400.0,23.047,23.2022,23.0237,23.1013,175400.0
2009-11-09 11:00:00,29.78,30.01,29.73,29.79,154500.0,23.1169,23.2954,23.078,23.1246,154500.0
2009-11-09 11:30:00,29.78,29.84,29.69,29.76,111500.0,23.1169,23.1634,23.047,23.1013,111500.0
2009-11-09 12:00:00,29.77,29.85,29.74,29.74,81700.0,23.1091,23.1712,23.0858,23.0858,81700.0
2009-11-09 12:30:00,29.74,29.76,29.66,29.72,74700.0,23.0858,23.1013,23.0237,23.0703,74700.0
2009-11-09 13:00:00,29.73,29.74,29.58,29.64,96800.0,23.078,23.0858,22.9616,23.0082,96800.0
2009-11-09 13:30:00,29.64,29.85,29.64,29.8,78200.0,23.0082,23.1712,23.0082,23.1324,78200.0
2009-11-09 14:00:00,29.79,29.94,29.75,29.91,91700.0,23.1246,23.2411,23.0936,23.2178,91700.0
2009-11-09 14:30:00,29.92,30.09,29.92,30.01,92300.0,23.2255,23.3575,23.2255,23.2954,92300.0
2009-11-09 15:00:00,29.99,30.15,29.99,30.13,92900.0,23.2799,23.4041,23.2799,23.3885,92900.0
2009-11-09 15:30:00,30.12,30.2,29.96,30.15,270000.0,23.3808,23.4429,23.2566,23.4041,270000.0
2009-11-10 09:30:00,30.09,30.09,29.57,29.6,211000.0,23.3575,23.3575,22.9538,22.9771,211000.0
2009-11-10 10:00:00,29.61,29.68,29.31,29.34,230900.0,22.9849,23.0392,22.752,22.7753,230900.0
2009-11-10 10:30:00,29.35,29.41,29.0,29.04,127400.0,22.7831,22.8296,22.5114,22.5424,127400.0
2009-11-10 11:00:00,29.04,29.08,28.81,28.86,125200.0,22.5424,22.5735,22.3639,22.4027,125200.0
2009-11-10 11:30:00,28.84,29.05,28.73,28.93,148200.0,22.3872,22.5502,22.3018,22.457,148200.0
2009-11-10 12:00:00,28.94,28.99,28.81,28.91,70300.0,22.4648,22.5036,22.3639,22.4415,70300.0
2009-11-10 12:30:00,28.88,29.22,28.86,29.15,93900.0,22.4182,22.6822,22.4027,22.6278,93900.0
2009-11-10 13:00:00,29.17,29.29,29.12,29.21,47400.0,22.6433,22.7365,22.6045,22.6744,47400.0
2009-11-10 13:30:00,29.2,29.35,29.12,29.33,39000.0,22.6666,22.7831,22.6045,22.7675,39000.0
2009-11-10 14:00:00,29.33,29.41,29.27,29.3,74100.0,22.7675,22.8296,22.721,22.7443,74100.0
2009-11-10 14:30:00,29.33,29.54,29.33,29.42,102900.0,22.7675,22.9306,22.7675,22.8374,102900.0
2009-11-10 15:00:00,29.42,29.61,29.3,29.54,223100.0,22.8374,22.9849,22.7443,22.9306,223100.0
2009-11-10 15:30:00,29.54,29.55,29.24,29.37,198400.0,22.9306,22.9383,22.6977,22.7986,198400.0
2009-11-11 09:30:00,29.57,29.83,29.41,29.41,125100.0,22.9538,23.1557,22.8296,22.8296,125100.0
2009-11-11 10:00:00,29.41,29.72,29.41,29.53,177200.0,22.8296,23.0703,22.8296,22.9228,177200.0
2009-11-11 10:30:00,29.53,29.55,29.03,29.15,141900.0,22.9228,22.9383,22.5347,22.6278,141900.0
2009-11-11 11:00:00,29.13,29.25,29.0,29.25,49500.0,22.6123,22.7054,22.5114,22.7054,49500.0
2009-11-11 11:30:00,29.26,29.42,29.13,29.26,35000.0,22.7132,22.8374,22.6123,22.7132,35000.0
2009-11-11 12:00:00,29.22,29.31,29.19,29.3,28000.0,22.6822,22.752,22.6589,22.7443,28000.0
2009-11-11 12:30:00,29.33,29.53,29.24,29.25,62200.0,22.7675,22.9228,22.6977,22.7054,62200.0
2009-11-11 13:00:00,29.26,29.34,29.21,29.28,40300.0,22.7132,22.7753,22.6744,22.7287,40300.0
2009-11-11 13:30:00,29.28,29.32,29.14,29.22,50500.0,22.7287,22.7598,22.6201,22.6822,50500.0
2009-11-11 14:00:00,29.22,29.25,29.11,29.15,139300.0,22.6822,22.7054,22.5968,22.6278,139300.0
2009-11-11 14:30:00,29.15,29.37,29.13,29.36,48000.0,22.6278,22.7986,22.6123,22.7908,48000.0
2009-11-11 15:00:00,29.37,29.42,29.28,29.32,67500.0,22.7986,22.8374,22.7287,22.7598,67500.0
2009-11-11 15:30:00,29.31,29.36,29.11,29.25,478800.0,22.752,22.7908,22.5968,22.7054,478800.0
2009-11-12 09:30:00,29.33,29.52,29.12,29.27,218600.0,22.7675,22.915,22.6045,22.721,218600.0
2009-11-12 10:00:00,29.23,29.38,29.13,29.37,184500.0,22.6899,22.8064,22.6123,22.7986,184500.0
2009-11-12 10:30:00,29.35,29.4,29.07,29.13,138000.0,22.7831,22.8219,22.5657,22.6123,138000.0
2009-11-12 11:00:00,29.13,29.19,28.83,29.04,93200.0,22.6123,22.6589,22.3794,22.5424,93200.0
2009-11-12 11:30:00,29.01,29.01,28.76,28.81,78300.0,22.5191,22.5191,22.3251,22.3639,78300.0
2009-11-12 12:00:00,28.84,29.01,28.81,28.95,43700.0,22.3872,22.5191,22.3639,22.4726,43700.0
2009-11-12 12:30:00,28.94,29.05,28.82,28.92,59700.0,22.4648,22.5502,22.3717,22.4493,59700.0
2009-11-12 13:00:00,28.92,28.93,28.75,28.91,61900.0,22.4493,22.457,22.3173,22.4415,61900.0
2009-11-12 13:30:00,28.91,29.04,28.89,28.95,134900.0,22.4415,22.5424,22.426,22.4726,134900.0
2009-11-12 14:00:00,28.96,28.97,28.85,28.95,297700.0,22.4803,22.4881,22.3949,22.4726,297700.0
2009-11-12 14:30:00,28.91,28.97,28.8,28.9,296500.0,22.4415,22.4881,22.3561,22.4338,296500.0
2009-11-12 15:00:00,28.86,28.9,28.75,28.79,220600.0,22.4027,22.4338,22.3173,22.3484,220600.0
2009-11-12 15:30:00,28.8,28.84,28.67,28.82,518300.0,22.3561,22.3872,22.2552,22.3717,518300.0
2009-11-13 09:30:00,28.8,28.95,28.58,28.67,109600.0,22.3561,22.4726,22.1853,22.2552,109600.0
2009-11-13 10:00:00,28.65,28.99,28.59,28.75,132300.0,22.2397,22.5036,22.1931,22.3173,132300.0
2009-11-13 10:30:00,28.76,28.92,28.72,28.82,229300.0,22.3251,22.4493,22.294,22.3717,229300.0
2009-11-13 11:00:00,28.84,28.95,28.79,28.85,184300.0,22.3872,22.4726,22.3484,22.3949,184300.0
2009-11-13 11:30:00,28.86,28.92,28.75,28.77,160900.0,22.4027,22.4493,22.3173,22.3328,160900.0
2009-11-13 12:00:00,28.76,28.93,28.75,28.9,249600.0,22.3251,22.457,22.3173,22.4338,249600.0
2009-11-13 12:30:00,28.93,29.05,28.9,29.0,159500.0,22.457,22.5502,22.4338,22.5114,159500.0
2009-11-13 13:00:00,29.0,29.18,28.95,29.13,196500.0,22.5114,22.6511,22.4726,22.6123,196500.0
2009-11-13 13:30:00,29.13,29.16,29.04,29.06,114400.0,22.6123,22.6356,22.5424,22.558,114400.0
2009-11-13 14:00:00,29.07,29.22,29.05,29.11,138700.0,22.5657,22.6822,22.5502,22.5968,138700.0
2009-11-13 14:30:00,29.12,29.13,28.93,28.93,123500.0,22.6045,22.6123,22.457,22.457,123500.0
2009-11-13 15:00:00,28.9,29.12,28.9,29.05,167200.0,22.4338,22.6045,22.4338,22.5502,167200.0
2009-11-13 15:30:00,29.06,29.25,29.05,29.13,413500.0,22.558,22.7054,22.5502,22.6123,413500.0
2009-11-16 09:30:00,29.64,29.84,29.57,29.61,195400.0,23.0082,23.1634,22.9538,22.9849,195400.0
2009-11-16 10:00:00,29.61,29.78,29.59,29.65,154000.0,22.9849,23.1169,22.9694,23.0159,154000.0
2009-11-16 10:30:00,29.64,29.74,29.62,29.65,126900.0,23.0082,23.0858,22.9927,23.0159,126900.0
2009-11-16 11:00:00,29.65,29.78,29.6,29.75,78400.0,23.0159,23.1169,22.9771,23.0936,78400.0
2009-11-16 11:30:00,29.73,29.87,29.66,29.68,177600.0,23.078,23.1867,23.0237,23.0392,177600.0
2009-11-16 12:00:00,29.68,29.73,29.56,29.7,145900.0,23.0392,23.078,22.9461,23.0548,145900.0
2009-11-16 12:30:00,29.67,29.74,29.6,29.61,179800.0,23.0315,23.0858,22.9771,22.9849,179800.0
2009-11-16 13:00:00,29.61,29.66,29.45,29.61,155400.0,22.9849,23.0237,22.8607,22.9849,155400.0
2009-11-16 13:30:00,29.61,29.66,29.55,29.61,110700.0,22.9849,23.0237,22.9383,22.9849,110700.0
2009-11-16 14:00:00,29.6,29.69,29.56,29.58,120900.0,22.9771,23.047,22.9461,22.9616,120900.0
2009-11-16 14:30:00,29.58,29.71,29.57,29.7,102400.0,22.9616,23.0625,22.9538,23.0548,102400.0
2009-11-16 15:00:00,29.7,29.71,29.43,29.5,191200.0,23.0548,23.0625,22.8452,22.8995,191200.0
2009-11-16 15:30:00,29.5,29.74,29.49,29.69,347000.0,22.8995,23.0858,22.8917,23.047,347000.0
2009-11-17 09:30:00,29.62,29.73,29.3,29.48,70500.0,22.9927,23.078,22.7443,22.884,70500.0
2009-11-17 10:00:00,29.45,29.47,29.2,29.33,96500.0,22.8607,22.8762,22.6666,22.7675,96500.0
2009-11-17 10:30:00,29.32,29.34,29.17,29.32,65500.0,22.7598,22.7753,22.6433,22.7598,65500.0
2009-11-17 11:00:00,29.32,29.41,29.22,29.31,27800.0,22.7598,22.8296,22.6822,22.752,27800.0
2009-11-17 11:30:00,29.3,29.47,29.29,29.45,12200.0,22.7443,22.8762,22.7365,22.8607,12200.0
2009-11-17 12:00:00,29.46,29.67,29.44,29.59,36600.0,22.8685,23.0315,22.8529,22.9694,36600.0
2009-11-17 12:30:00,29.57,29.68,29.51,29.52,113200.0,22.9538,23.0392,22.9073,22.915,113200.0
2009-11-17 13:00:00,29.51,29.6,29.4,29.54,207500.0,22.9073,22.9771,22.8219,22.9306,207500.0
2009-11-17 13:30:00,29.55,29.82,29.53,29.65,159900.0,22.9383,23.1479,22.9228,23.0159,159900.0
2009-11-17 14:00:00,29.65,29.67,29.42,29.45,111200.0,23.0159,23.0315,22.8374,22.8607,111200.0
2009-11-17 14:30:00,29.44,29.53,29.42,29.46,113200.0,22.8529,22.9228,22.8374,22.8685,113200.0
2009-11-17 15:00:00,29.45,29.51,29.41,29.49,199800.0,22.8607,22.9073,22.8296,22.8917,199800.0
2009-11-17 15:30:00,29.49,29.6,29.46,29.56,296600.0,22.8917,22.9771,22.8685,22.9461,296600.0
2009-11-18 09:30:00,29.8,29.88,29.21,29.28,150900.0,23.1324,23.1945,22.6744,22.7287,150900.0
2009-11-18 10:00:00,29.27,29.42,29.24,29.34,68000.0,22.721,22.8374,22.6977,22.7753,68000.0
2009-11-18 10:30:00,29.36,29.39,29.24,29.33,78500.0,22.7908,22.8141,22.6977,22.7675,78500.0
2009-11-18 11:00:00,29.34,29.43,29.21,29.21,87600.0,22.7753,22.8452,22.6744,22.6744,87600.0
2009-11-18 11:30:00,29.21,29.33,29.2,29.28,54800.0,22.6744,22.7675,22.6666,22.7287,54800.0
2009-11-18 12:00:00,29.29,29.34,29.15,29.18,56200.0,22.7365,22.7753,22.6278,22.6511,56200.0
2009-11-18 12:30:00,29.17,29.35,29.16,29.23,94800.0,22.6433,22.7831,22.6356,22.6899,94800.0
2009-11-18 13:00:00,29.25,29.27,28.99,29.05,98500.0,22.7054,22.721,22.5036,22.5502,98500.0
2009-11-18 13:30:00,29.05,29.16,29.04,29.12,73900.0,22.5502,22.6356,22.5424,22.6045,73900.0
2009-11-18 14:00:00,29.11,29.29,29.09,29.2,102300.0,22.5968,22.7365,22.5812,22.6666,102300.0
2009-11-18 14:30:00,29.2,29.24,29.15,29.21,102000.0,22.6666,22.6977,22.6278,22.6744,102000.0
2009-11-18 15:00:00,29.2,29.42,29.14,29.39,149200.0,22.6666,22.8374,22.6201,22.8141,149200.0
2009-11-18 15:30:00,29.4,29.44,29.28,29.4,332100.0,22.8219,22.8529,22.7287,22.8219,332100.0
2009-11-19 09:30:00,29.14,29.17,28.29,28.35,89100.0,22.6201,22.6433,21.9602,22.0068,89100.0
2009-11-19 10:00:00,28.37,28.62,28.28,28.54,148000.0,22.0223,22.2164,21.9525,22.1543,148000.0
2009-11-19 10:30:00,28.52,28.58,28.4,28.46,113800.0,22.1388,22.1853,22.0456,22.0922,113800.0
2009-11-19 11:00:00,28.45,28.77,28.45,28.77,181400.0,22.0844,22.3328,22.0844,22.3328,181400.0
2009-11-19 11:30:00,28.78,28.93,28.71,28.89,93600.0,22.3406,22.457,22.2863,22.426,93600.0
2009-11-19 12:00:00,28.9,29.04,28.86,29.02,102900.0,22.4338,22.5424,22.4027,22.5269,102900.0
2009-11-19 12:30:00,29.01,29.23,29.01,29.22,114400.0,22.5191,22.6899,22.5191,22.6822,114400.0
2009-11-19 13:00:00,29.22,29.22,28.96,29.02,53300.0,22.6822,22.6822,22.4803,22.5269,53300.0
2009-11-19 13:30:00,29.04,29.11,29.01,29.08,62700.0,22.5424,22.5968,22.5191,22.5735,62700.0
2009-11-19 14:00:00,29.1,29.1,28.91,28.99,94100.0,22.589,22.589,22.4415,22.5036,94100.0
2009-11-19 14:30:00,28.98,29.17,28.98,29.14,67200.0,22.4959,22.6433,22.4959,22.6201,67200.0
2009-11-19 15:00:00,29.13,29.16,29.03,29.08,74400.0,22.6123,22.6356,22.5347,22.5735,74400.0
2009-11-19 15:30:00,29.08,29.25,29.04,29.13,169700.0,22.5735,22.7054,22.5424,22.6123,169700.0
2009-11-20 09:30:00,28.69,29.07,28.66,28.81,73900.0,22.2707,22.5657,22.2474,22.3639,73900.0
2009-11-20 10:00:00,28.83,28.99,28.7,28.93,58200.0,22.3794,22.5036,22.2785,22.457,58200.0
2009-11-20 10:30:00,28.96,28.98,28.74,28.86,58700.0,22.4803,22.4959,22.3095,22.4027,58700.0
2009-11-20 11:00:00,28.85,28.97,28.71,28.74,64000.0,22.3949,22.4881,22.2863,22.3095,64000.0
2009-11-20 11:30:00,28.76,28.95,28.71,28.91,62600.0,22.3251,22.4726,22.2863,22.4415,62600.0
2009-11-20 12:00:00,28.91,28.91,28.78,28.8,27100.0,22.4415,22.4415,22.3406,22.3561,27100.0
2009-11-20 12:30:00,28.82,28.87,28.8,28.85,35700.0,22.3717,22.4105,22.3561,22.3949,35700.0
2009-11-20 13:00:00,28.84,28.95,28.84,28.95,215200.0,22.3872,22.4726,22.3872,22.4726,215200.0
2009-11-20 13:30:00,28.93,29.01,28.9,28.99,52300.0,22.457,22.5191,22.4338,22.5036,52300.0
2009-11-20 14:00:00,28.99,29.06,28.94,29.03,55900.0,22.5036,22.558,22.4648,22.5347,55900.0
2009-11-20 14:30:00,29.04,29.12,28.98,29.02,65300.0,22.5424,22.6045,22.4959,22.5269,65300.0
2009-11-20 15:00:00,29.01,29.03,28.98,29.01,77500.0,22.5191,22.5347,22.4959,22.5191,77500.0
2009-11-20 15:30:00,29.01,29.11,28.99,29.09,140900.0,22.5191,22.5968,22.5036,22.5812,140900.0
2009-11-23 09:30:00,29.53,29.94,29.53,29.65,101300.0,22.9228,23.2411,22.9228,23.0159,101300.0
2009-11-23 10:00:00,29.71,30.06,29.68,29.89,163600.0,23.0625,23.3342,23.0392,23.2022,163600.0
2009-11-23 10:30:00,29.89,29.92,29.76,29.8,128800.0,23.2022,23.2255,23.1013,23.1324,128800.0
2009-11-23 11:00:00,29.8,29.95,29.76,29.76,96600.0,23.1324,23.2488,23.1013,23.1013,96600.0
2009-11-23 11:30:00,29.77,29.88,29.68,29.68,77000.0,23.1091,23.1945,23.0392,23.0392,77000.0
2009-11-23 12:00:00,29.69,29.88,29.66,29.75,74700.0,23.047,23.1945,23.0237,23.0936,74700.0
2009-11-23 12:30:00,29.77,29.85,29.62,29.77,65800.0,23.1091,23.1712,22.9927,23.1091,65800.0
2009-11-23 13:00:00,29.78,29.78,29.62,29.64,62200.0,23.1169,23.1169,22.9927,23.0082,62200.0
2009-11-23 13:30:00,29.65,29.78,29.62,29.72,86100.0,23.0159,23.1169,22.9927,23.0703,86100.0
2009-11-23 14:00:00,29.72,29.73,29.55,29.66,118600.0,23.0703,23.078,22.9383,23.0237,118600.0
2009-11-23 14:30:00,29.67,29.69,29.52,29.52,107300.0,23.0315,23.047,22.915,22.915,107300.0
2009-11-23 15:00:00,29.52,29.56,29.42,29.54,225500.0,22.915,22.9461,22.8374,22.9306,225500.0
2009-11-23 15:30:00,29.54,29.66,29.45,29.65,214600.0,22.9306,23.0237,22.8607,23.0159,214600.0
2009-11-24 09:30:00,29.64,29.73,29.04,29.07,101200.0,23.0082,23.078,22.5424,22.5657,101200.0
2009-11-24 10:00:00,29.07,29.13,28.89,28.94,92800.0,22.5657,22.6123,22.426,22.4648,92800.0
2009-11-24 10:30:00,28.94,29.06,28.93,28.99,74800.0,22.4648,22.558,22.457,22.5036,74800.0
2009-11-24 11:00:00,28.98,29.16,28.97,29.1,72600.0,22.4959,22.6356,22.4881,22.589,72600.0
2009-11-24 11:30:00,29.1,29.15,29.05,29.09,40200.0,22.589,22.6278,22.5502,22.5812,40200.0
2009-11-24 12:00:00,29.1,29.11,29.05,29.08,40900.0,22.589,22.5968,22.5502,22.5735,40900.0
2009-11-24 12:30:00,29.07,29.1,29.05,29.06,49500.0,22.5657,22.589,22.5502,22.558,49500.0
2009-11-24 13:00:00,29.06,29.14,29.06,29.1,38300.0,22.558,22.6201,22.558,22.589,38300.0
2009-11-24 13:30:00,29.1,29.11,29.0,29.0,60600.0,22.589,22.5968,22.5114,22.5114,60600.0
2009-11-24 14:00:00,29.01,29.11,29.0,29.08,67700.0,22.5191,22.5968,22.5114,22.5735,67700.0
2009-11-24 14:30:00,29.09,29.16,29.05,29.12,51600.0,22.5812,22.6356,22.5502,22.6045,51600.0
2009-11-24 15:00:00,29.12,29.19,29.11,29.19,47600.0,22.6045,22.6589,22.5968,22.6589,47600.0
2009-11-24 15:30:00,29.18,29.3,29.04,29.2,292200.0,22.6511,22.7443,22.5424,22.6666,292200.0
2009-11-25 09:30:00,29.35,29.58,29.35,29.46,87300.0,22.7831,22.9616,22.7831,22.8685,87300.0
2009-11-25 10:00:00,29.45,29.68,29.45,29.57,110400.0,22.8607,23.0392,22.8607,22.9538,110400.0
2009-11-25 10:30:00,29.57,29.77,29.57,29.72,64000.0,22.9538,23.1091,22.9538,23.0703,64000.0
2009-11-25 11:00:00,29.73,29.8,29.72,29.76,60700.0,23.078,23.1324,23.0703,23.1013,60700.0
2009-11-25 11:30:00,29.76,29.9,29.74,29.8,55500.0,23.1013,23.21,23.0858,23.1324,55500.0
2009-11-25 12:00:00,29.81,29.81,29.67,29.69,45400.0,23.1401,23.1401,23.0315,23.047,45400.0
2009-11-25 12:30:00,29.7,29.83,29.69,29.82,31300.0,23.0548,23.1557,23.047,23.1479,31300.0
2009-11-25 13:00:00,29.82,29.87,29.8,29.86,33000.0,23.1479,23.1867,23.1324,23.179,33000.0
2009-11-25 13:30:00,29.86,30.03,29.85,30.02,53700.0,23.179,23.3109,23.1712,23.3032,53700.0
2009-11-25 14:00:00,30.02,30.18,30.01,30.17,77300.0,23.3032,23.4274,23.2954,23.4196,77300.0
2009-11-25 14:30:00,30.17,30.32,30.17,30.22,129800.0,23.4196,23.536,23.4196,23.4584,129800.0
2009-11-25 15:00:00,30.22,30.24,30.09,30.1,123600.0,23.4584,23.4739,23.3575,23.3653,123600.0
2009-11-25 15:30:00,30.09,30.14,30.06,30.11,144800.0,23.3575,23.3963,23.3342,23.373,144800.0
2009-11-27 09:30:00,28.88,29.41,28.85,29.12,143800.0,22.4182,22.8296,22.3949,22.6045,143800.0
2009-11-27 10:00:00,29.11,29.35,29.06,29.22,53300.0,22.5968,22.7831,22.558,22.6822,53300.0
2009-11-27 10:30:00,29.22,29.61,29.16,29.54,41900.0,22.6822,22.9849,22.6356,22.9306,41900.0
2009-11-27 11:00:00,29.54,29.81,29.54,29.73,113600.0,22.9306,23.1401,22.9306,23.078,113600.0
2009-11-27 11:30:00,29.73,29.76,29.62,29.64,41700.0,23.078,23.1013,22.9927,23.0082,41700.0
2009-11-27 12:00:00,29.64,29.76,29.63,29.73,103300.0,23.0082,23.1013,23.0004,23.078,103300.0
2009-11-27 12:30:00,29.73,29.96,29.62,29.65,129000.0,23.078,23.2566,22.9927,23.0159,129000.0
2009-11-30 09:30:00,29.51,29.67,29.36,29.58,66700.0,22.9073,23.0315,22.7908,22.9616,66700.0
2009-11-30 10:00:00,29.61,29.9,29.61,29.89,68100.0,22.9849,23.21,22.9849,23.2022,68100.0
2009-11-30 10:30:00,29.87,29.95,29.67,29.69,54000.0,23.1867,23.2488,23.0315,23.047,54000.0
2009-11-30 11:00:00,29.67,29.67,29.47,29.47,104200.0,23.0315,23.0315,22.8762,22.8762,104200.0
2009-11-30 11:30:00,29.46,29.79,29.43,29.78,100900.0,22.8685,23.1246,22.8452,23.1169,100900.0
2009-11-30 12:00:00,29.78,29.92,29.72,29.79,85400.0,23.1169,23.2255,23.0703,23.1246,85400.0
2009-11-30 12:30:00,29.8,29.8,29.65,29.7,51900.0,23.1324,23.1324,23.0159,23.0548,51900.0
2009-11-30 13:00:00,29.71,29.73,29.62,29.72,131200.0,23.0625,23.078,22.9927,23.0703,131200.0
2009-11-30 13:30:00,29.72,29.76,29.58,29.65,93000.0,23.0703,23.1013,22.9616,23.0159,93000.0
2009-11-30 14:00:00,29.64,29.72,29.61,29.67,88100.0,23.0082,23.0703,22.9849,23.0315,88100.0
2009-11-30 14:30:00,29.68,29.69,29.55,29.61,66200.0,23.0392,23.047,22.9383,22.9849,66200.0
2009-11-30 15:00:00,29.61,29.82,29.61,29.77,102200.0,22.9849,23.1479,22.9849,23.1091,102200.0
2009-11-30 15:30:00,29.77,29.8,29.73,29.77,262100.0,23.1091,23.1324,23.078,23.1091,262100.0
2009-12-01 09:30:00,30.0,30.57,30.0,30.45,147600.0,23.2876,23.7301,23.2876,23.6369,147600.0
2009-12-01 10:00:00,30.41,30.47,30.19,30.4,123400.0,23.6059,23.6525,23.4351,23.5981,123400.0
2009-12-01 10:30:00,30.43,30.5,30.37,30.42,73600.0,23.6214,23.6758,23.5748,23.6137,73600.0
2009-12-01 11:00:00,30.42,30.65,30.41,30.6,120200.0,23.6137,23.7922,23.6059,23.7534,120200.0
2009-12-01 11:30:00,30.59,30.81,30.55,30.79,67200.0,23.7456,23.9164,23.7146,23.9009,67200.0
2009-12-01 12:00:00,30.79,30.93,30.78,30.85,60400.0,23.9009,24.0095,23.8931,23.9474,60400.0
2009-12-01 12:30:00,30.86,30.91,30.76,30.79,53000.0,23.9552,23.994,23.8776,23.9009,53000.0
2009-12-01 13:00:00,30.78,30.89,30.71,30.84,43100.0,23.8931,23.9785,23.8388,23.9397,43100.0
2009-12-01 13:30:00,30.86,30.98,30.86,30.93,44900.0,23.9552,24.0484,23.9552,24.0095,44900.0
2009-12-01 14:00:00,30.92,30.97,30.77,30.81,76200.0,24.0018,24.0406,23.8853,23.9164,76200.0
2009-12-01 14:30:00,30.82,30.84,30.69,30.75,90700.0,23.9242,23.9397,23.8232,23.8698,90700.0
2009-12-01 15:00:00,30.75,30.79,30.67,30.77,76900.0,23.8698,23.9009,23.8077,23.8853,76900.0
2009-12-01 15:30:00,30.76,30.81,30.67,30.73,250100.0,23.8776,23.9164,23.8077,23.8543,250100.0
2009-12-02 09:30:00,30.74,31.11,30.6,31.11,127400.0,23.8621,24.1493,23.7534,24.1493,127400.0
2009-12-02 10:00:00,31.07,31.35,31.03,31.23,114000.0,24.1182,24.3356,24.0872,24.2424,114000.0
2009-12-02 10:30:00,31.22,31.34,31.2,31.22,107000.0,24.2347,24.3278,24.2191,24.2347,107000.0
2009-12-02 11:00:00,31.2,31.24,31.08,31.11,112700.0,24.2191,24.2502,24.126,24.1493,112700.0
2009-12-02 11:30:00,31.13,31.25,31.11,31.15,58700.0,24.1648,24.2579,24.1493,24.1803,58700.0
2009-12-02 12:00:00,31.15,31.24,30.96,31.08,89000.0,24.1803,24.2502,24.0328,24.126,89000.0
2009-12-02 12:30:00,31.07,31.17,31.06,31.17,85200.0,24.1182,24.1958,24.1105,24.1958,85200.0
2009-12-02 13:00:00,31.17,31.26,31.15,31.18,88600.0,24.1958,24.2657,24.1803,24.2036,88600.0
2009-12-02 13:30:00,31.18,31.26,31.18,31.24,90900.0,24.2036,24.2657,24.2036,24.2502,90900.0
2009-12-02 14:00:00,31.25,31.3,31.17,31.25,151300.0,24.2579,24.2968,24.1958,24.2579,151300.0
2009-12-02 14:30:00,31.26,31.31,31.2,31.29,117500.0,24.2657,24.3045,24.2191,24.289,117500.0
2009-12-02 15:00:00,31.29,31.36,31.25,31.34,145800.0,24.289,24.3433,24.2579,24.3278,145800.0
2009-12-02 15:30:00,31.34,31.6,31.33,31.52,359300.0,24.3278,24.5296,24.32,24.4675,359300.0
2009-12-03 09:30:00,31.43,31.69,31.3,31.68,93600.0,24.3977,24.5995,24.2968,24.5917,93600.0
2009-12-03 10:00:00,31.65,31.68,31.27,31.51,133400.0,24.5684,24.5917,24.2735,24.4598,133400.0
2009-12-03 10:30:00,31.5,31.7,31.39,31.67,81300.0,24.452,24.6073,24.3666,24.584,81300.0
2009-12-03 11:00:00,31.7,31.79,31.62,31.74,41500.0,24.6073,24.6771,24.5452,24.6383,41500.0
2009-12-03 11:30:00,31.73,31.76,31.52,31.64,95200.0,24.6306,24.6538,24.4675,24.5607,95200.0
2009-12-03 12:00:00,31.63,31.92,31.62,31.83,119000.0,24.5529,24.778,24.5452,24.7082,119000.0
2009-12-03 12:30:00,31.83,31.91,31.79,31.86,98800.0,24.7082,24.7703,24.6771,24.7315,98800.0
2009-12-03 13:00:00,31.86,32.07,31.83,32.06,188600.0,24.7315,24.8945,24.7082,24.8867,188600.0
2009-12-03 13:30:00,32.06,32.18,32.04,32.11,81700.0,24.8867,24.9799,24.8712,24.9255,81700.0
2009-12-03 14:00:00,32.1,32.18,31.96,31.96,117900.0,24.9178,24.9799,24.8091,24.8091,117900.0
2009-12-03 14:30:00,31.96,31.99,31.62,31.66,110300.0,24.8091,24.8324,24.5452,24.5762,110300.0
2009-12-03 15:00:00,31.66,31.74,31.6,31.62,113100.0,24.5762,24.6383,24.5296,24.5452,113100.0
2009-12-03 15:30:00,31.6,31.64,31.39,31.45,247100.0,24.5296,24.5607,24.3666,24.4132,247100.0
2009-12-04 09:30:00,31.68,32.38,31.68,32.18,161900.0,24.5917,25.1351,24.5917,24.9799,161900.0
2009-12-04 10:00:00,32.17,32.19,31.92,32.06,148100.0,24.9721,24.9876,24.778,24.8867,148100.0
2009-12-04 10:30:00,32.05,32.06,31.62,31.66,132700.0,24.879,24.8867,24.5452,24.5762,132700.0
2009-12-04 11:00:00,31.65,31.67,31.46,31.46,102300.0,24.5684,24.584,24.421,24.421,102300.0
2009-12-04 11:30:00,31.46,31.5,30.94,31.09,314800.0,24.421,24.452,24.0173,24.1337,314800.0
2009-12-04 12:00:00,31.08,31.45,31.06,31.21,172400.0,24.126,24.4132,24.1105,24.2269,172400.0
2009-12-04 12:30:00,31.21,31.35,31.2,31.32,131400.0,24.2269,24.3356,24.2191,24.3123,131400.0
2009-12-04 13:00:00,31.31,31.4,30.99,30.99,119300.0,24.3045,24.3744,24.0561,24.0561,119300.0
2009-12-04 13:30:00,30.98,31.15,30.84,30.84,122000.0,24.0484,24.1803,23.9397,23.9397,122000.0
2009-12-04 14:00:00,30.85,30.99,30.76,30.8,65600.0,23.9474,24.0561,23.8776,23.9086,65600.0
2009-12-04 14:30:00,30.82,31.01,30.79,30.94,101500.0,23.9242,24.0716,23.9009,24.0173,101500.0
2009-12-04 15:00:00,30.95,31.12,30.89,30.99,206300.0,24.0251,24.157,23.9785,24.0561,206300.0
2009-12-04 15:30:00,31.0,31.15,30.84,30.98,356900.0,24.0639,24.1803,23.9397,24.0484,356900.0
2009-12-07 09:30:00,30.8,31.35,30.79,31.3,57100.0,23.9086,24.3356,23.9009,24.2968,57100.0
2009-12-07 10:00:00,31.28,31.34,31.19,31.33,63100.0,24.2812,24.3278,24.2114,24.32,63100.0
2009-12-07 10:30:00,31.33,31.38,31.22,31.33,49300.0,24.32,24.3589,24.2347,24.32,49300.0
2009-12-07 11:00:00,31.32,31.32,31.19,31.23,47800.0,24.3123,24.3123,24.2114,24.2424,47800.0
2009-12-07 11:30:00,31.23,31.34,31.23,31.26,39400.0,24.2424,24.3278,24.2424,24.2657,39400.0
2009-12-07 12:00:00,31.28,31.31,31.22,31.27,33600.0,24.2812,24.3045,24.2347,24.2735,33600.0
2009-12-07 12:30:00,31.28,31.57,31.27,31.54,46400.0,24.2812,24.5063,24.2735,24.4831,46400.0
2009-12-07 13:00:00,31.52,31.61,31.43,31.59,31200.0,24.4675,24.5374,24.3977,24.5219,31200.0
2009-12-07 13:30:00,31.6,31.62,31.4,31.45,59500.0,24.5296,24.5452,24.3744,24.4132,59500.0
2009-12-07 14:00:00,31.44,31.48,31.31,31.33,35000.0,24.4054,24.4365,24.3045,24.32,35000.0
2009-12-07 14:30:00,31.33,31.33,31.15,31.25,73800.0,24.32,24.32,24.1803,24.2579,73800.0
2009-12-07 15:00:00,31.25,31.39,31.22,31.28,59500.0,24.2579,24.3666,24.2347,24.2812,59500.0
2009-12-07 15:30:00,31.28,31.43,31.28,31.37,340100.0,24.2812,24.3977,24.2812,24.3511,340100.0
2009-12-08 09:30:00,31.06,31.06,30.48,30.86,114000.0,24.1105,24.1105,23.6602,23.9552,114000.0
2009-12-08 10:00:00,30.86,31.15,30.74,30.99,111400.0,23.9552,24.1803,23.8621,24.0561,111400.0
2009-12-08 10:30:00,31.03,31.04,30.83,30.92,41400.0,24.0872,24.0949,23.9319,24.0018,41400.0
2009-12-08 11:00:00,30.96,31.24,30.94,31.14,31900.0,24.0328,24.2502,24.0173,24.1726,31900.0
2009-12-08 11:30:00,31.14,31.24,31.09,31.19,47900.0,24.1726,24.2502,24.1337,24.2114,47900.0
2009-12-08 12:00:00,31.2,31.25,31.06,31.09,26100.0,24.2191,24.2579,24.1105,24.1337,26100.0
2009-12-08 12:30:00,31.1,31.27,31.09,31.25,80800.0,24.1415,24.2735,24.1337,24.2579,80800.0
2009-12-08 13:00:00,31.24,31.3,31.08,31.08,73900.0,24.2502,24.2968,24.126,24.126,73900.0
2009-12-08 13:30:00,31.1,31.28,31.07,31.21,72800.0,24.1415,24.2812,24.1182,24.2269,72800.0
2009-12-08 14:00:00,31.2,31.27,31.05,31.14,73000.0,24.2191,24.2735,24.1027,24.1726,73000.0
2009-12-08 14:30:00,31.13,31.21,30.97,31.04,91700.0,24.1648,24.2269,24.0406,24.0949,91700.0
2009-12-08 15:00:00,31.04,31.23,30.97,31.18,105100.0,24.0949,24.2424,24.0406,24.2036,105100.0
2009-12-08 15:30:00,31.17,31.24,31.03,31.15,238400.0,24.1958,24.2502,24.0872,24.1803,238400.0
2009-12-09 09:30:00,31.15,31.35,30.83,31.32,68000.0,24.1803,24.3356,23.9319,24.3123,68000.0
2009-12-09 10:00:00,31.3,31.41,31.2,31.32,93200.0,24.2968,24.3821,24.2191,24.3123,93200.0
2009-12-09 10:30:00,31.33,31.65,31.17,31.42,85400.0,24.32,24.5684,24.1958,24.3899,85400.0
2009-12-09 11:00:00,31.42,31.73,31.41,31.67,86700.0,24.3899,24.6306,24.3821,24.584,86700.0
2009-12-09 11:30:00,31.68,31.77,31.6,31.72,82400.0,24.5917,24.6616,24.5296,24.6228,82400.0
2009-12-09 12:00:00,31.71,31.71,31.41,31.56,94900.0,24.615,24.615,24.3821,24.4986,94900.0
2009-12-09 12:30:00,31.56,31.65,31.52,31.56,63500.0,24.4986,24.5684,24.4675,24.4986,63500.0
2009-12-09 13:00:00,31.54,31.55,31.3,31.32,135700.0,24.4831,24.4908,24.2968,24.3123,135700.0
2009-12-09 13:30:00,31.33,31.36,31.18,31.19,85100.0,24.32,24.3433,24.2036,24.2114,85100.0
2009-12-09 14:00:00,31.18,31.26,31.08,31.13,90700.0,24.2036,24.2657,24.126,24.1648,90700.0
2009-12-09 14:30:00,31.15,31.39,31.15,31.39,130700.0,24.1803,24.3666,24.1803,24.3666,130700.0
2009-12-09 15:00:00,31.37,31.75,31.37,31.7,134200.0,24.3511,24.6461,24.3511,24.6073,134200.0
2009-12-09 15:30:00,31.69,31.71,31.58,31.66,150400.0,24.5995,24.615,24.5141,24.5762,150400.0
2009-12-10 09:30:00,31.78,32.39,31.78,32.1,116200.0,24.6694,25.1429,24.6694,24.9178,116200.0
2009-12-10 10:00:00,32.1,32.13,31.9,32.08,136400.0,24.9178,24.9411,24.7625,24.9022,136400.0
2009-12-10 10:30:00,32.1,32.15,31.99,32.01,61700.0,24.9178,24.9566,24.8324,24.8479,61700.0
2009-12-10 11:00:00,32.0,32.17,31.97,32.06,61400.0,24.8401,24.9721,24.8169,24.8867,61400.0
2009-12-10 11:30:00,32.07,32.11,32.02,32.03,36700.0,24.8945,24.9255,24.8557,24.8634,36700.0
2009-12-10 12:00:00,32.03,32.07,31.94,31.97,98900.0,24.8634,24.8945,24.7936,24.8169,98900.0
2009-12-10 12:30:00,31.96,31.96,31.81,31.82,25200.0,24.8091,24.8091,24.6927,24.7004,25200.0
2009-12-10 13:00:00,31.82,31.82,31.65,31.66,49200.0,24.7004,24.7004,24.5684,24.5762,49200.0
2009-12-10 13:30:00,31.67,31.74,31.64,31.7,76500.0,24.584,24.6383,24.5607,24.6073,76500.0
2009-12-10 14:00:00,31.69,31.7,31.62,31.65,118900.0,24.5995,24.6073,24.5452,24.5684,118900.0
2009-12-10 14:30:00,31.65,31.68,31.53,31.56,93900.0,24.5684,24.5917,24.4753,24.4986,93900.0
2009-12-10 15:00:00,31.56,31.6,31.4,31.44,112500.0,24.4986,24.5296,24.3744,24.4054,112500.0
2009-12-10 15:30:00,31.44,31.84,31.4,31.8,349600.0,24.4054,24.7159,24.3744,24.6849,349600.0
2009-12-11 09:30:00,32.1,32.38,32.05,32.35,90100.0,24.9178,25.1351,24.879,25.1118,90100.0
2009-12-11 10:00:00,32.33,32.38,32.19,32.26,60600.0,25.0963,25.1351,24.9876,25.042,60600.0
2009-12-11 10:30:00,32.26,32.33,32.15,32.25,64500.0,25.042,25.0963,24.9566,25.0342,64500.0
2009-12-11 11:00:00,32.24,32.24,31.87,31.93,69200.0,25.0264,25.0264,24.7392,24.7858,69200.0
2009-12-11 11:30:00,31.91,31.91,31.68,31.87,58900.0,24.7703,24.7703,24.5917,24.7392,58900.0
2009-12-11 12:00:00,31.89,32.17,31.88,32.09,62800.0,24.7548,24.9721,24.747,24.91,62800.0
2009-12-11 12:30:00,32.1,32.34,32.1,32.34,60600.0,24.9178,25.1041,24.9178,25.1041,60600.0
2009-12-11 13:00:00,32.34,32.34,32.24,32.26,41000.0,25.1041,25.1041,25.0264,25.042,41000.0
2009-12-11 13:30:00,32.27,32.29,32.15,32.2,48600.0,25.0497,25.0653,24.9566,24.9954,48600.0
2009-12-11 14:00:00,32.2,32.36,32.18,32.25,94500.0,24.9954,25.1196,24.9799,25.0342,94500.0
2009-12-11 14:30:00,32.25,32.25,32.04,32.06,59200.0,25.0342,25.0342,24.8712,24.8867,59200.0
2009-12-11 15:00:00,32.05,32.28,32.02,32.27,73400.0,24.879,25.0575,24.8557,25.0497,73400.0
2009-12-11 15:30:00,32.27,32.29,32.08,32.2,144200.0,25.0497,25.0653,24.9022,24.9954,144200.0
2009-12-14 09:30:00,32.59,32.59,32.36,32.44,80900.0,25.2981,25.2981,25.1196,25.1817,80900.0
2009-12-14 10:00:00,32.44,32.45,31.94,32.16,100700.0,25.1817,25.1895,24.7936,24.9643,100700.0
2009-12-14 10:30:00,32.17,32.86,32.16,32.82,179200.0,24.9721,25.5077,24.9643,25.4767,179200.0
2009-12-14 11:00:00,32.82,33.17,32.77,33.1,107100.0,25.4767,25.7484,25.4379,25.694,107100.0
2009-12-14 11:30:00,33.1,33.28,32.99,33.05,113700.0,25.694,25.8337,25.6086,25.6552,113700.0
2009-12-14 12:00:00,33.04,33.16,32.94,32.96,71500.0,25.6474,25.7406,25.5698,25.5853,71500.0
2009-12-14 12:30:00,32.97,33.07,32.96,33.06,63500.0,25.5931,25.6707,25.5853,25.663,63500.0
2009-12-14 13:00:00,33.04,33.07,32.97,32.98,120600.0,25.6474,25.6707,25.5931,25.6009,120600.0
2009-12-14 13:30:00,32.98,32.99,32.83,32.89,66100.0,25.6009,25.6086,25.4844,25.531,66100.0
2009-12-14 14:00:00,32.87,32.9,32.79,32.79,53900.0,25.5155,25.5388,25.4534,25.4534,53900.0
2009-12-14 14:30:00,32.8,32.89,32.78,32.8,58400.0,25.4611,25.531,25.4456,25.4611,58400.0
2009-12-14 15:00:00,32.8,32.9,32.78,32.79,91000.0,25.4611,25.5388,25.4456,25.4534,91000.0
2009-12-14 15:30:00,32.8,32.86,32.76,32.79,161600.0,25.4611,25.5077,25.4301,25.4534,161600.0
2009-12-15 09:30:00,32.78,32.78,32.31,32.43,55600.0,25.4456,25.4456,25.0808,25.1739,55600.0
2009-12-15 10:00:00,32.47,32.75,32.47,32.63,48900.0,25.205,25.4223,25.205,25.3292,48900.0
2009-12-15 10:30:00,32.63,33.0,32.63,32.84,50300.0,25.3292,25.6164,25.3292,25.4922,50300.0
2009-12-15 11:00:00,32.83,32.87,32.7,32.82,84600.0,25.4844,25.5155,25.3835,25.4767,84600.0
2009-12-15 11:30:00,32.85,32.96,32.7,32.73,37200.0,25.5,25.5853,25.3835,25.4068,37200.0
2009-12-15 12:00:00,32.72,32.74,32.58,32.6,45800.0,25.399,25.4146,25.2904,25.3059,45800.0
2009-12-15 12:30:00,32.6,32.66,32.54,32.54,44200.0,25.3059,25.3525,25.2593,25.2593,44200.0
2009-12-15 13:00:00,32.54,32.56,32.36,32.37,102600.0,25.2593,25.2748,25.1196,25.1274,102600.0
2009-12-15 13:30:00,32.36,32.38,32.14,32.19,226700.0,25.1196,25.1351,24.9488,24.9876,226700.0
2009-12-15 14:00:00,32.16,32.22,32.13,32.17,91600.0,24.9643,25.0109,24.9411,24.9721,91600.0
2009-12-15 14:30:00,32.17,32.22,32.15,32.17,69300.0,24.9721,25.0109,24.9566,24.9721,69300.0
2009-12-15 15:00:00,32.18,32.23,32.12,32.13,107600.0,24.9799,25.0187,24.9333,24.9411,107600.0
2009-12-15 15:30:00,32.12,32.17,31.9,32.09,220100.0,24.9333,24.9721,24.7625,24.91,220100.0
2009-12-16 09:30:00,32.39,32.75,32.17,32.75,65200.0,25.1429,25.4223,24.9721,25.4223,65200.0
2009-12-16 10:00:00,32.76,32.91,32.76,32.81,74700.0,25.4301,25.5465,25.4301,25.4689,74700.0
2009-12-16 10:30:00,32.83,33.35,32.83,33.3,105800.0,25.4844,25.8881,25.4844,25.8493,105800.0
2009-12-16 11:00:00,33.3,33.32,33.07,33.07,44600.0,25.8493,25.8648,25.6707,25.6707,44600.0
2009-12-16 11:30:00,33.08,33.11,33.0,33.03,40400.0,25.6785,25.7018,25.6164,25.6397,40400.0
2009-12-16 12:00:00,33.02,33.04,32.95,33.01,34200.0,25.6319,25.6474,25.5776,25.6242,34200.0
2009-12-16 12:30:00,33.02,33.05,32.94,32.96,39300.0,25.6319,25.6552,25.5698,25.5853,39300.0
2009-12-16 13:00:00,32.97,33.02,32.95,32.99,52100.0,25.5931,25.6319,25.5776,25.6086,52100.0
2009-12-16 13:30:00,32.98,33.02,32.9,32.96,43000.0,25.6009,25.6319,25.5388,25.5853,43000.0
2009-12-16 14:00:00,32.96,33.11,32.9,33.03,52000.0,25.5853,25.7018,25.5388,25.6397,52000.0
2009-12-16 14:30:00,33.04,33.07,32.9,32.97,187400.0,25.6474,25.6707,25.5388,25.5931,187400.0
2009-12-16 15:00:00,32.98,33.05,32.9,32.9,79400.0,25.6009,25.6552,25.5388,25.5388,79400.0
2009-12-16 15:30:00,32.91,33.08,32.88,32.91,244500.0,25.5465,25.6785,25.5232,25.5465,244500.0
2009-12-17 09:30:00,32.67,32.86,32.67,32.7,74900.0,25.3602,25.5077,25.3602,25.3835,74900.0
2009-12-17 10:00:00,32.72,32.8,32.49,32.49,59500.0,25.399,25.4611,25.2205,25.2205,59500.0
2009-12-17 10:30:00,32.51,32.66,32.44,32.66,22600.0,25.236,25.3525,25.1817,25.3525,22600.0
2009-12-17 11:00:00,32.67,32.69,32.56,32.56,51100.0,25.3602,25.3758,25.2748,25.2748,51100.0
2009-12-17 11:30:00,32.56,32.6,32.35,32.46,59800.0,25.2748,25.3059,25.1118,25.1972,59800.0
2009-12-17 12:00:00,32.47,32.48,32.35,32.47,29000.0,25.205,25.2127,25.1118,25.205,29000.0
2009-12-17 12:30:00,32.47,32.47,32.21,32.25,41300.0,25.205,25.205,25.0032,25.0342,41300.0
2009-12-17 13:00:00,32.25,32.27,32.21,32.27,45600.0,25.0342,25.0497,25.0032,25.0497,45600.0
2009-12-17 13:30:00,32.27,32.39,32.25,32.35,32600.0,25.0497,25.1429,25.0342,25.1118,32600.0
2009-12-17 14:00:00,32.32,32.48,32.29,32.44,43600.0,25.0885,25.2127,25.0653,25.1817,43600.0
2009-12-17 14:30:00,32.43,32.52,32.41,32.52,62300.0,25.1739,25.2438,25.1584,25.2438,62300.0
2009-12-17 15:00:00,32.51,32.62,32.43,32.44,97600.0,25.236,25.3214,25.1739,25.1817,97600.0
2009-12-17 15:30:00,32.45,32.53,32.33,32.35,124800.0,25.1895,25.2516,25.0963,25.1118,124800.0
2009-12-18 09:30:00,32.45,32.81,32.45,32.54,102800.0,25.1895,25.4689,25.1895,25.2593,102800.0
2009-12-18 10:00:00,32.55,32.74,32.55,32.67,60400.0,25.2671,25.4146,25.2671,25.3602,60400.0
2009-12-18 10:30:00,32.66,32.75,32.5,32.59,52100.0,25.3525,25.4223,25.2283,25.2981,52100.0
2009-12-18 11:00:00,32.58,32.59,32.18,32.36,34200.0,25.2904,25.2981,24.9799,25.1196,34200.0
2009-12-18 11:30:00,32.38,32.43,32.22,32.33,25600.0,25.1351,25.1739,25.0109,25.0963,25600.0
2009-12-18 12:00:00,32.34,32.5,32.33,32.4,32300.0,25.1041,25.2283,25.0963,25.1506,32300.0
2009-12-18 12:30:00,32.4,32.57,32.36,32.51,34000.0,25.1506,25.2826,25.1196,25.236,34000.0
2009-12-18 13:00:00,32.52,32.62,32.48,32.57,38300.0,25.2438,25.3214,25.2127,25.2826,38300.0
2009-12-18 13:30:00,32.57,32.57,32.29,32.32,59700.0,25.2826,25.2826,25.0653,25.0885,59700.0
2009-12-18 14:00:00,32.32,32.35,32.18,32.23,46100.0,25.0885,25.1118,24.9799,25.0187,46100.0
2009-12-18 14:30:00,32.21,32.23,32.12,32.19,54900.0,25.0032,25.0187,24.9333,24.9876,54900.0
2009-12-18 15:00:00,32.19,32.25,32.12,32.13,69800.0,24.9876,25.0342,24.9333,24.9411,69800.0
2009-12-18 15:30:00,32.12,32.24,32.1,32.24,131200.0,24.9333,25.0264,24.9178,25.0264,131200.0
2009-12-21 09:30:00,32.25,33.04,32.19,32.6,47500.0,25.0342,25.6474,24.9876,25.3059,47500.0
2009-12-21 10:00:00,32.6,32.73,32.51,32.65,46600.0,25.3059,25.4068,25.236,25.3447,46600.0
2009-12-21 10:30:00,32.68,32.73,32.55,32.66,51700.0,25.368,25.4068,25.2671,25.3525,51700.0
2009-12-21 11:00:00,32.64,32.9,32.61,32.82,41000.0,25.3369,25.5388,25.3137,25.4767,41000.0
2009-12-21 11:30:00,32.81,32.83,32.57,32.58,26800.0,25.4689,25.4844,25.2826,25.2904,26800.0
2009-12-21 12:00:00,32.58,32.65,32.5,32.51,47200.0,25.2904,25.3447,25.2283,25.236,47200.0
2009-12-21 12:30:00,32.52,32.61,32.37,32.41,114200.0,25.2438,25.3137,25.1274,25.1584,114200.0
2009-12-21 13:00:00,32.41,32.41,32.23,32.26,77000.0,25.1584,25.1584,25.0187,25.042,77000.0
2009-12-21 13:30:00,32.26,32.29,32.19,32.2,77800.0,25.042,25.0653,24.9876,24.9954,77800.0
2009-12-21 14:00:00,32.2,32.24,32.14,32.17,75300.0,24.9954,25.0264,24.9488,24.9721,75300.0
2009-12-21 14:30:00,32.17,32.18,32.13,32.15,64900.0,24.9721,24.9799,24.9411,24.9566,64900.0
2009-12-21 15:00:00,32.15,32.21,32.06,32.13,93400.0,24.9566,25.0032,24.8867,24.9411,93400.0
2009-12-21 15:30:00,32.12,32.13,31.94,32.02,189300.0,24.9333,24.9411,24.7936,24.8557,189300.0
2009-12-22 09:30:00,31.95,32.2,31.94,32.12,77000.0,24.8013,24.9954,24.7936,24.9333,77000.0
2009-12-22 10:00:00,32.16,32.33,32.08,32.26,61200.0,24.9643,25.0963,24.9022,25.042,61200.0
2009-12-22 10:30:00,32.23,32.24,32.03,32.07,49400.0,25.0187,25.0264,24.8634,24.8945,49400.0
2009-12-22 11:00:00,32.06,32.08,31.99,32.01,27100.0,24.8867,24.9022,24.8324,24.8479,27100.0
2009-12-22 11:30:00,32.0,32.09,31.99,32.08,25800.0,24.8401,24.91,24.8324,24.9022,25800.0
2009-12-22 12:00:00,32.08,32.1,32.06,32.08,43300.0,24.9022,24.9178,24.8867,24.9022,43300.0
2009-12-22 12:30:00,32.08,32.1,32.04,32.07,29200.0,24.9022,24.9178,24.8712,24.8945,29200.0
2009-12-22 13:00:00,32.07,32.09,32.04,32.07,33600.0,24.8945,24.91,24.8712,24.8945,33600.0
2009-12-22 13:30:00,32.06,32.08,32.04,32.08,63200.0,24.8867,24.9022,24.8712,24.9022,63200.0
2009-12-22 14:00:00,32.08,32.08,32.03,32.08,39500.0,24.9022,24.9022,24.8634,24.9022,39500.0
2009-12-22 14:30:00,32.07,32.08,31.98,32.0,32900.0,24.8945,24.9022,24.8246,24.8401,32900.0
2009-12-22 15:00:00,32.0,32.01,31.97,32.0,46200.0,24.8401,24.8479,24.8169,24.8401,46200.0
2009-12-22 15:30:00,32.0,32.02,31.98,32.0,110100.0,24.8401,24.8557,24.8246,24.8401,110100.0
2009-12-23 09:30:00,32.37,32.41,32.05,32.24,31300.0,25.1274,25.1584,24.879,25.0264,31300.0
2009-12-23 10:00:00,32.19,32.36,32.02,32.33,40400.0,24.9876,25.1196,24.8557,25.0963,40400.0
2009-12-23 10:30:00,32.33,32.58,32.32,32.54,49800.0,25.0963,25.2904,25.0885,25.2593,49800.0
2009-12-23 11:00:00,32.51,32.63,32.45,32.62,40000.0,25.236,25.3292,25.1895,25.3214,40000.0
2009-12-23 11:30:00,32.62,32.74,32.6,32.66,25200.0,25.3214,25.4146,25.3059,25.3525,25200.0
2009-12-23 12:00:00,32.64,32.67,32.6,32.67,21800.0,25.3369,25.3602,25.3059,25.3602,21800.0
2009-12-23 12:30:00,32.67,32.71,32.58,32.68,35900.0,25.3602,25.3913,25.2904,25.368,35900.0
2009-12-23 13:00:00,32.68,32.69,32.55,32.55,35600.0,25.368,25.3758,25.2671,25.2671,35600.0
2009-12-23 13:30:00,32.56,32.63,32.56,32.6,24000.0,25.2748,25.3292,25.2748,25.3059,24000.0
2009-12-23 14:00:00,32.61,32.67,32.59,32.61,34200.0,25.3137,25.3602,25.2981,25.3137,34200.0
2009-12-23 14:30:00,32.61,32.65,32.58,32.58,35400.0,25.3137,25.3447,25.2904,25.2904,35400.0
2009-12-23 15:00:00,32.59,32.6,32.5,32.5,41000.0,25.2981,25.3059,25.2283,25.2283,41000.0
2009-12-23 15:30:00,32.49,32.66,32.49,32.63,87800.0,25.2205,25.3525,25.2205,25.3292,87800.0
2009-12-24 09:30:00,32.79,32.93,32.73,32.87,20200.0,25.4534,25.5621,25.4068,25.5155,20200.0
2009-12-24 10:00:00,32.86,32.97,32.77,32.88,17000.0,25.5077,25.5931,25.4379,25.5232,17000.0
2009-12-24 10:30:00,32.88,33.02,32.61,32.99,157800.0,25.5232,25.6319,25.3137,25.6086,157800.0
2009-12-24 11:00:00,32.99,33.0,32.55,32.67,63700.0,25.6086,25.6164,25.2671,25.3602,63700.0
2009-12-24 11:30:00,32.71,32.95,32.65,32.94,22400.0,25.3913,25.5776,25.3447,25.5698,22400.0
2009-12-24 12:00:00,32.94,32.95,32.84,32.92,28500.0,25.5698,25.5776,25.4922,25.5543,28500.0
2009-12-24 12:30:00,32.92,33.07,32.92,33.07,33800.0,25.5543,25.6707,25.5543,25.6707,33800.0
2009-12-28 09:30:00,33.08,33.41,32.71,32.72,78700.0,25.6785,25.9347,25.3913,25.399,78700.0
2009-12-28 10:00:00,32.7,32.71,32.53,32.6,38700.0,25.3835,25.3913,25.2516,25.3059,38700.0
2009-12-28 10:30:00,32.6,32.71,32.57,32.69,17800.0,25.3059,25.3913,25.2826,25.3758,17800.0
2009-12-28 11:00:00,32.69,32.71,32.66,32.7,8700.0,25.3758,25.3913,25.3525,25.3835,8700.0
2009-12-28 11:30:00,32.71,32.76,32.6,32.63,25500.0,25.3913,25.4301,25.3059,25.3292,25500.0
2009-12-28 12:00:00,32.63,32.63,32.58,32.61,23700.0,25.3292,25.3292,25.2904,25.3137,23700.0
2009-12-28 12:30:00,32.6,32.61,32.56,32.57,14300.0,25.3059,25.3137,25.2748,25.2826,14300.0
2009-12-28 13:00:00,32.57,32.6,32.54,32.6,26000.0,25.2826,25.3059,25.2593,25.3059,26000.0
2009-12-28 13:30:00,32.6,32.6,32.47,32.49,60500.0,25.3059,25.3059,25.205,25.2205,60500.0
2009-12-28 14:00:00,32.5,32.5,32.15,32.15,38200.0,25.2283,25.2283,24.9566,24.9566,38200.0
2009-12-28 14:30:00,32.15,32.22,32.1,32.2,37500.0,24.9566,25.0109,24.9178,24.9954,37500.0
2009-12-28 15:00:00,32.21,32.36,32.21,32.26,37700.0,25.0032,25.1196,25.0032,25.042,37700.0
2009-12-28 15:30:00,32.28,32.55,32.26,32.48,172000.0,25.0575,25.2671,25.042,25.2127,172000.0
2009-12-29 09:30:00,32.61,32.68,32.42,32.5,24100.0,25.3137,25.368,25.1662,25.2283,24100.0
2009-12-29 10:00:00,32.5,32.55,32.35,32.36,36200.0,25.2283,25.2671,25.1118,25.1196,36200.0
2009-12-29 10:30:00,32.37,32.38,32.1,32.11,52300.0,25.1274,25.1351,24.9178,24.9255,52300.0
2009-12-29 11:00:00,32.11,32.13,32.0,32.0,54800.0,24.9255,24.9411,24.8401,24.8401,54800.0
2009-12-29 11:30:00,32.0,32.08,32.0,32.06,26300.0,24.8401,24.9022,24.8401,24.8867,26300.0
2009-12-29 12:00:00,32.06,32.07,31.95,32.0,67900.0,24.8867,24.8945,24.8013,24.8401,67900.0
2009-12-29 12:30:00,32.01,32.08,31.99,32.05,44400.0,24.8479,24.9022,24.8324,24.879,44400.0
2009-12-29 13:00:00,32.04,32.07,32.04,32.05,36700.0,24.8712,24.8945,24.8712,24.879,36700.0
2009-12-29 13:30:00,32.04,32.1,32.02,32.1,56500.0,24.8712,24.9178,24.8557,24.9178,56500.0
2009-12-29 14:00:00,32.12,32.12,32.03,32.04,33500.0,24.9333,24.9333,24.8634,24.8712,33500.0
2009-12-29 14:30:00,32.06,32.11,32.05,32.1,26800.0,24.8867,24.9255,24.879,24.9178,26800.0
2009-12-29 15:00:00,32.09,32.22,32.09,32.21,36700.0,24.91,25.0109,24.91,25.0032,36700.0
2009-12-29 15:30:00,32.21,32.21,32.1,32.16,108800.0,25.0032,25.0032,24.9178,24.9643,108800.0
2009-12-30 09:30:00,32.0,32.17,31.9,32.11,20800.0,24.8401,24.9721,24.7625,24.9255,20800.0
2009-12-30 10:00:00,32.12,32.22,32.07,32.22,24100.0,24.9333,25.0109,24.8945,25.0109,24100.0
2009-12-30 10:30:00,32.22,32.25,32.09,32.12,19300.0,25.0109,25.0342,24.91,24.9333,19300.0
2009-12-30 11:00:00,32.13,32.25,32.12,32.19,16000.0,24.9411,25.0342,24.9333,24.9876,16000.0
2009-12-30 11:30:00,32.19,32.48,32.19,32.48,23000.0,24.9876,25.2127,24.9876,25.2127,23000.0
2009-12-30 12:00:00,32.48,32.52,32.42,32.44,19700.0,25.2127,25.2438,25.1662,25.1817,19700.0
2009-12-30 12:30:00,32.43,32.43,32.34,32.38,16700.0,25.1739,25.1739,25.1041,25.1351,16700.0
2009-12-30 13:00:00,32.38,32.4,32.32,32.33,26200.0,25.1351,25.1506,25.0885,25.0963,26200.0
2009-12-30 13:30:00,32.33,32.33,32.28,32.28,17200.0,25.0963,25.0963,25.0575,25.0575,17200.0
2009-12-30 14:00:00,32.28,32.28,32.23,32.25,21600.0,25.0575,25.0575,25.0187,25.0342,21600.0
2009-12-30 14:30:00,32.24,32.32,32.24,32.31,15700.0,25.0264,25.0885,25.0264,25.0808,15700.0
2009-12-30 15:00:00,32.31,32.31,32.23,32.26,24400.0,25.0808,25.0808,25.0187,25.042,24400.0
2009-12-30 15:30:00,32.26,32.34,32.24,32.31,40300.0,25.042,25.1041,25.0264,25.0808,40300.0
2009-12-31 09:30:00,32.39,32.39,32.2,32.28,12200.0,25.1429,25.1429,24.9954,25.0575,12200.0
2009-12-31 10:00:00,32.27,32.27,32.04,32.05,20900.0,25.0497,25.0497,24.8712,24.879,20900.0
2009-12-31 10:30:00,32.05,32.12,32.01,32.09,30900.0,24.879,24.9333,24.8479,24.91,30900.0
2009-12-31 11:00:00,32.09,32.09,32.01,32.06,31500.0,24.91,24.91,24.8479,24.8867,31500.0
2009-12-31 11:30:00,32.06,32.07,32.03,32.04,27200.0,24.8867,24.8945,24.8634,24.8712,27200.0
2009-12-31 12:00:00,32.05,32.08,32.03,32.04,20700.0,24.879,24.9022,24.8634,24.8712,20700.0
2009-12-31 12:30:00,32.04,32.06,32.03,32.05,15800.0,24.8712,24.8867,24.8634,24.879,15800.0
2009-12-31 13:00:00,32.06,32.11,32.06,32.11,13700.0,24.8867,24.9255,24.8867,24.9255,13700.0
2009-12-31 13:30:00,32.12,32.18,32.11,32.18,26500.0,24.9333,24.9799,24.9255,24.9799,26500.0
2009-12-31 14:00:00,32.18,32.28,32.17,32.28,27700.0,24.9799,25.0575,24.9721,25.0575,27700.0
2009-12-31 14:30:00,32.27,32.28,32.24,32.27,25000.0,25.0497,25.0575,25.0264,25.0497,25000.0
2009-12-31 15:00:00,32.27,32.28,32.24,32.25,29700.0,25.0497,25.0575,25.0264,25.0342,29700.0
2009-12-31 15:30:00,32.25,32.26,32.1,32.1,107700.0,25.0342,25.042,24.9178,24.9178,107700.0
2010-01-04 09:30:00,32.63,33.4,32.14,33.4,208300.0,25.3292,25.9269,24.9488,25.9269,208300.0
2010-01-04 10:00:00,33.41,33.51,33.29,33.29,57600.0,25.9347,26.0123,25.8415,25.8415,57600.0
2010-01-04 10:30:00,33.31,33.31,33.21,33.23,32400.0,25.857,25.857,25.7794,25.7949,32400.0
2010-01-04 11:00:00,33.22,33.38,33.22,33.36,27700.0,25.7872,25.9114,25.7872,25.8958,27700.0
2010-01-04 11:30:00,33.35,33.43,33.3,33.3,45000.0,25.8881,25.9502,25.8493,25.8493,45000.0
2010-01-04 12:00:00,33.3,33.34,33.16,33.16,30500.0,25.8493,25.8803,25.7406,25.7406,30500.0
2010-01-04 12:30:00,33.18,33.18,33.01,33.03,24300.0,25.7561,25.7561,25.6242,25.6397,24300.0
2010-01-04 13:00:00,33.03,33.06,32.99,33.06,28900.0,25.6397,25.663,25.6086,25.663,28900.0
2010-01-04 13:30:00,33.05,33.16,33.0,33.07,37500.0,25.6552,25.7406,25.6164,25.6707,37500.0
2010-01-04 14:00:00,33.06,33.07,32.98,33.07,38900.0,25.663,25.6707,25.6009,25.6707,38900.0
2010-01-04 14:30:00,33.06,33.07,33.02,33.03,58000.0,25.663,25.6707,25.6319,25.6397,58000.0
2010-01-04 15:00:00,33.03,33.17,33.02,33.14,105200.0,25.6397,25.7484,25.6319,25.7251,105200.0
2010-01-04 15:30:00,33.15,33.27,33.07,33.26,405400.0,25.7328,25.826,25.6707,25.8182,405400.0
2010-01-05 09:30:00,33.33,33.62,33.29,33.4,38100.0,25.8726,26.0977,25.8415,25.9269,38100.0
2010-01-05 10:00:00,33.38,33.76,33.35,33.71,57100.0,25.9114,26.2063,25.8881,26.1675,57100.0
2010-01-05 10:30:00,33.7,33.94,33.67,33.91,72800.0,26.1598,26.3461,26.1365,26.3228,72800.0
2010-01-05 11:00:00,33.89,33.99,33.83,33.86,53800.0,26.3073,26.3849,26.2607,26.284,53800.0
2010-01-05 11:30:00,33.87,33.93,33.83,33.91,24300.0,26.2917,26.3383,26.2607,26.3228,24300.0
2010-01-05 12:00:00,33.9,34.1,33.89,34.02,39400.0,26.315,26.4703,26.3073,26.4082,39400.0
2010-01-05 12:30:00,34.02,34.03,33.92,33.95,43100.0,26.4082,26.4159,26.3305,26.3538,43100.0
2010-01-05 13:00:00,33.96,33.97,33.78,33.84,38700.0,26.3616,26.3694,26.2219,26.2684,38700.0
2010-01-05 13:30:00,33.83,33.88,33.77,33.81,29900.0,26.2607,26.2995,26.2141,26.2452,29900.0
2010-01-05 14:00:00,33.8,33.82,33.61,33.81,69700.0,26.2374,26.2529,26.0899,26.2452,69700.0
2010-01-05 14:30:00,33.79,33.91,33.79,33.82,46600.0,26.2296,26.3228,26.2296,26.2529,46600.0
2010-01-05 15:00:00,33.82,33.96,33.8,33.9,78000.0,26.2529,26.3616,26.2374,26.315,78000.0
2010-01-05 15:30:00,33.91,34.01,33.91,33.97,130700.0,26.3228,26.4004,26.3228,26.3694,130700.0
2010-01-06 09:30:00,34.06,34.08,33.88,33.93,94500.0,26.4392,26.4547,26.2995,26.3383,94500.0
2010-01-06 10:00:00,33.93,34.16,33.89,34.16,535500.0,26.3383,26.5168,26.3073,26.5168,535500.0
2010-01-06 10:30:00,34.13,34.31,34.07,34.26,194600.0,26.4936,26.6333,26.447,26.5945,194600.0
2010-01-06 11:00:00,34.27,34.32,34.22,34.3,32700.0,26.6022,26.641,26.5634,26.6255,32700.0
2010-01-06 11:30:00,34.3,34.42,34.29,34.32,42100.0,26.6255,26.7187,26.6178,26.641,42100.0
2010-01-06 12:00:00,34.32,34.44,34.21,34.25,84400.0,26.641,26.7342,26.5557,26.5867,84400.0
2010-01-06 12:30:00,34.26,34.4,34.22,34.38,43100.0,26.5945,26.7031,26.5634,26.6876,43100.0
2010-01-06 13:00:00,34.39,34.47,34.3,34.47,43700.0,26.6954,26.7575,26.6255,26.7575,43700.0
2010-01-06 13:30:00,34.46,34.46,34.29,34.31,29600.0,26.7497,26.7497,26.6178,26.6333,29600.0
2010-01-06 14:00:00,34.3,34.52,34.3,34.37,33200.0,26.6255,26.7963,26.6255,26.6799,33200.0
2010-01-06 14:30:00,34.4,34.45,34.28,34.28,37100.0,26.7031,26.742,26.61,26.61,37100.0
2010-01-06 15:00:00,34.28,34.32,34.21,34.27,53500.0,26.61,26.641,26.5557,26.6022,53500.0
2010-01-06 15:30:00,34.27,34.38,34.25,34.37,131700.0,26.6022,26.6876,26.5867,26.6799,131700.0
2010-01-07 09:30:00,34.39,34.39,34.02,34.03,125200.0,26.6954,26.6954,26.4082,26.4159,125200.0
2010-01-07 10:00:00,34.03,34.07,33.93,34.04,61500.0,26.4159,26.447,26.3383,26.4237,61500.0
2010-01-07 10:30:00,34.07,34.52,34.06,34.3,69300.0,26.447,26.7963,26.4392,26.6255,69300.0
2010-01-07 11:00:00,34.31,34.37,34.29,34.3,47000.0,26.6333,26.6799,26.6178,26.6255,47000.0
2010-01-07 11:30:00,34.31,34.35,34.3,34.31,95700.0,26.6333,26.6643,26.6255,26.6333,95700.0
2010-01-07 12:00:00,34.3,34.49,34.3,34.43,55400.0,26.6255,26.773,26.6255,26.7264,55400.0
2010-01-07 12:30:00,34.42,34.49,34.4,34.46,56300.0,26.7187,26.773,26.7031,26.7497,56300.0
2010-01-07 13:00:00,34.46,34.49,34.41,34.47,48600.0,26.7497,26.773,26.7109,26.7575,48600.0
2010-01-07 13:30:00,34.47,34.52,34.42,34.51,90900.0,26.7575,26.7963,26.7187,26.7885,90900.0
2010-01-07 14:00:00,34.51,34.57,34.49,34.52,62300.0,26.7885,26.8351,26.773,26.7963,62300.0
2010-01-07 14:30:00,34.52,34.61,34.49,34.51,64100.0,26.7963,26.8662,26.773,26.7885,64100.0
2010-01-07 15:00:00,34.51,34.6,34.49,34.5,170700.0,26.7885,26.8584,26.773,26.7808,170700.0
2010-01-07 15:30:00,34.51,34.55,34.48,34.5,156100.0,26.7885,26.8196,26.7652,26.7808,156100.0
2010-01-08 09:30:00,34.47,34.77,34.16,34.69,80800.0,26.7575,26.9904,26.5168,26.9283,80800.0
2010-01-08 10:00:00,34.66,34.73,34.36,34.39,711800.0,26.905,26.9593,26.6721,26.6954,711800.0
2010-01-08 10:30:00,34.39,34.46,34.3,34.41,21200.0,26.6954,26.7497,26.6255,26.7109,21200.0
2010-01-08 11:00:00,34.43,34.46,34.34,34.4,73900.0,26.7264,26.7497,26.6566,26.7031,73900.0
2010-01-08 11:30:00,34.41,34.41,34.29,34.32,29800.0,26.7109,26.7109,26.6178,26.641,29800.0
2010-01-08 12:00:00,34.33,34.37,34.26,34.26,11600.0,26.6488,26.6799,26.5945,26.5945,11600.0
2010-01-08 12:30:00,34.26,34.26,34.16,34.17,16800.0,26.5945,26.5945,26.5168,26.5246,16800.0
2010-01-08 13:00:00,34.17,34.3,34.16,34.25,30700.0,26.5246,26.6255,26.5168,26.5867,30700.0
2010-01-08 13:30:00,34.26,34.4,34.26,34.31,20100.0,26.5945,26.7031,26.5945,26.6333,20100.0
2010-01-08 14:00:00,34.32,34.36,34.27,34.34,17100.0,26.641,26.6721,26.6022,26.6566,17100.0
2010-01-08 14:30:00,34.33,34.34,34.25,34.26,21100.0,26.6488,26.6566,26.5867,26.5945,21100.0
2010-01-08 15:00:00,34.27,34.28,34.25,34.25,22700.0,26.6022,26.61,26.5867,26.5867,22700.0
2010-01-08 15:30:00,34.25,34.28,34.18,34.24,92700.0,26.5867,26.61,26.5324,26.5789,92700.0
2010-01-11 09:30:00,34.33,34.48,33.8,34.12,87000.0,26.6488,26.7652,26.2374,26.4858,87000.0
2010-01-11 10:00:00,34.12,34.3,34.1,34.22,72000.0,26.4858,26.6255,26.4703,26.5634,72000.0
2010-01-11 10:30:00,34.22,34.27,34.05,34.08,59200.0,26.5634,26.6022,26.4315,26.4547,59200.0
2010-01-11 11:00:00,34.08,34.11,33.98,34.07,33100.0,26.4547,26.478,26.3771,26.447,33100.0
2010-01-11 11:30:00,34.07,34.2,34.07,34.19,26000.0,26.447,26.5479,26.447,26.5401,26000.0
2010-01-11 12:00:00,34.19,34.2,34.13,34.18,29900.0,26.5401,26.5479,26.4936,26.5324,29900.0
2010-01-11 12:30:00,34.17,34.21,34.04,34.11,46100.0,26.5246,26.5557,26.4237,26.478,46100.0
2010-01-11 13:00:00,34.12,34.22,34.11,34.15,41400.0,26.4858,26.5634,26.478,26.5091,41400.0
2010-01-11 13:30:00,34.15,34.3,34.14,34.16,70000.0,26.5091,26.6255,26.5013,26.5168,70000.0
2010-01-11 14:00:00,34.17,34.17,34.01,34.1,39100.0,26.5246,26.5246,26.4004,26.4703,39100.0
2010-01-11 14:30:00,34.11,34.14,34.09,34.1,35500.0,26.478,26.5013,26.4625,26.4703,35500.0
2010-01-11 15:00:00,34.09,34.25,34.09,34.17,60500.0,26.4625,26.5867,26.4625,26.5246,60500.0
2010-01-11 15:30:00,34.17,34.36,34.17,34.28,148300.0,26.5246,26.6721,26.5246,26.61,148300.0
2010-01-12 09:30:00,33.99,34.0,33.19,33.63,121600.0,26.3849,26.3926,25.7639,26.1054,121600.0
2010-01-12 10:00:00,33.66,33.68,33.37,33.51,66400.0,26.1287,26.1442,25.9036,26.0123,66400.0
2010-01-12 10:30:00,33.5,33.52,33.4,33.44,28200.0,26.0045,26.02,25.9269,25.9579,28200.0
2010-01-12 11:00:00,33.47,33.47,33.27,33.29,42100.0,25.9812,25.9812,25.826,25.8415,42100.0
2010-01-12 11:30:00,33.3,33.3,33.07,33.09,29600.0,25.8493,25.8493,25.6707,25.6863,29600.0
2010-01-12 12:00:00,33.1,33.15,33.01,33.05,47100.0,25.694,25.7328,25.6242,25.6552,47100.0
2010-01-12 12:30:00,33.05,33.08,32.9,32.92,28800.0,25.6552,25.6785,25.5388,25.5543,28800.0
2010-01-12 13:00:00,32.94,32.98,32.89,32.97,36300.0,25.5698,25.6009,25.531,25.5931,36300.0
2010-01-12 13:30:00,32.96,33.11,32.96,33.07,58500.0,25.5853,25.7018,25.5853,25.6707,58500.0
2010-01-12 14:00:00,33.06,33.12,33.0,33.11,21800.0,25.663,25.7095,25.6164,25.7018,21800.0
2010-01-12 14:30:00,33.12,33.2,33.05,33.18,36000.0,25.7095,25.7716,25.6552,25.7561,36000.0
2010-01-12 15:00:00,33.17,33.19,33.08,33.1,101700.0,25.7484,25.7639,25.6785,25.694,101700.0
2010-01-12 15:30:00,33.11,33.15,32.96,33.1,139800.0,25.7018,25.7328,25.5853,25.694,139800.0
2010-01-13 09:30:00,33.08,33.38,32.8,32.8,85000.0,25.7095,25.9426,25.4918,25.4918,85000.0
2010-01-13 10:00:00,32.81,32.82,32.26,32.35,125000.0,25.4996,25.5074,25.0722,25.1421,125000.0
2010-01-13 10:30:00,32.38,32.6,32.34,32.58,82100.0,25.1654,25.3364,25.1343,25.3209,82100.0
2010-01-13 11:00:00,32.59,32.67,32.48,32.6,73300.0,25.3286,25.3908,25.2431,25.3364,73300.0
2010-01-13 11:30:00,32.61,32.63,32.53,32.58,55300.0,25.3442,25.3597,25.282,25.3209,55300.0
2010-01-13 12:00:00,32.59,32.7,32.56,32.62,90300.0,25.3286,25.4141,25.3053,25.3519,90300.0
2010-01-13 12:30:00,32.63,33.03,32.61,32.91,98600.0,25.3597,25.6706,25.3442,25.5773,98600.0
2010-01-13 13:00:00,32.92,33.04,32.9,33.01,54600.0,25.5851,25.6784,25.5696,25.655,54600.0
2010-01-13 13:30:00,33.01,33.08,33.0,33.03,80800.0,25.655,25.7095,25.6473,25.6706,80800.0
2010-01-13 14:00:00,33.04,33.14,32.88,33.07,78700.0,25.6784,25.7561,25.554,25.7017,78700.0
2010-01-13 14:30:00,33.07,33.19,33.07,33.18,51900.0,25.7017,25.7949,25.7017,25.7872,51900.0
2010-01-13 15:00:00,33.18,33.2,33.1,33.11,85000.0,25.7872,25.8027,25.725,25.7328,85000.0
2010-01-13 15:30:00,33.1,33.25,33.09,33.18,214600.0,25.725,25.8416,25.7172,25.7872,214600.0
2010-01-14 09:30:00,33.17,33.29,32.91,32.91,46400.0,25.7794,25.8727,25.5773,25.5773,46400.0
2010-01-14 10:00:00,32.91,33.1,32.78,32.96,43300.0,25.5773,25.725,25.4763,25.6162,43300.0
2010-01-14 10:30:00,32.96,33.11,32.6,32.61,55300.0,25.6162,25.7328,25.3364,25.3442,55300.0
2010-01-14 11:00:00,32.62,32.89,32.6,32.83,42800.0,25.3519,25.5618,25.3364,25.5152,42800.0
2010-01-14 11:30:00,32.82,32.88,32.73,32.74,29400.0,25.5074,25.554,25.4374,25.4452,29400.0
2010-01-14 12:00:00,32.75,32.79,32.47,32.55,102800.0,25.453,25.4841,25.2354,25.2975,102800.0
2010-01-14 12:30:00,32.59,32.67,32.45,32.57,31900.0,25.3286,25.3908,25.2198,25.3131,31900.0
2010-01-14 13:00:00,32.57,32.67,32.54,32.62,40100.0,25.3131,25.3908,25.2898,25.3519,40100.0
2010-01-14 13:30:00,32.62,32.74,32.61,32.63,143400.0,25.3519,25.4452,25.3442,25.3597,143400.0
2010-01-14 14:00:00,32.64,32.79,32.63,32.78,57400.0,25.3675,25.4841,25.3597,25.4763,57400.0
2010-01-14 14:30:00,32.78,32.98,32.74,32.98,89000.0,25.4763,25.6317,25.4452,25.6317,89000.0
2010-01-14 15:00:00,33.0,33.24,32.97,33.19,97500.0,25.6473,25.8338,25.624,25.7949,97500.0
2010-01-14 15:30:00,33.18,33.25,33.04,33.07,127700.0,25.7872,25.8416,25.6784,25.7017,127700.0
2010-01-15 09:30:00,33.01,33.01,32.54,32.59,103700.0,25.655,25.655,25.2898,25.3286,103700.0
2010-01-15 10:00:00,32.59,32.65,32.51,32.61,131300.0,25.3286,25.3753,25.2665,25.3442,131300.0
2010-01-15 10:30:00,32.6,32.68,32.52,32.61,72600.0,25.3364,25.3986,25.2742,25.3442,72600.0
2010-01-15 11:00:00,32.61,32.7,32.58,32.65,99900.0,25.3442,25.4141,25.3209,25.3753,99900.0
2010-01-15 11:30:00,32.65,32.67,32.53,32.55,60900.0,25.3753,25.3908,25.282,25.2975,60900.0
2010-01-15 12:00:00,32.56,32.56,32.5,32.5,42100.0,25.3053,25.3053,25.2587,25.2587,42100.0
2010-01-15 12:30:00,32.49,32.52,32.4,32.52,31600.0,25.2509,25.2742,25.181,25.2742,31600.0
2010-01-15 13:00:00,32.54,32.6,32.52,32.59,44700.0,25.2898,25.3364,25.2742,25.3286,44700.0
2010-01-15 13:30:00,32.59,32.6,32.54,32.6,39500.0,25.3286,25.3364,25.2898,25.3364,39500.0
2010-01-15 14:00:00,32.6,32.64,32.56,32.57,33800.0,25.3364,25.3675,25.3053,25.3131,33800.0
2010-01-15 14:30:00,32.56,32.57,32.35,32.37,26900.0,25.3053,25.3131,25.1421,25.1576,26900.0
2010-01-15 15:00:00,32.37,32.55,32.36,32.48,70800.0,25.1576,25.2975,25.1499,25.2431,70800.0
2010-01-15 15:30:00,32.49,32.56,32.46,32.51,96500.0,25.2509,25.3053,25.2276,25.2665,96500.0
2010-01-19 09:30:00,32.48,32.92,32.36,32.83,89000.0,25.2431,25.5851,25.1499,25.5152,89000.0
2010-01-19 10:00:00,32.82,33.09,32.81,32.84,117800.0,25.5074,25.7172,25.4996,25.5229,117800.0
2010-01-19 10:30:00,32.83,33.05,32.83,33.04,42900.0,25.5152,25.6861,25.5152,25.6784,42900.0
2010-01-19 11:00:00,33.06,33.12,33.0,33.0,48600.0,25.6939,25.7405,25.6473,25.6473,48600.0
2010-01-19 11:30:00,33.0,33.01,32.91,32.92,71100.0,25.6473,25.655,25.5773,25.5851,71100.0
2010-01-19 12:00:00,32.92,33.08,32.91,33.04,68900.0,25.5851,25.7095,25.5773,25.6784,68900.0
2010-01-19 12:30:00,33.04,33.05,33.0,33.02,71300.0,25.6784,25.6861,25.6473,25.6628,71300.0
2010-01-19 13:00:00,33.02,33.07,32.99,33.03,51900.0,25.6628,25.7017,25.6395,25.6706,51900.0
2010-01-19 13:30:00,33.03,33.1,32.99,32.99,65500.0,25.6706,25.725,25.6395,25.6395,65500.0
2010-01-19 14:00:00,32.99,33.02,32.95,32.96,70400.0,25.6395,25.6628,25.6084,25.6162,70400.0
2010-01-19 14:30:00,32.97,33.06,32.92,33.05,66700.0,25.624,25.6939,25.5851,25.6861,66700.0
2010-01-19 15:00:00,33.05,33.05,32.98,33.01,107900.0,25.6861,25.6861,25.6317,25.655,107900.0
2010-01-19 15:30:00,33.01,33.22,33.0,33.2,352500.0,25.655,25.8183,25.6473,25.8027,352500.0
2010-01-20 09:30:00,32.76,32.84,32.37,32.56,114600.0,25.4607,25.5229,25.1576,25.3053,114600.0
2010-01-20 10:00:00,32.54,32.64,32.42,32.46,59900.0,25.2898,25.3675,25.1965,25.2276,59900.0
2010-01-20 10:30:00,32.47,32.64,32.42,32.59,45600.0,25.2354,25.3675,25.1965,25.3286,45600.0
2010-01-20 11:00:00,32.6,32.64,32.32,32.5,49000.0,25.3364,25.3675,25.1188,25.2587,49000.0
2010-01-20 11:30:00,32.49,32.56,32.42,32.56,32000.0,25.2509,25.3053,25.1965,25.3053,32000.0
2010-01-20 12:00:00,32.56,32.65,32.55,32.65,46800.0,25.3053,25.3753,25.2975,25.3753,46800.0
2010-01-20 12:30:00,32.65,32.67,32.43,32.45,42800.0,25.3753,25.3908,25.2043,25.2198,42800.0
2010-01-20 13:00:00,32.45,32.77,32.45,32.77,84000.0,25.2198,25.4685,25.2198,25.4685,84000.0
2010-01-20 13:30:00,32.78,32.95,32.7,32.71,76900.0,25.4763,25.6084,25.4141,25.4219,76900.0
2010-01-20 14:00:00,32.71,32.81,32.7,32.7,52900.0,25.4219,25.4996,25.4141,25.4141,52900.0
2010-01-20 14:30:00,32.7,32.83,32.7,32.79,48200.0,25.4141,25.5152,25.4141,25.4841,48200.0
2010-01-20 15:00:00,32.78,33.0,32.72,32.89,125800.0,25.4763,25.6473,25.4297,25.5618,125800.0
2010-01-20 15:30:00,32.91,32.95,32.73,32.89,158100.0,25.5773,25.6084,25.4374,25.5618,158100.0
2010-01-21 09:30:00,32.88,33.08,32.58,32.69,124200.0,25.554,25.7095,25.3209,25.4063,124200.0
2010-01-21 10:00:00,32.72,32.85,32.28,32.29,100200.0,25.4297,25.5307,25.0877,25.0955,100200.0
2010-01-21 10:30:00,32.29,32.34,32.11,32.23,98500.0,25.0955,25.1343,24.9556,25.0488,98500.0
2010-01-21 11:00:00,32.26,32.31,32.0,32.25,100500.0,25.0722,25.111,24.8701,25.0644,100500.0
2010-01-21 11:30:00,32.25,32.42,32.21,32.31,95300.0,25.0644,25.1965,25.0333,25.111,95300.0
2010-01-21 12:00:00,32.31,32.49,32.24,32.25,70100.0,25.111,25.2509,25.0566,25.0644,70100.0
2010-01-21 12:30:00,32.25,32.37,32.23,32.29,43300.0,25.0644,25.1576,25.0488,25.0955,43300.0
2010-01-21 13:00:00,32.28,32.29,32.12,32.21,85200.0,25.0877,25.0955,24.9633,25.0333,85200.0
2010-01-21 13:30:00,32.21,32.25,32.2,32.22,39500.0,25.0333,25.0644,25.0255,25.0411,39500.0
2010-01-21 14:00:00,32.22,32.27,32.13,32.24,61200.0,25.0411,25.0799,24.9711,25.0566,61200.0
2010-01-21 14:30:00,32.24,32.29,32.14,32.15,113300.0,25.0566,25.0955,24.9789,24.9867,113300.0
2010-01-21 15:00:00,32.15,32.18,32.11,32.11,108400.0,24.9867,25.01,24.9556,24.9556,108400.0
2010-01-21 15:30:00,32.11,32.38,32.09,32.19,281200.0,24.9556,25.1654,24.94,25.0178,281200.0
2010-01-22 09:30:00,32.15,32.15,31.46,31.51,175000.0,24.9867,24.9867,24.4504,24.4893,175000.0
2010-01-22 10:00:00,31.47,31.68,31.43,31.66,143600.0,24.4582,24.6214,24.4271,24.6058,143600.0
2010-01-22 10:30:00,31.65,31.8,31.55,31.74,84400.0,24.5981,24.7146,24.5203,24.668,84400.0
2010-01-22 11:00:00,31.75,32.0,31.75,31.99,32900.0,24.6758,24.8701,24.6758,24.8623,32900.0
2010-01-22 11:30:00,32.0,32.06,31.67,31.71,32400.0,24.8701,24.9167,24.6136,24.6447,32400.0
2010-01-22 12:00:00,31.71,32.04,31.67,32.04,24500.0,24.6447,24.9012,24.6136,24.9012,24500.0
2010-01-22 12:30:00,32.04,32.13,31.91,31.92,34800.0,24.9012,24.9711,24.8001,24.8079,34800.0
2010-01-22 13:00:00,31.91,31.95,31.82,31.87,32700.0,24.8001,24.8312,24.7302,24.7691,32700.0
2010-01-22 13:30:00,31.87,31.93,31.79,31.85,52600.0,24.7691,24.8157,24.7069,24.7535,52600.0
2010-01-22 14:00:00,31.86,31.93,31.77,31.8,34200.0,24.7613,24.8157,24.6913,24.7146,34200.0
2010-01-22 14:30:00,31.78,31.84,31.5,31.5,149300.0,24.6991,24.7457,24.4815,24.4815,149300.0
2010-01-22 15:00:00,31.5,31.67,31.46,31.56,259200.0,24.4815,24.6136,24.4504,24.5281,259200.0
2010-01-22 15:30:00,31.55,32.0,31.46,31.79,508900.0,24.5203,24.8701,24.4504,24.7069,508900.0
2010-01-25 09:30:00,32.05,32.52,31.91,32.21,126400.0,24.9089,25.2742,24.8001,25.0333,126400.0
2010-01-25 10:00:00,32.21,32.4,32.08,32.34,188400.0,25.0333,25.181,24.9323,25.1343,188400.0
2010-01-25 10:30:00,32.34,32.5,32.15,32.35,178900.0,25.1343,25.2587,24.9867,25.1421,178900.0
2010-01-25 11:00:00,32.37,32.38,31.98,32.07,50700.0,25.1576,25.1654,24.8545,24.9245,50700.0
2010-01-25 11:30:00,32.06,32.26,31.9,32.14,67200.0,24.9167,25.0722,24.7924,24.9789,67200.0
2010-01-25 12:00:00,32.12,32.32,32.12,32.27,47900.0,24.9633,25.1188,24.9633,25.0799,47900.0
2010-01-25 12:30:00,32.26,32.43,32.22,32.23,90800.0,25.0722,25.2043,25.0411,25.0488,90800.0
2010-01-25 13:00:00,32.21,32.23,32.07,32.1,34600.0,25.0333,25.0488,24.9245,24.9478,34600.0
2010-01-25 13:30:00,32.09,32.18,32.03,32.03,60300.0,24.94,25.01,24.8934,24.8934,60300.0
2010-01-25 14:00:00,32.03,32.07,31.98,31.98,68100.0,24.8934,24.9245,24.8545,24.8545,68100.0
2010-01-25 14:30:00,31.98,32.03,31.95,31.99,87100.0,24.8545,24.8934,24.8312,24.8623,87100.0
2010-01-25 15:00:00,31.99,32.0,31.92,31.93,61800.0,24.8623,24.8701,24.8079,24.8157,61800.0
2010-01-25 15:30:00,31.93,32.02,31.84,31.91,174800.0,24.8157,24.8856,24.7457,24.8001,174800.0
2010-01-26 09:30:00,31.56,32.03,31.5,31.65,94100.0,24.5281,24.8934,24.4815,24.5981,94100.0
2010-01-26 10:00:00,31.68,32.03,31.62,31.86,81100.0,24.6214,24.8934,24.5748,24.7613,81100.0
2010-01-26 10:30:00,31.87,31.96,31.7,31.9,49900.0,24.7691,24.839,24.6369,24.7924,49900.0
2010-01-26 11:00:00,31.93,32.02,31.84,32.02,51300.0,24.8157,24.8856,24.7457,24.8856,51300.0
2010-01-26 11:30:00,32.02,32.09,31.9,31.9,46800.0,24.8856,24.94,24.7924,24.7924,46800.0
2010-01-26 12:00:00,31.9,31.93,31.85,31.9,39900.0,24.7924,24.8157,24.7535,24.7924,39900.0
2010-01-26 12:30:00,31.91,31.99,31.88,31.99,21900.0,24.8001,24.8623,24.7768,24.8623,21900.0
2010-01-26 13:00:00,32.0,32.05,31.98,32.0,35000.0,24.8701,24.9089,24.8545,24.8701,35000.0
2010-01-26 13:30:00,32.0,32.05,31.95,32.03,45600.0,24.8701,24.9089,24.8312,24.8934,45600.0
2010-01-26 14:00:00,32.03,32.09,31.93,31.98,46100.0,24.8934,24.94,24.8157,24.8545,46100.0
2010-01-26 14:30:00,31.98,32.03,31.98,32.02,104400.0,24.8545,24.8934,24.8545,24.8856,104400.0
2010-01-26 15:00:00,32.01,32.02,31.97,32.0,186500.0,24.8779,24.8856,24.8468,24.8701,186500.0
2010-01-26 15:30:00,32.0,32.04,31.79,32.0,283600.0,24.8701,24.9012,24.7069,24.8701,283600.0
2010-01-27 09:30:00,32.02,32.39,31.91,32.04,73800.0,24.8856,25.1732,24.8001,24.9012,73800.0
2010-01-27 10:00:00,32.03,32.07,31.59,31.89,115800.0,24.8934,24.9245,24.5514,24.7846,115800.0
2010-01-27 10:30:00,31.89,31.94,31.58,31.85,85800.0,24.7846,24.8235,24.5437,24.7535,85800.0
2010-01-27 11:00:00,31.83,31.93,31.72,31.92,54800.0,24.738,24.8157,24.6525,24.8079,54800.0
2010-01-27 11:30:00,31.92,32.03,31.87,31.94,48300.0,24.8079,24.8934,24.7691,24.8235,48300.0
2010-01-27 12:00:00,31.95,32.0,31.83,31.87,70800.0,24.8312,24.8701,24.738,24.7691,70800.0
2010-01-27 12:30:00,31.87,31.9,31.6,31.61,72900.0,24.7691,24.7924,24.5592,24.567,72900.0
2010-01-27 13:00:00,31.61,31.73,31.52,31.66,142100.0,24.567,24.6602,24.497,24.6058,142100.0
2010-01-27 13:30:00,31.65,31.75,31.64,31.65,114100.0,24.5981,24.6758,24.5903,24.5981,114100.0
2010-01-27 14:00:00,31.66,31.84,31.34,31.36,172100.0,24.6058,24.7457,24.3571,24.3727,172100.0
2010-01-27 14:30:00,31.35,31.65,31.32,31.47,287200.0,24.3649,24.5981,24.3416,24.4582,287200.0
2010-01-27 15:00:00,31.45,31.46,31.22,31.37,128600.0,24.4426,24.4504,24.2639,24.3805,128600.0
2010-01-27 15:30:00,31.39,31.48,31.26,31.37,462100.0,24.396,24.4659,24.295,24.3805,462100.0
2010-01-28 09:30:00,31.4,31.5,30.87,30.98,105300.0,24.4038,24.4815,23.9919,24.0774,105300.0
2010-01-28 10:00:00,30.98,30.98,30.38,30.4,153200.0,24.0774,24.0774,23.611,23.6266,153200.0
2010-01-28 10:30:00,30.39,30.42,30.25,30.28,86700.0,23.6188,23.6421,23.51,23.5333,86700.0
2010-01-28 11:00:00,30.29,30.29,29.88,30.02,167300.0,23.5411,23.5411,23.2224,23.3312,167300.0
2010-01-28 11:30:00,30.02,30.05,29.73,29.99,189100.0,23.3312,23.3546,23.1059,23.3079,189100.0
2010-01-28 12:00:00,29.98,29.98,29.73,29.77,259300.0,23.3002,23.3002,23.1059,23.137,259300.0
2010-01-28 12:30:00,29.78,30.01,29.75,30.01,74900.0,23.1447,23.3235,23.1214,23.3235,74900.0
2010-01-28 13:00:00,30.0,30.1,29.9,30.09,103800.0,23.3157,23.3934,23.238,23.3857,103800.0
2010-01-28 13:30:00,30.09,30.14,29.93,29.95,96300.0,23.3857,23.4245,23.2613,23.2768,96300.0
2010-01-28 14:00:00,29.94,30.0,29.78,29.9,93400.0,23.2691,23.3157,23.1447,23.238,93400.0
2010-01-28 14:30:00,29.9,29.91,29.78,29.78,242300.0,23.238,23.2458,23.1447,23.1447,242300.0
2010-01-28 15:00:00,29.78,30.0,29.77,30.0,283700.0,23.1447,23.3157,23.137,23.3157,283700.0
2010-01-28 15:30:00,30.0,30.08,29.89,29.91,473000.0,23.3157,23.3779,23.2302,23.2458,473000.0
2010-01-29 09:30:00,30.13,30.62,30.02,30.53,230800.0,23.4167,23.7976,23.3312,23.7276,230800.0
2010-01-29 10:00:00,30.53,30.54,30.1,30.33,219100.0,23.7276,23.7354,23.3934,23.5722,219100.0
2010-01-29 10:30:00,30.35,30.45,30.12,30.28,101500.0,23.5877,23.6654,23.409,23.5333,101500.0
2010-01-29 11:00:00,30.29,30.34,30.14,30.15,63600.0,23.5411,23.5799,23.4245,23.4323,63600.0
2010-01-29 11:30:00,30.16,30.16,29.31,29.35,170300.0,23.4401,23.4401,22.7794,22.8105,170300.0
2010-01-29 12:00:00,29.35,29.67,29.35,29.66,79500.0,22.8105,23.0592,22.8105,23.0515,79500.0
2010-01-29 12:30:00,29.67,29.92,29.56,29.85,63200.0,23.0592,23.2535,22.9737,23.1991,63200.0
2010-01-29 13:00:00,29.84,29.93,29.77,29.91,51400.0,23.1914,23.2613,23.137,23.2458,51400.0
2010-01-29 13:30:00,29.9,29.95,29.65,29.73,46700.0,23.238,23.2768,23.0437,23.1059,46700.0
2010-01-29 14:00:00,29.73,29.76,29.61,29.61,54800.0,23.1059,23.1292,23.0126,23.0126,54800.0
2010-01-29 14:30:00,29.63,29.63,29.18,29.31,81300.0,23.0281,23.0281,22.6784,22.7794,81300.0
2010-01-29 15:00:00,29.32,29.32,28.93,28.96,233600.0,22.7872,22.7872,22.4841,22.5074,233600.0
2010-01-29 15:30:00,28.96,29.31,28.89,29.12,400100.0,22.5074,22.7794,22.453,22.6318,400100.0
2010-02-01 09:30:00,29.37,29.88,29.37,29.73,87200.0,22.8261,23.2224,22.8261,23.1059,87200.0
2010-02-01 10:00:00,29.77,29.97,29.63,29.71,82200.0,23.137,23.2924,23.0281,23.0903,82200.0
2010-02-01 10:30:00,29.7,29.88,29.55,29.55,55400.0,23.0825,23.2224,22.966,22.966,55400.0
2010-02-01 11:00:00,29.55,29.84,29.53,29.78,59500.0,22.966,23.1914,22.9504,23.1447,59500.0
2010-02-01 11:30:00,29.77,29.77,29.57,29.58,24300.0,23.137,23.137,22.9815,22.9893,24300.0
2010-02-01 12:00:00,29.58,29.6,29.47,29.54,42100.0,22.9893,23.0048,22.9038,22.9582,42100.0
2010-02-01 12:30:00,29.55,29.7,29.55,29.67,37100.0,22.966,23.0825,22.966,23.0592,37100.0
2010-02-01 13:00:00,29.67,29.93,29.65,29.91,51200.0,23.0592,23.2613,23.0437,23.2458,51200.0
2010-02-01 13:30:00,29.91,29.94,29.73,29.74,42700.0,23.2458,23.2691,23.1059,23.1136,42700.0
2010-02-01 14:00:00,29.74,29.9,29.62,29.89,87600.0,23.1136,23.238,23.0204,23.2302,87600.0
2010-02-01 14:30:00,29.9,29.94,29.8,29.85,58600.0,23.238,23.2691,23.1603,23.1991,58600.0
2010-02-01 15:00:00,29.85,29.94,29.74,29.89,86400.0,23.1991,23.2691,23.1136,23.2302,86400.0
2010-02-01 15:30:00,29.87,30.04,29.8,30.04,141200.0,23.2147,23.3468,23.1603,23.3468,141200.0
2010-02-02 09:30:00,29.83,30.66,29.83,30.55,321400.0,23.1836,23.8287,23.1836,23.7432,321400.0
2010-02-02 10:00:00,30.56,31.12,30.39,30.93,187500.0,23.7509,24.1862,23.6188,24.0385,187500.0
2010-02-02 10:30:00,30.92,31.18,30.83,31.1,105400.0,24.0307,24.2328,23.9608,24.1706,105400.0
2010-02-02 11:00:00,31.1,31.11,30.83,31.11,103500.0,24.1706,24.1784,23.9608,24.1784,103500.0
2010-02-02 11:30:00,31.11,31.38,31.1,31.3,146800.0,24.1784,24.3882,24.1706,24.3261,146800.0
2010-02-02 12:00:00,31.3,31.74,31.22,31.64,189800.0,24.3261,24.668,24.2639,24.5903,189800.0
2010-02-02 12:30:00,31.63,31.71,31.4,31.42,115300.0,24.5825,24.6447,24.4038,24.4193,115300.0
2010-02-02 13:00:00,31.41,31.42,31.26,31.42,60800.0,24.4115,24.4193,24.295,24.4193,60800.0
2010-02-02 13:30:00,31.4,31.58,31.4,31.45,75200.0,24.4038,24.5437,24.4038,24.4426,75200.0
2010-02-02 14:00:00,31.45,31.46,31.31,31.46,44100.0,24.4426,24.4504,24.3338,24.4504,44100.0
2010-02-02 14:30:00,31.46,31.49,31.34,31.38,91100.0,24.4504,24.4737,24.3571,24.3882,91100.0
2010-02-02 15:00:00,31.38,31.62,31.29,31.43,104300.0,24.3882,24.5748,24.3183,24.4271,104300.0
2010-02-02 15:30:00,31.43,31.45,31.22,31.36,328700.0,24.4271,24.4426,24.2639,24.3727,328700.0
2010-02-03 09:30:00,31.11,31.88,31.11,31.81,65200.0,24.1784,24.7768,24.1784,24.7224,65200.0
2010-02-03 10:00:00,31.8,32.11,31.71,31.77,120500.0,24.7146,24.9556,24.6447,24.6913,120500.0
2010-02-03 10:30:00,31.77,31.93,31.52,31.8,63400.0,24.6913,24.8157,24.497,24.7146,63400.0
2010-02-03 11:00:00,31.8,31.94,31.58,31.59,38900.0,24.7146,24.8235,24.5437,24.5514,38900.0
2010-02-03 11:30:00,31.59,31.63,31.14,31.17,57000.0,24.5514,24.5825,24.2017,24.225,57000.0
2010-02-03 12:00:00,31.17,31.47,31.15,31.22,86600.0,24.225,24.4582,24.2095,24.2639,86600.0
2010-02-03 12:30:00,31.22,31.45,31.22,31.39,31800.0,24.2639,24.4426,24.2639,24.396,31800.0
2010-02-03 13:00:00,31.39,31.51,31.27,31.37,54200.0,24.396,24.4893,24.3027,24.3805,54200.0
2010-02-03 13:30:00,31.36,31.47,31.27,31.38,44600.0,24.3727,24.4582,24.3027,24.3882,44600.0
2010-02-03 14:00:00,31.39,31.49,31.31,31.37,33600.0,24.396,24.4737,24.3338,24.3805,33600.0
2010-02-03 14:30:00,31.38,31.48,31.3,31.44,215800.0,24.3882,24.4659,24.3261,24.4349,215800.0
2010-02-03 15:00:00,31.44,31.54,31.3,31.33,48800.0,24.4349,24.5126,24.3261,24.3494,48800.0
2010-02-03 15:30:00,31.33,31.45,31.26,31.29,115300.0,24.3494,24.4426,24.295,24.3183,115300.0
2010-02-04 09:30:00,30.84,30.96,30.32,30.42,93900.0,23.9685,24.0618,23.5644,23.6421,93900.0
2010-02-04 10:00:00,30.44,30.74,30.41,30.53,90100.0,23.6577,23.8908,23.6344,23.7276,90100.0
2010-02-04 10:30:00,30.52,30.76,30.49,30.54,50900.0,23.7198,23.9064,23.6965,23.7354,50900.0
2010-02-04 11:00:00,30.52,30.59,30.39,30.59,88000.0,23.7198,23.7742,23.6188,23.7742,88000.0
2010-02-04 11:30:00,30.59,30.61,30.31,30.39,62900.0,23.7742,23.7898,23.5566,23.6188,62900.0
2010-02-04 12:00:00,30.38,30.41,30.21,30.22,57100.0,23.611,23.6344,23.4789,23.4867,57100.0
2010-02-04 12:30:00,30.2,30.31,30.07,30.2,48600.0,23.4711,23.5566,23.3701,23.4711,48600.0
2010-02-04 13:00:00,30.19,30.21,30.0,30.07,65000.0,23.4634,23.4789,23.3157,23.3701,65000.0
2010-02-04 13:30:00,30.07,30.13,29.96,30.03,131400.0,23.3701,23.4167,23.2846,23.339,131400.0
2010-02-04 14:00:00,29.98,30.17,29.96,30.17,109300.0,23.3002,23.4478,23.2846,23.4478,109300.0
2010-02-04 14:30:00,30.16,30.22,30.02,30.02,43300.0,23.4401,23.4867,23.3312,23.3312,43300.0
2010-02-04 15:00:00,30.02,30.07,29.86,29.94,90500.0,23.3312,23.3701,23.2069,23.2691,90500.0
2010-02-04 15:30:00,29.93,29.93,29.75,29.8,280000.0,23.2613,23.2613,23.1214,23.1603,280000.0
2010-02-05 09:30:00,29.82,29.96,29.34,29.37,142600.0,23.1758,23.2846,22.8028,22.8261,142600.0
2010-02-05 10:00:00,29.38,29.49,28.94,29.38,97600.0,22.8338,22.9193,22.4919,22.8338,97600.0
2010-02-05 10:30:00,29.4,29.69,29.39,29.53,105100.0,22.8494,23.0748,22.8416,22.9504,105100.0
2010-02-05 11:00:00,29.52,29.52,29.26,29.3,90900.0,22.9427,22.9427,22.7406,22.7717,90900.0
2010-02-05 11:30:00,29.3,29.34,28.75,28.8,216700.0,22.7717,22.8028,22.3442,22.3831,216700.0
2010-02-05 12:00:00,28.81,29.02,28.74,28.81,187000.0,22.3908,22.5541,22.3364,22.3908,187000.0
2010-02-05 12:30:00,28.82,28.87,28.64,28.73,115000.0,22.3986,22.4375,22.2587,22.3287,115000.0
2010-02-05 13:00:00,28.73,28.79,28.54,28.56,87100.0,22.3287,22.3753,22.181,22.1966,87100.0
2010-02-05 13:30:00,28.56,28.58,28.2,28.25,98400.0,22.1966,22.2121,21.9168,21.9556,98400.0
2010-02-05 14:00:00,28.27,28.77,28.27,28.7,89700.0,21.9712,22.3598,21.9712,22.3054,89700.0
2010-02-05 14:30:00,28.71,28.87,28.6,28.86,109100.0,22.3131,22.4375,22.2276,22.4297,109100.0
2010-02-05 15:00:00,28.86,29.47,28.85,29.39,329900.0,22.4297,22.9038,22.4219,22.8416,329900.0
2010-02-05 15:30:00,29.4,29.88,29.35,29.85,964900.0,22.8494,23.2224,22.8105,23.1991,964900.0
2010-02-08 09:30:00,29.99,30.34,29.36,29.88,294400.0,23.3079,23.5799,22.8183,23.2224,294400.0
2010-02-08 10:00:00,29.9,30.44,29.87,29.91,235200.0,23.238,23.6577,23.2147,23.2458,235200.0
2010-02-08 10:30:00,29.92,30.31,29.86,30.31,65600.0,23.2535,23.5566,23.2069,23.5566,65600.0
2010-02-08 11:00:00,30.32,30.4,30.13,30.19,67800.0,23.5644,23.6266,23.4167,23.4634,67800.0
2010-02-08 11:30:00,30.19,30.31,30.09,30.15,50600.0,23.4634,23.5566,23.3857,23.4323,50600.0
2010-02-08 12:00:00,30.14,30.23,29.95,29.99,83700.0,23.4245,23.4945,23.2768,23.3079,83700.0
2010-02-08 12:30:00,29.99,30.19,29.91,29.99,115600.0,23.3079,23.4634,23.2458,23.3079,115600.0
2010-02-08 13:00:00,29.99,30.0,29.76,29.82,70400.0,23.3079,23.3157,23.1292,23.1758,70400.0
2010-02-08 13:30:00,29.82,29.82,29.7,29.81,64400.0,23.1758,23.1758,23.0825,23.168,64400.0
2010-02-08 14:00:00,29.81,30.0,29.8,29.93,83000.0,23.168,23.3157,23.1603,23.2613,83000.0
2010-02-08 14:30:00,29.93,29.93,29.71,29.72,105800.0,23.2613,23.2613,23.0903,23.0981,105800.0
2010-02-08 15:00:00,29.72,29.8,29.64,29.72,87900.0,23.0981,23.1603,23.0359,23.0981,87900.0
2010-02-08 15:30:00,29.7,29.85,29.54,29.56,262400.0,23.0825,23.1991,22.9582,22.9737,262400.0
2010-02-09 09:30:00,30.53,30.57,29.45,29.91,326100.0,23.7276,23.7587,22.8883,23.2458,326100.0
2010-02-09 10:00:00,29.93,30.17,29.25,29.3,235800.0,23.2613,23.4478,22.7328,22.7717,235800.0
2010-02-09 10:30:00,29.3,29.43,28.88,29.3,390900.0,22.7717,22.8727,22.4453,22.7717,390900.0
2010-02-09 11:00:00,29.29,29.71,29.18,29.41,426700.0,22.7639,23.0903,22.6784,22.8572,426700.0
2010-02-09 11:30:00,29.41,29.86,29.4,29.74,363500.0,22.8572,23.2069,22.8494,23.1136,363500.0
2010-02-09 12:00:00,29.76,29.97,29.72,29.94,289800.0,23.1292,23.2924,23.0981,23.2691,289800.0
2010-02-09 12:30:00,29.95,30.19,29.88,30.19,347600.0,23.2768,23.4634,23.2224,23.4634,347600.0
2010-02-09 13:00:00,30.19,30.35,30.11,30.2,158000.0,23.4634,23.5877,23.4012,23.4711,158000.0
2010-02-09 13:30:00,30.2,30.41,30.1,30.2,103600.0,23.4711,23.6344,23.3934,23.4711,103600.0
2010-02-09 14:00:00,30.21,30.21,29.94,29.96,77000.0,23.4789,23.4789,23.2691,23.2846,77000.0
2010-02-09 14:30:00,29.97,30.03,29.7,29.76,108400.0,23.2924,23.339,23.0825,23.1292,108400.0
2010-02-09 15:00:00,29.77,29.97,29.76,29.95,127400.0,23.137,23.2924,23.1292,23.2768,127400.0
2010-02-09 15:30:00,29.95,30.1,29.77,29.9,313300.0,23.2768,23.3934,23.137,23.238,313300.0
2010-02-10 09:30:00,29.99,30.07,29.49,29.84,127000.0,23.3079,23.3701,22.9193,23.1914,127000.0
2010-02-10 10:00:00,29.82,29.84,29.54,29.7,125200.0,23.1758,23.1914,22.9582,23.0825,125200.0
2010-02-10 10:30:00,29.69,29.96,29.64,29.9,96600.0,23.0748,23.2846,23.0359,23.238,96600.0
2010-02-10 11:00:00,29.9,29.96,29.78,29.9,65300.0,23.238,23.2846,23.1447,23.238,65300.0
2010-02-10 11:30:00,29.91,29.97,29.76,29.81,61500.0,23.2458,23.2924,23.1292,23.168,61500.0
2010-02-10 12:00:00,29.83,30.0,29.78,30.0,96100.0,23.1836,23.3157,23.1447,23.3157,96100.0
2010-02-10 12:30:00,30.0,30.16,29.95,30.03,95400.0,23.3157,23.4401,23.2768,23.339,95400.0
2010-02-10 13:00:00,30.03,30.08,29.95,30.05,64800.0,23.339,23.3779,23.2768,23.3546,64800.0
2010-02-10 13:30:00,30.06,30.06,29.87,29.95,59700.0,23.3623,23.3623,23.2147,23.2768,59700.0
2010-02-10 14:00:00,29.95,30.05,29.92,29.92,75800.0,23.2768,23.3546,23.2535,23.2535,75800.0
2010-02-10 14:30:00,29.93,29.97,29.81,29.89,75800.0,23.2613,23.2924,23.168,23.2302,75800.0
2010-02-10 15:00:00,29.9,30.03,29.88,29.98,104900.0,23.238,23.339,23.2224,23.3002,104900.0
2010-02-10 15:30:00,29.98,29.99,29.74,29.78,258600.0,23.3002,23.3079,23.1136,23.1447,258600.0
2010-02-11 09:30:00,29.63,29.98,29.52,29.98,92000.0,23.0281,23.3002,22.9427,23.3002,92000.0
2010-02-11 10:00:00,29.95,30.08,29.84,29.96,94400.0,23.2768,23.3779,23.1914,23.2846,94400.0
2010-02-11 10:30:00,29.95,30.03,29.83,29.94,81600.0,23.2768,23.339,23.1836,23.2691,81600.0
2010-02-11 11:00:00,29.93,30.1,29.91,30.05,72300.0,23.2613,23.3934,23.2458,23.3546,72300.0
2010-02-11 11:30:00,30.09,30.3,30.02,30.09,78700.0,23.3857,23.5489,23.3312,23.3857,78700.0
2010-02-11 12:00:00,30.09,30.09,29.79,29.79,133400.0,23.3857,23.3857,23.1525,23.1525,133400.0
2010-02-11 12:30:00,29.78,29.87,29.68,29.77,84500.0,23.1447,23.2147,23.067,23.137,84500.0
2010-02-11 13:00:00,29.78,29.96,29.73,29.91,92300.0,23.1447,23.2846,23.1059,23.2458,92300.0
2010-02-11 13:30:00,29.93,29.99,29.78,29.93,110400.0,23.2613,23.3079,23.1447,23.2613,110400.0
2010-02-11 14:00:00,29.94,30.05,29.88,30.05,126900.0,23.2691,23.3546,23.2224,23.3546,126900.0
2010-02-11 14:30:00,30.05,30.07,29.92,30.01,127300.0,23.3546,23.3701,23.2535,23.3235,127300.0
2010-02-11 15:00:00,30.01,30.08,29.98,29.99,105100.0,23.3235,23.3779,23.3002,23.3079,105100.0
2010-02-11 15:30:00,29.98,30.02,29.89,30.0,252600.0,23.3002,23.3312,23.2302,23.3157,252600.0
2010-02-12 09:30:00,29.38,29.75,28.97,29.62,148400.0,22.8338,23.1214,22.5152,23.0204,148400.0
2010-02-12 10:00:00,29.63,29.84,29.33,29.84,133400.0,23.0281,23.1914,22.795,23.1914,133400.0
2010-02-12 10:30:00,29.84,29.87,29.58,29.72,48400.0,23.1914,23.2147,22.9893,23.0981,48400.0
2010-02-12 11:00:00,29.71,29.76,29.6,29.71,58500.0,23.0903,23.1292,23.0048,23.0903,58500.0
2010-02-12 11:30:00,29.7,29.83,29.65,29.79,52800.0,23.0825,23.1836,23.0437,23.1525,52800.0
2010-02-12 12:00:00,29.79,30.03,29.78,29.91,82100.0,23.1525,23.339,23.1447,23.2458,82100.0
2010-02-12 12:30:00,29.93,29.95,29.81,29.85,44600.0,23.2613,23.2768,23.168,23.1991,44600.0
2010-02-12 13:00:00,29.87,29.88,29.66,29.84,77300.0,23.2147,23.2224,23.0515,23.1914,77300.0
2010-02-12 13:30:00,29.81,29.92,29.74,29.82,57000.0,23.168,23.2535,23.1136,23.1758,57000.0
2010-02-12 14:00:00,29.82,29.93,29.75,29.85,109700.0,23.1758,23.2613,23.1214,23.1991,109700.0
2010-02-12 14:30:00,29.85,29.92,29.74,29.79,84200.0,23.1991,23.2535,23.1136,23.1525,84200.0
2010-02-12 15:00:00,29.8,29.84,29.67,29.74,112500.0,23.1603,23.1914,23.0592,23.1136,112500.0
2010-02-12 15:30:00,29.75,29.84,29.67,29.74,445700.0,23.1214,23.1914,23.0592,23.1136,445700.0
2010-02-16 09:30:00,29.77,30.06,29.77,30.02,160400.0,23.137,23.3623,23.137,23.3312,160400.0
2010-02-16 10:00:00,30.04,30.23,29.96,30.16,102800.0,23.3468,23.4945,23.2846,23.4401,102800.0
2010-02-16 10:30:00,30.17,30.31,30.16,30.2,69300.0,23.4478,23.5566,23.4401,23.4711,69300.0
2010-02-16 11:00:00,30.22,30.22,30.07,30.15,85100.0,23.4867,23.4867,23.3701,23.4323,85100.0
2010-02-16 11:30:00,30.15,30.22,30.09,30.11,83900.0,23.4323,23.4867,23.3857,23.4012,83900.0
2010-02-16 12:00:00,30.13,30.14,30.07,30.07,60800.0,23.4167,23.4245,23.3701,23.3701,60800.0
2010-02-16 12:30:00,30.09,30.2,30.07,30.15,89900.0,23.3857,23.4711,23.3701,23.4323,89900.0
2010-02-16 13:00:00,30.14,30.16,30.08,30.09,83000.0,23.4245,23.4401,23.3779,23.3857,83000.0
2010-02-16 13:30:00,30.09,30.1,30.04,30.1,80400.0,23.3857,23.3934,23.3468,23.3934,80400.0
2010-02-16 14:00:00,30.1,30.12,30.04,30.08,69200.0,23.3934,23.409,23.3468,23.3779,69200.0
2010-02-16 14:30:00,30.08,30.12,29.95,29.97,152500.0,23.3779,23.409,23.2768,23.2924,152500.0
2010-02-16 15:00:00,29.98,30.07,29.95,30.06,142500.0,23.3002,23.3701,23.2768,23.3623,142500.0
2010-02-16 15:30:00,30.06,30.08,29.98,29.98,386200.0,23.3623,23.3779,23.3002,23.3002,386200.0
2010-02-17 09:30:00,30.15,30.47,30.15,30.43,211300.0,23.4323,23.681,23.4323,23.6499,211300.0
2010-02-17 10:00:00,30.42,30.45,30.25,30.36,197500.0,23.6421,23.6654,23.51,23.5955,197500.0
2010-02-17 10:30:00,30.37,30.44,30.21,30.33,215700.0,23.6033,23.6577,23.4789,23.5722,215700.0
2010-02-17 11:00:00,30.32,30.34,30.07,30.18,189000.0,23.5644,23.5799,23.3701,23.4556,189000.0
2010-02-17 11:30:00,30.17,30.29,29.92,30.25,196700.0,23.4478,23.5411,23.2535,23.51,196700.0
2010-02-17 12:00:00,30.25,30.31,30.17,30.25,152400.0,23.51,23.5566,23.4478,23.51,152400.0
2010-02-17 12:30:00,30.25,30.3,30.22,30.3,151600.0,23.51,23.5489,23.4867,23.5489,151600.0
2010-02-17 13:00:00,30.3,30.32,30.27,30.3,128900.0,23.5489,23.5644,23.5255,23.5489,128900.0
2010-02-17 13:30:00,30.3,30.31,30.16,30.28,111800.0,23.5489,23.5566,23.4401,23.5333,111800.0
2010-02-17 14:00:00,30.27,30.32,30.19,30.24,238600.0,23.5255,23.5644,23.4634,23.5022,238600.0
2010-02-17 14:30:00,30.24,30.5,30.24,30.5,118700.0,23.5022,23.7043,23.5022,23.7043,118700.0
2010-02-17 15:00:00,30.5,31.0,30.42,30.94,747100.0,23.7043,24.0929,23.6421,24.0463,747100.0
2010-02-17 15:30:00,30.94,31.03,30.58,30.63,952400.0,24.0463,24.1162,23.7665,23.8053,952400.0
2010-02-18 09:30:00,30.64,30.76,30.37,30.66,62100.0,23.8131,23.9064,23.6033,23.8287,62100.0
2010-02-18 10:00:00,30.66,30.71,30.43,30.46,169700.0,23.8287,23.8675,23.6499,23.6732,169700.0
2010-02-18 10:30:00,30.46,30.65,30.42,30.63,188200.0,23.6732,23.8209,23.6421,23.8053,188200.0
2010-02-18 11:00:00,30.63,30.71,30.59,30.59,105900.0,23.8053,23.8675,23.7742,23.7742,105900.0
2010-02-18 11:30:00,30.59,30.62,30.48,30.61,66800.0,23.7742,23.7976,23.6888,23.7898,66800.0
2010-02-18 12:00:00,30.61,30.63,30.47,30.52,80200.0,23.7898,23.8053,23.681,23.7198,80200.0
2010-02-18 12:30:00,30.54,30.64,30.52,30.61,170900.0,23.7354,23.8131,23.7198,23.7898,170900.0
2010-02-18 13:00:00,30.61,30.65,30.5,30.52,99900.0,23.7898,23.8209,23.7043,23.7198,99900.0
2010-02-18 13:30:00,30.51,30.67,30.5,30.63,132300.0,23.7121,23.8364,23.7043,23.8053,132300.0
2010-02-18 14:00:00,30.65,30.74,30.62,30.68,98800.0,23.8209,23.8908,23.7976,23.8442,98800.0
2010-02-18 14:30:00,30.68,30.83,30.68,30.74,127700.0,23.8442,23.9608,23.8442,23.8908,127700.0
2010-02-18 15:00:00,30.74,30.74,30.63,30.68,152300.0,23.8908,23.8908,23.8053,23.8442,152300.0
2010-02-18 15:30:00,30.68,30.78,30.68,30.75,172700.0,23.8442,23.9219,23.8442,23.8986,172700.0
2010-02-19 09:30:00,30.73,31.03,30.64,30.81,138500.0,23.8831,24.1162,23.8131,23.9452,138500.0
2010-02-19 10:00:00,30.8,30.82,30.65,30.7,104100.0,23.9375,23.953,23.8209,23.8597,104100.0
2010-02-19 10:30:00,30.7,30.72,30.55,30.67,93100.0,23.8597,23.8753,23.7432,23.8364,93100.0
2010-02-19 11:00:00,30.67,30.77,30.64,30.7,140800.0,23.8364,23.9141,23.8131,23.8597,140800.0
2010-02-19 11:30:00,30.69,30.76,30.67,30.76,100600.0,23.852,23.9064,23.8364,23.9064,100600.0
2010-02-19 12:00:00,30.75,30.96,30.73,30.95,121600.0,23.8986,24.0618,23.8831,24.054,121600.0
2010-02-19 12:30:00,30.94,31.0,30.75,30.78,143300.0,24.0463,24.0929,23.8986,23.9219,143300.0
2010-02-19 13:00:00,30.77,30.81,30.73,30.76,89500.0,23.9141,23.9452,23.8831,23.9064,89500.0
2010-02-19 13:30:00,30.77,30.85,30.75,30.77,76500.0,23.9141,23.9763,23.8986,23.9141,76500.0
2010-02-19 14:00:00,30.78,30.93,30.77,30.9,140500.0,23.9219,24.0385,23.9141,24.0152,140500.0
2010-02-19 14:30:00,30.91,31.02,30.91,30.98,103400.0,24.0229,24.1084,24.0229,24.0774,103400.0
2010-02-19 15:00:00,30.99,31.0,30.85,30.89,201800.0,24.0851,24.0929,23.9763,24.0074,201800.0
2010-02-19 15:30:00,30.9,31.05,30.85,31.04,327700.0,24.0152,24.1318,23.9763,24.124,327700.0
2010-02-22 09:30:00,30.94,31.35,30.93,31.21,111900.0,24.0463,24.3649,24.0385,24.2561,111900.0
2010-02-22 10:00:00,31.2,31.24,30.97,31.05,79800.0,24.2483,24.2794,24.0696,24.1318,79800.0
2010-02-22 10:30:00,31.06,31.11,31.0,31.01,56300.0,24.1395,24.1784,24.0929,24.1007,56300.0
2010-02-22 11:00:00,31.01,31.19,31.01,31.06,78900.0,24.1007,24.2406,24.1007,24.1395,78900.0
2010-02-22 11:30:00,31.08,31.2,31.05,31.18,34400.0,24.1551,24.2483,24.1318,24.2328,34400.0
2010-02-22 12:00:00,31.19,31.23,31.08,31.14,459900.0,24.2406,24.2716,24.1551,24.2017,459900.0
2010-02-22 12:30:00,31.15,31.35,31.14,31.34,43300.0,24.2095,24.3649,24.2017,24.3571,43300.0
2010-02-22 13:00:00,31.34,31.34,31.17,31.17,78700.0,24.3571,24.3571,24.225,24.225,78700.0
2010-02-22 13:30:00,31.17,31.27,31.13,31.16,58500.0,24.225,24.3027,24.1939,24.2172,58500.0
2010-02-22 14:00:00,31.16,31.22,31.14,31.2,77900.0,24.2172,24.2639,24.2017,24.2483,77900.0
2010-02-22 14:30:00,31.2,31.24,31.17,31.21,86600.0,24.2483,24.2794,24.225,24.2561,86600.0
2010-02-22 15:00:00,31.2,31.35,31.2,31.31,219100.0,24.2483,24.3649,24.2483,24.3338,219100.0
2010-02-22 15:30:00,31.31,31.31,31.14,31.2,270200.0,24.3338,24.3338,24.2017,24.2483,270200.0
2010-02-23 09:30:00,31.06,31.13,30.91,30.93,59100.0,24.1395,24.1939,24.0229,24.0385,59100.0
2010-02-23 10:00:00,30.83,30.97,30.6,30.65,236000.0,23.9608,24.0696,23.782,23.8209,236000.0
2010-02-23 10:30:00,30.67,30.77,30.6,30.66,78700.0,23.8364,23.9141,23.782,23.8287,78700.0
2010-02-23 11:00:00,30.65,30.72,30.57,30.57,100400.0,23.8209,23.8753,23.7587,23.7587,100400.0
2010-02-23 11:30:00,30.58,30.62,30.49,30.49,575400.0,23.7665,23.7976,23.6965,23.6965,575400.0
2010-02-23 12:00:00,30.49,30.51,30.21,30.28,175100.0,23.6965,23.7121,23.4789,23.5333,175100.0
2010-02-23 12:30:00,30.29,30.33,30.17,30.29,117100.0,23.5411,23.5722,23.4478,23.5411,117100.0
2010-02-23 13:00:00,30.3,30.32,30.23,30.25,163400.0,23.5489,23.5644,23.4945,23.51,163400.0
2010-02-23 13:30:00,30.24,30.28,30.19,30.25,189200.0,23.5022,23.5333,23.4634,23.51,189200.0
2010-02-23 14:00:00,30.25,30.4,30.25,30.32,199600.0,23.51,23.6266,23.51,23.5644,199600.0
2010-02-23 14:30:00,30.33,30.57,30.3,30.5,186600.0,23.5722,23.7587,23.5489,23.7043,186600.0
2010-02-23 15:00:00,30.5,30.59,30.48,30.52,106300.0,23.7043,23.7742,23.6888,23.7198,106300.0
2010-02-23 15:30:00,30.52,30.52,30.36,30.47,235700.0,23.7198,23.7198,23.5955,23.681,235700.0
2010-02-24 09:30:00,30.44,30.77,30.3,30.7,97300.0,23.6577,23.9141,23.5489,23.8597,97300.0
2010-02-24 10:00:00,30.7,30.71,30.4,30.6,126600.0,23.8597,23.8675,23.6266,23.782,126600.0
2010-02-24 10:30:00,30.57,30.97,30.52,30.79,68300.0,23.7587,24.0696,23.7198,23.9297,68300.0
2010-02-24 11:00:00,30.8,30.89,30.76,30.87,99400.0,23.9375,24.0074,23.9064,23.9919,99400.0
2010-02-24 11:30:00,30.87,31.01,30.87,30.97,84800.0,23.9919,24.1007,23.9919,24.0696,84800.0
2010-02-24 12:00:00,30.98,31.02,30.95,31.01,71100.0,24.0774,24.1084,24.054,24.1007,71100.0
2010-02-24 12:30:00,31.01,31.01,30.91,30.92,57900.0,24.1007,24.1007,24.0229,24.0307,57900.0
2010-02-24 13:00:00,30.92,31.05,30.88,31.02,65700.0,24.0307,24.1318,23.9996,24.1084,65700.0
2010-02-24 13:30:00,31.01,31.02,30.96,31.0,52100.0,24.1007,24.1084,24.0618,24.0929,52100.0
2010-02-24 14:00:00,31.0,31.0,30.78,30.82,71500.0,24.0929,24.0929,23.9219,23.953,71500.0
2010-02-24 14:30:00,30.82,30.92,30.73,30.87,110200.0,23.953,24.0307,23.8831,23.9919,110200.0
2010-02-24 15:00:00,30.86,30.86,30.71,30.72,189200.0,23.9841,23.9841,23.8675,23.8753,189200.0
2010-02-24 15:30:00,30.72,31.01,30.68,30.95,265100.0,23.8753,24.1007,23.8442,24.054,265100.0
2010-02-25 09:30:00,30.94,30.94,30.16,30.55,146300.0,24.0463,24.0463,23.4401,23.7432,146300.0
2010-02-25 10:00:00,30.54,30.63,30.37,30.63,94300.0,23.7354,23.8053,23.6033,23.8053,94300.0
2010-02-25 10:30:00,30.63,30.63,30.5,30.62,72000.0,23.8053,23.8053,23.7043,23.7976,72000.0
2010-02-25 11:00:00,30.63,30.71,30.58,30.7,76700.0,23.8053,23.8675,23.7665,23.8597,76700.0
2010-02-25 11:30:00,30.7,30.7,30.53,30.57,80000.0,23.8597,23.8597,23.7276,23.7587,80000.0
2010-02-25 12:00:00,30.57,30.8,30.57,30.76,61800.0,23.7587,23.9375,23.7587,23.9064,61800.0
2010-02-25 12:30:00,30.75,30.91,30.71,30.89,86500.0,23.8986,24.0229,23.8675,24.0074,86500.0
2010-02-25 13:00:00,30.87,30.88,30.71,30.78,43200.0,23.9919,23.9996,23.8675,23.9219,43200.0
2010-02-25 13:30:00,30.79,30.92,30.72,30.92,64200.0,23.9297,24.0307,23.8753,24.0307,64200.0
2010-02-25 14:00:00,30.93,31.03,30.75,30.95,73500.0,24.0385,24.1162,23.8986,24.054,73500.0
2010-02-25 14:30:00,30.94,31.06,30.94,30.98,87900.0,24.0463,24.1395,24.0463,24.0774,87900.0
2010-02-25 15:00:00,30.98,31.09,30.92,31.08,135100.0,24.0774,24.1628,24.0307,24.1551,135100.0
2010-02-25 15:30:00,31.08,31.23,31.02,31.22,233800.0,24.1551,24.2716,24.1084,24.2639,233800.0
2010-02-26 09:30:00,31.22,31.33,31.04,31.13,85800.0,24.2639,24.3494,24.124,24.1939,85800.0
2010-02-26 10:00:00,31.11,31.18,30.85,31.16,65300.0,24.1784,24.2328,23.9763,24.2172,65300.0
2010-02-26 10:30:00,31.18,31.41,31.16,31.34,60600.0,24.2328,24.4115,24.2172,24.3571,60600.0
2010-02-26 11:00:00,31.33,31.35,31.19,31.2,47300.0,24.3494,24.3649,24.2406,24.2483,47300.0
2010-02-26 11:30:00,31.2,31.4,31.17,31.32,32100.0,24.2483,24.4038,24.225,24.3416,32100.0
2010-02-26 12:00:00,31.32,31.34,31.23,31.29,55200.0,24.3416,24.3571,24.2716,24.3183,55200.0
2010-02-26 12:30:00,31.29,31.32,31.11,31.15,88900.0,24.3183,24.3416,24.1784,24.2095,88900.0
2010-02-26 13:00:00,31.17,31.28,31.1,31.28,76100.0,24.225,24.3105,24.1706,24.3105,76100.0
2010-02-26 13:30:00,31.29,31.35,31.24,31.26,60100.0,24.3183,24.3649,24.2794,24.295,60100.0
2010-02-26 14:00:00,31.26,31.3,31.21,31.26,92200.0,24.295,24.3261,24.2561,24.295,92200.0
2010-02-26 14:30:00,31.26,31.29,31.2,31.25,77400.0,24.295,24.3183,24.2483,24.2872,77400.0
2010-02-26 15:00:00,31.25,31.3,31.2,31.22,163200.0,24.2872,24.3261,24.2483,24.2639,163200.0
2010-02-26 15:30:00,31.22,31.26,31.09,31.2,118900.0,24.2639,24.295,24.1628,24.2483,118900.0
2010-03-01 09:30:00,31.27,31.5,31.09,31.42,131900.0,24.3027,24.4815,24.1628,24.4193,131900.0
2010-03-01 10:00:00,31.43,31.66,31.36,31.63,137400.0,24.4271,24.6058,24.3727,24.5825,137400.0
2010-03-01 10:30:00,31.64,31.81,31.5,31.76,68600.0,24.5903,24.7224,24.4815,24.6836,68600.0
2010-03-01 11:00:00,31.77,31.87,31.71,31.81,108000.0,24.6913,24.7691,24.6447,24.7224,108000.0
2010-03-01 11:30:00,31.81,32.03,31.76,32.01,132600.0,24.7224,24.8934,24.6836,24.8779,132600.0
2010-03-01 12:00:00,32.01,32.11,31.94,32.07,31600.0,24.8779,24.9556,24.8235,24.9245,31600.0
2010-03-01 12:30:00,32.05,32.06,31.85,31.88,73900.0,24.9089,24.9167,24.7535,24.7768,73900.0
2010-03-01 13:00:00,31.89,32.03,31.82,32.0,81600.0,24.7846,24.8934,24.7302,24.8701,81600.0
2010-03-01 13:30:00,32.0,32.1,32.0,32.08,47300.0,24.8701,24.9478,24.8701,24.9323,47300.0
2010-03-01 14:00:00,32.08,32.08,31.85,31.95,85100.0,24.9323,24.9323,24.7535,24.8312,85100.0
2010-03-01 14:30:00,31.95,32.13,31.94,32.13,85100.0,24.8312,24.9711,24.8235,24.9711,85100.0
2010-03-01 15:00:00,32.12,32.28,32.04,32.22,199400.0,24.9633,25.0877,24.9012,25.0411,199400.0
2010-03-01 15:30:00,32.21,32.25,32.16,32.24,277400.0,25.0333,25.0644,24.9944,25.0566,277400.0
2010-03-02 09:30:00,32.38,32.99,32.38,32.95,252000.0,25.1654,25.6395,25.1654,25.6084,252000.0
2010-03-02 10:00:00,32.95,33.19,32.88,33.15,499500.0,25.6084,25.7949,25.554,25.7639,499500.0
2010-03-02 10:30:00,33.15,33.5,33.08,33.48,587100.0,25.7639,26.0359,25.7095,26.0203,587100.0
2010-03-02 11:00:00,33.49,33.82,33.45,33.74,674200.0,26.0281,26.2846,25.997,26.2224,674200.0
2010-03-02 11:30:00,33.72,33.77,33.53,33.54,151600.0,26.2069,26.2457,26.0592,26.067,151600.0
2010-03-02 12:00:00,33.53,33.6,33.11,33.15,352700.0,26.0592,26.1136,25.7328,25.7639,352700.0
2010-03-02 12:30:00,33.14,33.16,32.87,32.97,190900.0,25.7561,25.7716,25.5462,25.624,190900.0
2010-03-02 13:00:00,32.99,33.05,32.86,32.87,113300.0,25.6395,25.6861,25.5385,25.5462,113300.0
2010-03-02 13:30:00,32.87,33.16,32.87,33.14,141800.0,25.5462,25.7716,25.5462,25.7561,141800.0
2010-03-02 14:00:00,33.14,33.24,33.06,33.1,136700.0,25.7561,25.8338,25.6939,25.725,136700.0
2010-03-02 14:30:00,33.09,33.17,33.05,33.07,80700.0,25.7172,25.7794,25.6861,25.7017,80700.0
2010-03-02 15:00:00,33.08,33.12,32.95,32.95,190000.0,25.7095,25.7405,25.6084,25.6084,190000.0
2010-03-02 15:30:00,32.95,32.98,32.72,32.75,419100.0,25.6084,25.6317,25.4297,25.453,419100.0
2010-03-03 09:30:00,32.74,32.9,32.42,32.57,159900.0,25.4452,25.5696,25.1965,25.3131,159900.0
2010-03-03 10:00:00,32.57,32.7,32.48,32.64,222000.0,25.3131,25.4141,25.2431,25.3675,222000.0
2010-03-03 10:30:00,32.64,32.68,32.5,32.52,188500.0,25.3675,25.3986,25.2587,25.2742,188500.0
2010-03-03 11:00:00,32.54,32.57,32.46,32.5,257700.0,25.2898,25.3131,25.2276,25.2587,257700.0
2010-03-03 11:30:00,32.5,32.67,32.47,32.63,194600.0,25.2587,25.3908,25.2354,25.3597,194600.0
2010-03-03 12:00:00,32.62,32.68,32.57,32.67,86600.0,25.3519,25.3986,25.3131,25.3908,86600.0
2010-03-03 12:30:00,32.66,32.7,32.62,32.64,121600.0,25.383,25.4141,25.3519,25.3675,121600.0
2010-03-03 13:00:00,32.65,32.68,32.51,32.52,49100.0,25.3753,25.3986,25.2665,25.2742,49100.0
2010-03-03 13:30:00,32.53,32.67,32.53,32.57,53600.0,25.282,25.3908,25.282,25.3131,53600.0
2010-03-03 14:00:00,32.56,32.64,32.47,32.5,47200.0,25.3053,25.3675,25.2354,25.2587,47200.0
2010-03-03 14:30:00,32.5,32.54,32.19,32.2,130100.0,25.2587,25.2898,25.0178,25.0255,130100.0
2010-03-03 15:00:00,32.2,32.26,32.14,32.25,159300.0,25.0255,25.0722,24.9789,25.0644,159300.0
2010-03-03 15:30:00,32.25,32.45,32.24,32.35,230900.0,25.0644,25.2198,25.0566,25.1421,230900.0
2010-03-04 09:30:00,32.1,32.27,31.9,32.02,211400.0,24.9478,25.0799,24.7924,24.8856,211400.0
2010-03-04 10:00:00,32.04,32.17,31.85,31.93,302600.0,24.9012,25.0022,24.7535,24.8157,302600.0
2010-03-04 10:30:00,31.92,31.98,31.82,31.93,261100.0,24.8079,24.8545,24.7302,24.8157,261100.0
2010-03-04 11:00:00,31.92,31.99,31.85,31.91,154200.0,24.8079,24.8623,24.7535,24.8001,154200.0
2010-03-04 11:30:00,31.92,31.98,31.9,31.91,136100.0,24.8079,24.8545,24.7924,24.8001,136100.0
2010-03-04 12:00:00,31.92,31.94,31.8,31.8,187500.0,24.8079,24.8235,24.7146,24.7146,187500.0
2010-03-04 12:30:00,31.8,31.83,31.75,31.78,97400.0,24.7146,24.738,24.6758,24.6991,97400.0
2010-03-04 13:00:00,31.78,31.94,31.75,31.86,99200.0,24.6991,24.8235,24.6758,24.7613,99200.0
2010-03-04 13:30:00,31.85,31.86,31.64,31.69,201400.0,24.7535,24.7613,24.5903,24.6292,201400.0
2010-03-04 14:00:00,31.69,31.7,31.44,31.47,364300.0,24.6292,24.6369,24.4349,24.4582,364300.0
2010-03-04 14:30:00,31.48,31.54,31.22,31.23,298400.0,24.4659,24.5126,24.2639,24.2716,298400.0
2010-03-04 15:00:00,31.23,31.28,30.88,31.03,615100.0,24.2716,24.3105,23.9996,24.1162,615100.0
2010-03-04 15:30:00,31.04,31.38,31.02,31.17,631700.0,24.124,24.3882,24.1084,24.225,631700.0
2010-03-05 09:30:00,31.48,31.85,31.42,31.75,149600.0,24.4659,24.7535,24.4193,24.6758,149600.0
2010-03-05 10:00:00,31.76,32.02,31.76,31.97,154100.0,24.6836,24.8856,24.6836,24.8468,154100.0
2010-03-05 10:30:00,31.97,31.97,31.73,31.79,141000.0,24.8468,24.8468,24.6602,24.7069,141000.0
2010-03-05 11:00:00,31.79,31.95,31.79,31.9,105400.0,24.7069,24.8312,24.7069,24.7924,105400.0
2010-03-05 11:30:00,31.9,31.9,31.77,31.77,87400.0,24.7924,24.7924,24.6913,24.6913,87400.0
2010-03-05 12:00:00,31.77,31.79,31.71,31.72,95000.0,24.6913,24.7069,24.6447,24.6525,95000.0
2010-03-05 12:30:00,31.73,31.82,31.71,31.81,84100.0,24.6602,24.7302,24.6447,24.7224,84100.0
2010-03-05 13:00:00,31.81,31.81,31.74,31.76,98300.0,24.7224,24.7224,24.668,24.6836,98300.0
2010-03-05 13:30:00,31.76,31.87,31.75,31.85,95600.0,24.6836,24.7691,24.6758,24.7535,95600.0
2010-03-05 14:00:00,31.84,31.86,31.76,31.86,125300.0,24.7457,24.7613,24.6836,24.7613,125300.0
2010-03-05 14:30:00,31.85,32.09,31.85,31.99,167300.0,24.7535,24.94,24.7535,24.8623,167300.0
2010-03-05 15:00:00,31.99,32.13,31.93,31.95,123800.0,24.8623,24.9711,24.8157,24.8312,123800.0
2010-03-05 15:30:00,31.94,32.07,31.92,32.07,193100.0,24.8235,24.9245,24.8079,24.9245,193100.0
2010-03-08 09:30:00,32.07,32.49,32.06,32.13,61900.0,24.9245,25.2509,24.9167,24.9711,61900.0
2010-03-08 10:00:00,32.13,32.37,32.03,32.28,76800.0,24.9711,25.1576,24.8934,25.0877,76800.0
2010-03-08 10:30:00,32.29,32.31,32.18,32.25,49600.0,25.0955,25.111,25.01,25.0644,49600.0
2010-03-08 11:00:00,32.24,32.29,32.07,32.09,54000.0,25.0566,25.0955,24.9245,24.94,54000.0
2010-03-08 11:30:00,32.07,32.21,32.04,32.12,27100.0,24.9245,25.0333,24.9012,24.9633,27100.0
2010-03-08 12:00:00,32.12,32.15,32.05,32.1,36500.0,24.9633,24.9867,24.9089,24.9478,36500.0
2010-03-08 12:30:00,32.09,32.11,31.94,32.05,58000.0,24.94,24.9556,24.8235,24.9089,58000.0
2010-03-08 13:00:00,32.05,32.14,32.03,32.11,38400.0,24.9089,24.9789,24.8934,24.9556,38400.0
2010-03-08 13:30:00,32.12,32.18,32.1,32.1,47900.0,24.9633,25.01,24.9478,24.9478,47900.0
2010-03-08 14:00:00,32.1,32.18,32.06,32.18,61400.0,24.9478,25.01,24.9167,25.01,61400.0
2010-03-08 14:30:00,32.18,32.21,32.12,32.15,76000.0,25.01,25.0333,24.9633,24.9867,76000.0
2010-03-08 15:00:00,32.14,32.18,32.06,32.12,80800.0,24.9789,25.01,24.9167,24.9633,80800.0
2010-03-08 15:30:00,32.12,32.15,32.05,32.08,146000.0,24.9633,24.9867,24.9089,24.9323,146000.0
2010-03-09 09:30:00,31.95,32.11,31.75,31.95,56800.0,24.8312,24.9556,24.6758,24.8312,56800.0
2010-03-09 10:00:00,31.92,32.04,31.85,32.01,38900.0,24.8079,24.9012,24.7535,24.8779,38900.0
2010-03-09 10:30:00,32.0,32.06,31.92,32.04,46400.0,24.8701,24.9167,24.8079,24.9012,46400.0
2010-03-09 11:00:00,32.04,32.1,32.0,32.08,44300.0,24.9012,24.9478,24.8701,24.9323,44300.0
2010-03-09 11:30:00,32.06,32.14,32.04,32.1,27800.0,24.9167,24.9789,24.9012,24.9478,27800.0
2010-03-09 12:00:00,32.11,32.24,32.06,32.17,39500.0,24.9556,25.0566,24.9167,25.0022,39500.0
2010-03-09 12:30:00,32.16,32.17,32.05,32.13,100600.0,24.9944,25.0022,24.9089,24.9711,100600.0
2010-03-09 13:00:00,32.13,32.16,32.08,32.15,90000.0,24.9711,24.9944,24.9323,24.9867,90000.0
2010-03-09 13:30:00,32.16,32.24,32.14,32.23,41700.0,24.9944,25.0566,24.9789,25.0488,41700.0
2010-03-09 14:00:00,32.22,32.26,32.16,32.23,48000.0,25.0411,25.0722,24.9944,25.0488,48000.0
2010-03-09 14:30:00,32.25,32.3,32.06,32.08,59600.0,25.0644,25.1032,24.9167,24.9323,59600.0
2010-03-09 15:00:00,32.08,32.15,31.89,31.99,121100.0,24.9323,24.9867,24.7846,24.8623,121100.0
2010-03-09 15:30:00,31.99,32.22,31.98,32.15,186300.0,24.8623,25.0411,24.8545,24.9867,186300.0
2010-03-10 09:30:00,32.07,32.07,31.9,31.99,50000.0,24.9245,24.9245,24.7924,24.8623,50000.0
2010-03-10 10:00:00,31.99,32.13,31.99,32.11,105000.0,24.8623,24.9711,24.8623,24.9556,105000.0
2010-03-10 10:30:00,32.11,32.48,32.11,32.46,73200.0,24.9556,25.2431,24.9556,25.2276,73200.0
2010-03-10 11:00:00,32.45,32.54,32.42,32.53,68500.0,25.2198,25.2898,25.1965,25.282,68500.0
2010-03-10 11:30:00,32.52,32.6,32.43,32.59,52200.0,25.2742,25.3364,25.2043,25.3286,52200.0
2010-03-10 12:00:00,32.57,32.59,32.15,32.15,68700.0,25.3131,25.3286,24.9867,24.9867,68700.0
2010-03-10 12:30:00,32.13,32.33,32.08,32.3,35000.0,24.9711,25.1266,24.9323,25.1032,35000.0
2010-03-10 13:00:00,32.3,32.35,32.18,32.31,25700.0,25.1032,25.1421,25.01,25.111,25700.0
2010-03-10 13:30:00,32.28,32.31,32.26,32.29,25400.0,25.0877,25.111,25.0722,25.0955,25400.0
2010-03-10 14:00:00,32.29,32.48,32.25,32.45,37200.0,25.0955,25.2431,25.0644,25.2198,37200.0
2010-03-10 14:30:00,32.48,32.5,32.33,32.34,36900.0,25.2431,25.2587,25.1266,25.1343,36900.0
2010-03-10 15:00:00,32.34,32.4,32.22,32.23,54400.0,25.1343,25.181,25.0411,25.0488,54400.0
2010-03-10 15:30:00,32.23,32.33,32.19,32.29,109000.0,25.0488,25.1266,25.0178,25.0955,109000.0
2010-03-11 09:30:00,32.28,32.32,31.97,32.09,66300.0,25.0877,25.1188,24.8468,24.94,66300.0
2010-03-11 10:00:00,32.08,32.16,32.01,32.1,59800.0,24.9323,24.9944,24.8779,24.9478,59800.0
2010-03-11 10:30:00,32.09,32.17,32.02,32.15,40800.0,24.94,25.0022,24.8856,24.9867,40800.0
2010-03-11 11:00:00,32.16,32.22,32.12,32.14,62700.0,24.9944,25.0411,24.9633,24.9789,62700.0
2010-03-11 11:30:00,32.14,32.23,32.11,32.23,39200.0,24.9789,25.0488,24.9556,25.0488,39200.0
2010-03-11 12:00:00,32.23,32.23,32.15,32.17,62300.0,25.0488,25.0488,24.9867,25.0022,62300.0
2010-03-11 12:30:00,32.18,32.24,32.16,32.22,54800.0,25.01,25.0566,24.9944,25.0411,54800.0
2010-03-11 13:00:00,32.22,32.26,32.17,32.23,41200.0,25.0411,25.0722,25.0022,25.0488,41200.0
2010-03-11 13:30:00,32.24,32.24,32.15,32.2,47100.0,25.0566,25.0566,24.9867,25.0255,47100.0
2010-03-11 14:00:00,32.2,32.31,32.18,32.23,65300.0,25.0255,25.111,25.01,25.0488,65300.0
2010-03-11 14:30:00,32.24,32.36,32.23,32.31,60300.0,25.0566,25.1499,25.0488,25.111,60300.0
2010-03-11 15:00:00,32.3,32.38,32.28,32.28,82500.0,25.1032,25.1654,25.0877,25.0877,82500.0
2010-03-11 15:30:00,32.28,32.45,32.26,32.45,162600.0,25.0877,25.2198,25.0722,25.2198,162600.0
2010-03-12 09:30:00,32.57,33.06,32.57,32.96,105400.0,25.3131,25.6939,25.3131,25.6162,105400.0
2010-03-12 10:00:00,32.96,32.96,32.61,32.76,92500.0,25.6162,25.6162,25.3442,25.4607,92500.0
2010-03-12 10:30:00,32.75,32.82,32.64,32.69,60000.0,25.453,25.5074,25.3675,25.4063,60000.0
2010-03-12 11:00:00,32.69,32.9,32.69,32.8,55300.0,25.4063,25.5696,25.4063,25.4918,55300.0
2010-03-12 11:30:00,32.8,32.83,32.64,32.68,79300.0,25.4918,25.5152,25.3675,25.3986,79300.0
2010-03-12 12:00:00,32.68,32.83,32.64,32.83,57600.0,25.3986,25.5152,25.3675,25.5152,57600.0
2010-03-12 12:30:00,32.82,32.84,32.67,32.81,42000.0,25.5074,25.5229,25.3908,25.4996,42000.0
2010-03-12 13:00:00,32.8,32.83,32.73,32.74,234400.0,25.4918,25.5152,25.4374,25.4452,234400.0
2010-03-12 13:30:00,32.75,32.76,32.61,32.73,36100.0,25.453,25.4607,25.3442,25.4374,36100.0
2010-03-12 14:00:00,32.73,32.77,32.66,32.73,346300.0,25.4374,25.4685,25.383,25.4374,346300.0
2010-03-12 14:30:00,32.74,32.81,32.7,32.73,445500.0,25.4452,25.4996,25.4141,25.4374,445500.0
2010-03-12 15:00:00,32.73,32.75,32.66,32.7,72500.0,25.4374,25.453,25.383,25.4141,72500.0
2010-03-12 15:30:00,32.71,32.84,32.7,32.79,116900.0,25.4219,25.5229,25.4141,25.4841,116900.0
2010-03-15 09:30:00,34.42,34.42,32.6,32.61,71300.0,26.7509,26.7509,25.3364,25.3442,71300.0
2010-03-15 10:00:00,32.61,32.77,32.48,32.64,307300.0,25.3442,25.4685,25.2431,25.3675,307300.0
2010-03-15 10:30:00,32.64,32.72,32.52,32.56,49800.0,25.3675,25.4297,25.2742,25.3053,49800.0
2010-03-15 11:00:00,32.57,32.62,32.28,32.43,102500.0,25.3131,25.3519,25.0877,25.2043,102500.0
2010-03-15 11:30:00,32.4,32.53,32.31,32.53,44300.0,25.181,25.282,25.111,25.282,44300.0
2010-03-15 12:00:00,32.52,32.54,32.4,32.5,33400.0,25.2742,25.2898,25.181,25.2587,33400.0
2010-03-15 12:30:00,32.5,32.52,32.39,32.49,57500.0,25.2587,25.2742,25.1732,25.2509,57500.0
2010-03-15 13:00:00,32.49,32.49,32.38,32.42,163800.0,25.2509,25.2509,25.1654,25.1965,163800.0
2010-03-15 13:30:00,32.43,32.52,32.4,32.47,232800.0,25.2043,25.2742,25.181,25.2354,232800.0
2010-03-15 14:00:00,32.47,32.47,32.33,32.35,54600.0,25.2354,25.2354,25.1266,25.1421,54600.0
2010-03-15 14:30:00,32.35,32.58,32.31,32.58,181300.0,25.1421,25.3209,25.111,25.3209,181300.0
2010-03-15 15:00:00,32.59,32.63,32.53,32.6,276300.0,25.3286,25.3597,25.282,25.3364,276300.0
2010-03-15 15:30:00,32.6,32.69,32.55,32.62,305500.0,25.3364,25.4063,25.2975,25.3519,305500.0
2010-03-16 09:30:00,32.79,32.91,32.57,32.78,24900.0,25.4841,25.5773,25.3131,25.4763,24900.0
2010-03-16 10:00:00,32.82,32.87,32.72,32.86,35000.0,25.5074,25.5462,25.4297,25.5385,35000.0
2010-03-16 10:30:00,32.86,32.97,32.76,32.91,35700.0,25.5385,25.624,25.4607,25.5773,35700.0
2010-03-16 11:00:00,32.93,32.96,32.85,32.88,30000.0,25.5929,25.6162,25.5307,25.554,30000.0
2010-03-16 11:30:00,32.91,32.96,32.87,32.94,30800.0,25.5773,25.6162,25.5462,25.6006,30800.0
2010-03-16 12:00:00,32.93,32.94,32.81,32.86,38700.0,25.5929,25.6006,25.4996,25.5385,38700.0
2010-03-16 12:30:00,32.87,32.89,32.8,32.82,21300.0,25.5462,25.5618,25.4918,25.5074,21300.0
2010-03-16 13:00:00,32.82,32.85,32.75,32.77,23500.0,25.5074,25.5307,25.453,25.4685,23500.0
2010-03-16 13:30:00,32.77,32.8,32.75,32.77,28400.0,25.4685,25.4918,25.453,25.4685,28400.0
2010-03-16 14:00:00,32.77,32.95,32.72,32.87,50900.0,25.4685,25.6084,25.4297,25.5462,50900.0
2010-03-16 14:30:00,32.85,32.86,32.64,32.83,65200.0,25.5307,25.5385,25.3675,25.5152,65200.0
2010-03-16 15:00:00,32.82,32.9,32.77,32.88,62000.0,25.5074,25.5696,25.4685,25.554,62000.0
2010-03-16 15:30:00,32.85,32.95,32.82,32.93,83600.0,25.5307,25.6084,25.5074,25.5929,83600.0
2010-03-17 09:30:00,33.02,33.17,32.94,33.15,59900.0,25.6628,25.7794,25.6006,25.7639,59900.0
2010-03-17 10:00:00,33.16,33.17,32.93,32.93,41000.0,25.7716,25.7794,25.5929,25.5929,41000.0
2010-03-17 10:30:00,32.92,33.13,32.9,33.11,43500.0,25.5851,25.7483,25.5696,25.7328,43500.0
2010-03-17 11:00:00,33.13,33.21,33.05,33.18,39500.0,25.7483,25.8105,25.6861,25.7872,39500.0
2010-03-17 11:30:00,33.18,33.37,33.18,33.34,83300.0,25.7872,25.9348,25.7872,25.9115,83300.0
2010-03-17 12:00:00,33.35,33.42,33.28,33.38,60700.0,25.9193,25.9737,25.8649,25.9426,60700.0
2010-03-17 12:30:00,33.38,33.44,33.35,33.42,54600.0,25.9426,25.9892,25.9193,25.9737,54600.0
2010-03-17 13:00:00,33.41,33.48,33.37,33.46,41500.0,25.9659,26.0203,25.9348,26.0048,41500.0
2010-03-17 13:30:00,33.46,33.5,33.36,33.49,55100.0,26.0048,26.0359,25.9271,26.0281,55100.0
2010-03-17 14:00:00,33.49,33.51,33.46,33.49,55400.0,26.0281,26.0436,26.0048,26.0281,55400.0
2010-03-17 14:30:00,33.49,33.53,33.26,33.29,82700.0,26.0281,26.0592,25.8493,25.8727,82700.0
2010-03-17 15:00:00,33.29,33.41,33.24,33.31,62900.0,25.8727,25.9659,25.8338,25.8882,62900.0
2010-03-17 15:30:00,33.3,33.31,33.17,33.24,194400.0,25.8804,25.8882,25.7794,25.8338,194400.0
2010-03-18 09:30:00,33.37,33.37,33.0,33.2,45600.0,25.9348,25.9348,25.6473,25.8027,45600.0
2010-03-18 10:00:00,33.18,33.28,33.09,33.23,95200.0,25.7872,25.8649,25.7172,25.826,95200.0
2010-03-18 10:30:00,33.2,33.21,32.95,33.01,45800.0,25.8027,25.8105,25.6084,25.655,45800.0
2010-03-18 11:00:00,33.0,33.03,32.85,32.87,62600.0,25.6473,25.6706,25.5307,25.5462,62600.0
2010-03-18 11:30:00,32.87,32.9,32.68,32.75,41400.0,25.5462,25.5696,25.3986,25.453,41400.0
2010-03-18 12:00:00,32.73,32.76,32.47,32.5,87500.0,25.4374,25.4607,25.2354,25.2587,87500.0
2010-03-18 12:30:00,32.51,32.72,32.46,32.63,65000.0,25.2665,25.4297,25.2276,25.3597,65000.0
2010-03-18 13:00:00,32.64,32.72,32.56,32.7,59600.0,25.3675,25.4297,25.3053,25.4141,59600.0
2010-03-18 13:30:00,32.7,32.71,32.6,32.66,45900.0,25.4141,25.4219,25.3364,25.383,45900.0
2010-03-18 14:00:00,32.68,32.71,32.63,32.7,61100.0,25.3986,25.4219,25.3597,25.4141,61100.0
2010-03-18 14:30:00,32.7,32.72,32.58,32.58,99100.0,25.4141,25.4297,25.3209,25.3209,99100.0
2010-03-18 15:00:00,32.59,32.77,32.59,32.75,179000.0,25.3286,25.4685,25.3286,25.453,179000.0
2010-03-18 15:30:00,32.76,32.79,32.65,32.67,196300.0,25.4607,25.4841,25.3753,25.3908,196300.0
2010-03-19 09:30:00,32.73,32.73,32.2,32.39,64200.0,25.4374,25.4374,25.0255,25.1732,64200.0
2010-03-19 10:00:00,32.39,32.39,31.75,31.78,103400.0,25.1732,25.1732,24.6758,24.6991,103400.0
2010-03-19 10:30:00,31.76,31.84,31.66,31.7,125400.0,24.6836,24.7457,24.6058,24.6369,125400.0
2010-03-19 11:00:00,31.68,31.71,31.45,31.59,98100.0,24.6214,24.6447,24.4426,24.5514,98100.0
2010-03-19 11:30:00,31.59,31.72,31.52,31.58,48600.0,24.5514,24.6525,24.497,24.5437,48600.0
2010-03-19 12:00:00,31.58,31.77,31.56,31.73,77700.0,24.5437,24.6913,24.5281,24.6602,77700.0
2010-03-19 12:30:00,31.73,31.97,31.72,31.88,85400.0,24.6602,24.8468,24.6525,24.7768,85400.0
2010-03-19 13:00:00,31.88,31.94,31.83,31.87,19000.0,24.7768,24.8235,24.738,24.7691,19000.0
2010-03-19 13:30:00,31.86,31.86,31.7,31.73,27900.0,24.7613,24.7613,24.6369,24.6602,27900.0
2010-03-19 14:00:00,31.72,31.94,31.66,31.85,53600.0,24.6525,24.8235,24.6058,24.7535,53600.0
2010-03-19 14:30:00,31.84,31.85,31.67,31.67,46900.0,24.7457,24.7535,24.6136,24.6136,46900.0
2010-03-19 15:00:00,31.67,31.8,31.64,31.78,46100.0,24.6136,24.7146,24.5903,24.6991,46100.0
2010-03-19 15:30:00,31.77,31.77,31.52,31.54,297100.0,24.6913,24.6913,24.497,24.5126,297100.0
2010-03-22 09:30:00,31.33,31.34,30.69,31.29,112400.0,24.3494,24.3571,23.852,24.3183,112400.0
2010-03-22 10:00:00,31.27,31.42,31.12,31.39,49500.0,24.3027,24.4193,24.1862,24.396,49500.0
2010-03-22 10:30:00,31.4,31.54,31.25,31.43,72700.0,24.4038,24.5126,24.2872,24.4271,72700.0
2010-03-22 11:00:00,31.43,31.68,31.42,31.54,82300.0,24.4271,24.6214,24.4193,24.5126,82300.0
2010-03-22 11:30:00,31.56,31.76,31.46,31.73,64100.0,24.5281,24.6836,24.4504,24.6602,64100.0
2010-03-22 12:00:00,31.73,31.82,31.63,31.72,47100.0,24.6602,24.7302,24.5825,24.6525,47100.0
2010-03-22 12:30:00,31.74,31.83,31.69,31.79,66700.0,24.668,24.738,24.6292,24.7069,66700.0
2010-03-22 13:00:00,31.79,31.95,31.77,31.77,40100.0,24.7069,24.8312,24.6913,24.6913,40100.0
2010-03-22 13:30:00,31.76,31.85,31.7,31.79,42200.0,24.6836,24.7535,24.6369,24.7069,42200.0
2010-03-22 14:00:00,31.76,31.84,31.69,31.76,47900.0,24.6836,24.7457,24.6292,24.6836,47900.0
2010-03-22 14:30:00,31.76,31.82,31.69,31.7,69000.0,24.6836,24.7302,24.6292,24.6369,69000.0
2010-03-22 15:00:00,31.7,31.87,31.7,31.82,93700.0,24.6369,24.7691,24.6369,24.7302,93700.0
2010-03-22 15:30:00,31.81,31.88,31.77,31.84,123300.0,24.7224,24.7768,24.6913,24.7457,123300.0
2010-03-23 09:30:00,31.89,32.02,31.78,32.02,57600.0,24.7846,24.8856,24.6991,24.8856,57600.0
2010-03-23 10:00:00,31.99,32.18,31.79,32.01,112300.0,24.8623,25.01,24.7069,24.8779,112300.0
2010-03-23 10:30:00,32.0,32.04,31.84,31.85,52400.0,24.8701,24.9012,24.7457,24.7535,52400.0
2010-03-23 11:00:00,31.85,31.94,31.77,31.85,71500.0,24.7535,24.8235,24.6913,24.7535,71500.0
2010-03-23 11:30:00,31.84,31.89,31.64,31.85,84600.0,24.7457,24.7846,24.5903,24.7535,84600.0
2010-03-23 12:00:00,31.86,31.88,31.76,31.88,57400.0,24.7613,24.7768,24.6836,24.7768,57400.0
2010-03-23 12:30:00,31.86,31.86,31.73,31.82,31700.0,24.7613,24.7613,24.6602,24.7302,31700.0
2010-03-23 13:00:00,31.81,31.94,31.81,31.92,31600.0,24.7224,24.8235,24.7224,24.8079,31600.0
2010-03-23 13:30:00,31.92,31.92,31.8,31.8,26600.0,24.8079,24.8079,24.7146,24.7146,26600.0
2010-03-23 14:00:00,31.79,31.95,31.79,31.95,30800.0,24.7069,24.8312,24.7069,24.8312,30800.0
2010-03-23 14:30:00,31.95,32.0,31.8,31.86,52600.0,24.8312,24.8701,24.7146,24.7613,52600.0
2010-03-23 15:00:00,31.85,32.1,31.83,32.08,99500.0,24.7535,24.9478,24.738,24.9323,99500.0
2010-03-23 15:30:00,32.07,32.08,31.93,32.03,112200.0,24.9245,24.9323,24.8157,24.8934,112200.0
2010-03-24 09:30:00,31.72,32.11,31.72,32.07,49600.0,24.6525,24.9556,24.6525,24.9245,49600.0
2010-03-24 10:00:00,32.07,32.12,31.95,32.06,66200.0,24.9245,24.9633,24.8312,24.9167,66200.0
2010-03-24 10:30:00,32.08,32.37,32.03,32.2,94100.0,24.9323,25.1576,24.8934,25.0255,94100.0
2010-03-24 11:00:00,32.19,32.27,32.0,32.24,83900.0,25.0178,25.0799,24.8701,25.0566,83900.0
2010-03-24 11:30:00,32.24,32.41,32.19,32.4,40000.0,25.0566,25.1887,25.0178,25.181,40000.0
2010-03-24 12:00:00,32.41,32.55,32.34,32.52,43200.0,25.1887,25.2975,25.1343,25.2742,43200.0
2010-03-24 12:30:00,32.53,32.64,32.5,32.57,58200.0,25.282,25.3675,25.2587,25.3131,58200.0
2010-03-24 13:00:00,32.57,32.57,32.28,32.46,71000.0,25.3131,25.3131,25.0877,25.2276,71000.0
2010-03-24 13:30:00,32.46,32.6,32.46,32.57,93600.0,25.2276,25.3364,25.2276,25.3131,93600.0
2010-03-24 14:00:00,32.58,32.62,32.49,32.52,50700.0,25.3209,25.3519,25.2509,25.2742,50700.0
2010-03-24 14:30:00,32.52,32.57,32.49,32.5,69700.0,25.2742,25.3131,25.2509,25.2587,69700.0
2010-03-24 15:00:00,32.51,32.64,32.44,32.62,116400.0,25.2665,25.3675,25.212,25.3519,116400.0
2010-03-24 15:30:00,32.62,32.74,32.61,32.63,327800.0,25.3519,25.4452,25.3442,25.3597,327800.0
2010-03-25 09:30:00,32.9,33.08,32.38,32.48,101100.0,25.5696,25.7095,25.1654,25.2431,101100.0
2010-03-25 10:00:00,32.48,32.52,32.21,32.28,96100.0,25.2431,25.2742,25.0333,25.0877,96100.0
2010-03-25 10:30:00,32.28,32.37,32.19,32.27,160600.0,25.0877,25.1576,25.0178,25.0799,160600.0
2010-03-25 11:00:00,32.27,32.52,32.27,32.34,137300.0,25.0799,25.2742,25.0799,25.1343,137300.0
2010-03-25 11:30:00,32.34,32.39,32.24,32.31,89700.0,25.1343,25.1732,25.0566,25.111,89700.0
2010-03-25 12:00:00,32.31,32.33,32.25,32.33,39300.0,25.111,25.1266,25.0644,25.1266,39300.0
2010-03-25 12:30:00,32.33,32.35,32.26,32.26,42100.0,25.1266,25.1421,25.0722,25.0722,42100.0
2010-03-25 13:00:00,32.28,32.3,32.19,32.2,67900.0,25.0877,25.1032,25.0178,25.0255,67900.0
2010-03-25 13:30:00,32.2,32.28,31.99,32.08,100000.0,25.0255,25.0877,24.8623,24.9323,100000.0
2010-03-25 14:00:00,32.08,32.28,32.07,32.2,139600.0,24.9323,25.0877,24.9245,25.0255,139600.0
2010-03-25 14:30:00,32.18,32.25,32.07,32.11,108900.0,25.01,25.0644,24.9245,24.9556,108900.0
2010-03-25 15:00:00,32.12,32.24,32.06,32.06,51400.0,24.9633,25.0566,24.9167,24.9167,51400.0
2010-03-25 15:30:00,32.05,32.07,31.58,31.63,209800.0,24.9089,24.9245,24.5437,24.5825,209800.0
2010-03-26 09:30:00,31.68,32.02,31.68,31.89,38000.0,24.6214,24.8856,24.6214,24.7846,38000.0
2010-03-26 10:00:00,31.89,32.24,31.89,32.1,68900.0,24.7846,25.0566,24.7846,24.9478,68900.0
2010-03-26 10:30:00,32.1,32.15,31.88,31.9,70500.0,24.9478,24.9867,24.7768,24.7924,70500.0
2010-03-26 11:00:00,31.92,32.0,31.85,31.96,70000.0,24.8079,24.8701,24.7535,24.839,70000.0
2010-03-26 11:30:00,31.98,32.01,31.85,31.93,53900.0,24.8545,24.8779,24.7535,24.8157,53900.0
2010-03-26 12:00:00,31.93,31.99,31.72,31.72,37200.0,24.8157,24.8623,24.6525,24.6525,37200.0
2010-03-26 12:30:00,31.76,31.92,31.72,31.78,40300.0,24.6836,24.8079,24.6525,24.6991,40300.0
2010-03-26 13:00:00,31.78,31.8,31.51,31.62,27400.0,24.6991,24.7146,24.4893,24.5748,27400.0
2010-03-26 13:30:00,31.63,31.72,31.56,31.63,23700.0,24.5825,24.6525,24.5281,24.5825,23700.0
2010-03-26 14:00:00,31.61,31.71,31.55,31.71,43200.0,24.567,24.6447,24.5203,24.6447,43200.0
2010-03-26 14:30:00,31.71,31.81,31.64,31.69,33500.0,24.6447,24.7224,24.5903,24.6292,33500.0
2010-03-26 15:00:00,31.69,31.75,31.58,31.69,33900.0,24.6292,24.6758,24.5437,24.6292,33900.0
2010-03-26 15:30:00,31.7,31.75,31.63,31.75,83600.0,24.6369,24.6758,24.5825,24.6758,83600.0
2010-03-29 09:30:00,31.86,32.27,31.78,32.14,58600.0,24.7613,25.0799,24.6991,24.9789,58600.0
2010-03-29 10:00:00,32.14,32.34,32.14,32.33,85100.0,24.9789,25.1343,24.9789,25.1266,85100.0
2010-03-29 10:30:00,32.3,32.48,32.25,32.28,62300.0,25.1032,25.2431,25.0644,25.0877,62300.0
2010-03-29 11:00:00,32.28,32.44,32.25,32.38,52100.0,25.0877,25.212,25.0644,25.1654,52100.0
2010-03-29 11:30:00,32.38,32.43,32.27,32.3,34200.0,25.1654,25.2043,25.0799,25.1032,34200.0
2010-03-29 12:00:00,32.3,32.32,32.21,32.31,42400.0,25.1032,25.1188,25.0333,25.111,42400.0
2010-03-29 12:30:00,32.31,32.31,32.05,32.06,80700.0,25.111,25.111,24.9089,24.9167,80700.0
2010-03-29 13:00:00,32.08,32.22,32.07,32.2,38100.0,24.9323,25.0411,24.9245,25.0255,38100.0
2010-03-29 13:30:00,32.2,32.25,32.16,32.23,47900.0,25.0255,25.0644,24.9944,25.0488,47900.0
2010-03-29 14:00:00,32.23,32.25,32.12,32.2,86300.0,25.0488,25.0644,24.9633,25.0255,86300.0
2010-03-29 14:30:00,32.2,32.21,31.99,32.0,58200.0,25.0255,25.0333,24.8623,24.8701,58200.0
2010-03-29 15:00:00,32.0,32.12,31.96,32.09,60500.0,24.8701,24.9633,24.839,24.94,60500.0
2010-03-29 15:30:00,32.1,32.18,32.05,32.17,135800.0,24.9478,25.01,24.9089,25.0022,135800.0
2010-03-30 09:30:00,32.32,32.81,32.29,32.76,76300.0,25.1188,25.4996,25.0955,25.4607,76300.0
2010-03-30 10:00:00,32.76,32.77,32.67,32.69,160000.0,25.4607,25.4685,25.3908,25.4063,160000.0
2010-03-30 10:30:00,32.69,32.85,32.62,32.65,78500.0,25.4063,25.5307,25.3519,25.3753,78500.0
2010-03-30 11:00:00,32.65,32.65,32.35,32.45,91300.0,25.3753,25.3753,25.1421,25.2198,91300.0
2010-03-30 11:30:00,32.45,32.55,32.4,32.5,44100.0,25.2198,25.2975,25.181,25.2587,44100.0
2010-03-30 12:00:00,32.51,32.63,32.45,32.63,44100.0,25.2665,25.3597,25.2198,25.3597,44100.0
2010-03-30 12:30:00,32.62,32.65,32.58,32.65,31300.0,25.3519,25.3753,25.3209,25.3753,31300.0
2010-03-30 13:00:00,32.62,32.65,32.56,32.63,35000.0,25.3519,25.3753,25.3053,25.3597,35000.0
2010-03-30 13:30:00,32.62,32.68,32.58,32.63,38400.0,25.3519,25.3986,25.3209,25.3597,38400.0
2010-03-30 14:00:00,32.63,32.63,32.51,32.53,42400.0,25.3597,25.3597,25.2665,25.282,42400.0
2010-03-30 14:30:00,32.53,32.56,32.5,32.53,50100.0,25.282,25.3053,25.2587,25.282,50100.0
2010-03-30 15:00:00,32.54,32.6,32.5,32.55,44400.0,25.2898,25.3364,25.2587,25.2975,44400.0
2010-03-30 15:30:00,32.54,32.58,32.42,32.44,109500.0,25.2898,25.3209,25.1965,25.212,109500.0
2010-03-31 09:30:00,32.21,32.43,32.14,32.18,86800.0,25.0333,25.2043,24.9789,25.01,86800.0
2010-03-31 10:00:00,32.17,32.76,32.17,32.76,136700.0,25.0022,25.4607,25.0022,25.4607,136700.0
2010-03-31 10:30:00,32.74,32.84,32.57,32.59,137700.0,25.4452,25.5229,25.3131,25.3286,137700.0
2010-03-31 11:00:00,32.6,32.61,32.25,32.32,64300.0,25.3364,25.3442,25.0644,25.1188,64300.0
2010-03-31 11:30:00,32.37,32.62,32.37,32.49,87200.0,25.1576,25.3519,25.1576,25.2509,87200.0
2010-03-31 12:00:00,32.49,32.5,32.3,32.32,46400.0,25.2509,25.2587,25.1032,25.1188,46400.0
2010-03-31 12:30:00,32.3,32.42,32.18,32.33,89300.0,25.1032,25.1965,25.01,25.1266,89300.0
2010-03-31 13:00:00,32.33,32.35,32.19,32.28,79800.0,25.1266,25.1421,25.0178,25.0877,79800.0
2010-03-31 13:30:00,32.29,32.3,32.17,32.21,52700.0,25.0955,25.1032,25.0022,25.0333,52700.0
2010-03-31 14:00:00,32.21,32.32,32.18,32.22,82400.0,25.0333,25.1188,25.01,25.0411,82400.0
2010-03-31 14:30:00,32.22,32.26,31.96,32.0,104600.0,25.0411,25.0722,24.839,24.8701,104600.0
2010-03-31 15:00:00,32.0,32.0,31.77,32.0,119600.0,24.8701,24.8701,24.6913,24.8701,119600.0
2010-03-31 15:30:00,32.0,32.04,31.83,31.86,399800.0,24.8701,24.9012,24.738,24.7613,399800.0
2010-04-01 09:30:00,32.27,32.58,32.18,32.3,152000.0,25.0799,25.3209,25.01,25.1032,152000.0
2010-04-01 10:00:00,32.32,32.44,32.19,32.25,181500.0,25.1188,25.212,25.0178,25.0644,181500.0
2010-04-01 10:30:00,32.27,32.33,32.17,32.26,68800.0,25.0799,25.1266,25.0022,25.0722,68800.0
2010-04-01 11:00:00,32.25,32.25,32.11,32.17,38100.0,25.0644,25.0644,24.9556,25.0022,38100.0
2010-04-01 11:30:00,32.19,32.37,32.19,32.28,94000.0,25.0178,25.1576,25.0178,25.0877,94000.0
2010-04-01 12:00:00,32.27,32.38,32.19,32.35,65300.0,25.0799,25.1654,25.0178,25.1421,65300.0
2010-04-01 12:30:00,32.35,32.37,32.15,32.16,45600.0,25.1421,25.1576,24.9867,24.9944,45600.0
2010-04-01 13:00:00,32.15,32.27,32.15,32.26,32000.0,24.9867,25.0799,24.9867,25.0722,32000.0
2010-04-01 13:30:00,32.26,32.3,32.15,32.19,38700.0,25.0722,25.1032,24.9867,25.0178,38700.0
2010-04-01 14:00:00,32.14,32.26,32.09,32.26,51900.0,24.9789,25.0722,24.94,25.0722,51900.0
2010-04-01 14:30:00,32.25,32.33,32.2,32.3,101600.0,25.0644,25.1266,25.0255,25.1032,101600.0
2010-04-01 15:00:00,32.3,32.32,32.26,32.28,41800.0,25.1032,25.1188,25.0722,25.0877,41800.0
2010-04-01 15:30:00,32.29,32.46,32.28,32.46,127200.0,25.0955,25.2276,25.0877,25.2276,127200.0
2010-04-05 09:30:00,32.43,32.75,32.43,32.67,49200.0,25.2043,25.453,25.2043,25.3908,49200.0
2010-04-05 10:00:00,32.67,32.87,32.66,32.76,96000.0,25.3908,25.5462,25.383,25.4607,96000.0
2010-04-05 10:30:00,32.76,32.87,32.72,32.84,95800.0,25.4607,25.5462,25.4297,25.5229,95800.0
2010-04-05 11:00:00,32.84,32.95,32.83,32.91,51600.0,25.5229,25.6084,25.5152,25.5773,51600.0
2010-04-05 11:30:00,32.91,33.0,32.9,32.98,66200.0,25.5773,25.6473,25.5696,25.6317,66200.0
2010-04-05 12:00:00,32.98,33.04,32.96,33.0,48300.0,25.6317,25.6784,25.6162,25.6473,48300.0
2010-04-05 12:30:00,32.99,33.05,32.99,33.03,31000.0,25.6395,25.6861,25.6395,25.6706,31000.0
2010-04-05 13:00:00,33.03,33.06,33.01,33.06,22600.0,25.6706,25.6939,25.655,25.6939,22600.0
2010-04-05 13:30:00,33.06,33.08,33.02,33.07,33700.0,25.6939,25.7095,25.6628,25.7017,33700.0
2010-04-05 14:00:00,33.06,33.33,33.04,33.28,77900.0,25.6939,25.9037,25.6784,25.8649,77900.0
2010-04-05 14:30:00,33.28,33.36,33.19,33.2,55700.0,25.8649,25.9271,25.7949,25.8027,55700.0
2010-04-05 15:00:00,33.19,33.28,33.16,33.23,51500.0,25.7949,25.8649,25.7716,25.826,51500.0
2010-04-05 15:30:00,33.22,33.23,33.12,33.22,195100.0,25.8183,25.826,25.7405,25.8183,195100.0
2010-04-06 09:30:00,33.02,33.02,32.59,32.65,82900.0,25.6628,25.6628,25.3286,25.3753,82900.0
2010-04-06 10:00:00,32.64,32.75,32.45,32.73,163900.0,25.3675,25.453,25.2198,25.4374,163900.0
2010-04-06 10:30:00,32.73,32.93,32.72,32.88,85500.0,25.4374,25.5929,25.4297,25.554,85500.0
2010-04-06 11:00:00,32.86,32.89,32.76,32.81,86300.0,25.5385,25.5618,25.4607,25.4996,86300.0
2010-04-06 11:30:00,32.81,32.87,32.79,32.85,55300.0,25.4996,25.5462,25.4841,25.5307,55300.0
2010-04-06 12:00:00,32.85,32.89,32.8,32.85,44400.0,25.5307,25.5618,25.4918,25.5307,44400.0
2010-04-06 12:30:00,32.85,32.96,32.75,32.93,111200.0,25.5307,25.6162,25.453,25.5929,111200.0
2010-04-06 13:00:00,32.94,33.11,32.93,32.94,68500.0,25.6006,25.7328,25.5929,25.6006,68500.0
2010-04-06 13:30:00,32.92,32.97,32.82,32.9,37200.0,25.5851,25.624,25.5074,25.5696,37200.0
2010-04-06 14:00:00,32.89,33.04,32.85,33.01,43100.0,25.5618,25.6784,25.5307,25.655,43100.0
2010-04-06 14:30:00,33.01,33.14,33.0,33.08,69200.0,25.655,25.7561,25.6473,25.7095,69200.0
2010-04-06 15:00:00,33.08,33.12,32.99,33.01,55300.0,25.7095,25.7405,25.6395,25.655,55300.0
2010-04-06 15:30:00,33.01,33.16,32.99,33.15,216900.0,25.655,25.7716,25.6395,25.7639,216900.0
2010-04-07 09:30:00,33.16,33.43,33.1,33.18,157700.0,25.7716,25.9815,25.725,25.7872,157700.0
2010-04-07 10:00:00,33.2,33.28,33.11,33.17,96700.0,25.8027,25.8649,25.7328,25.7794,96700.0
2010-04-07 10:30:00,33.18,33.24,33.0,33.03,51500.0,25.7872,25.8338,25.6473,25.6706,51500.0
2010-04-07 11:00:00,33.03,33.12,32.9,32.96,82100.0,25.6706,25.7405,25.5696,25.6162,82100.0
2010-04-07 11:30:00,32.95,33.0,32.8,32.95,108600.0,25.6084,25.6473,25.4918,25.6084,108600.0
2010-04-07 12:00:00,32.96,32.98,32.8,32.82,19300.0,25.6162,25.6317,25.4918,25.5074,19300.0
2010-04-07 12:30:00,32.8,32.96,32.8,32.92,18800.0,25.4918,25.6162,25.4918,25.5851,18800.0
2010-04-07 13:00:00,32.94,33.13,32.93,33.07,38600.0,25.6006,25.7483,25.5929,25.7017,38600.0
2010-04-07 13:30:00,33.07,33.12,33.02,33.1,40400.0,25.7017,25.7405,25.6628,25.725,40400.0
2010-04-07 14:00:00,33.1,33.12,33.02,33.06,37700.0,25.725,25.7405,25.6628,25.6939,37700.0
2010-04-07 14:30:00,33.06,33.06,32.9,32.94,54000.0,25.6939,25.6939,25.5696,25.6006,54000.0
2010-04-07 15:00:00,32.93,32.93,32.72,32.82,56000.0,25.5929,25.5929,25.4297,25.5074,56000.0
2010-04-07 15:30:00,32.81,32.95,32.79,32.93,151100.0,25.4996,25.6084,25.4841,25.5929,151100.0
2010-04-08 09:30:00,32.68,32.68,32.35,32.45,49100.0,25.3986,25.3986,25.1421,25.2198,49100.0
2010-04-08 10:00:00,32.45,32.54,32.39,32.46,65900.0,25.2198,25.2898,25.1732,25.2276,65900.0
2010-04-08 10:30:00,32.47,32.58,32.46,32.55,92500.0,25.2354,25.3209,25.2276,25.2975,92500.0
2010-04-08 11:00:00,32.55,32.67,32.5,32.5,158000.0,25.2975,25.3908,25.2587,25.2587,158000.0
2010-04-08 11:30:00,32.5,32.72,32.49,32.68,73100.0,25.2587,25.4297,25.2509,25.3986,73100.0
2010-04-08 12:00:00,32.66,32.72,32.65,32.66,40700.0,25.383,25.4297,25.3753,25.383,40700.0
2010-04-08 12:30:00,32.66,32.67,32.54,32.57,37700.0,25.383,25.3908,25.2898,25.3131,37700.0
2010-04-08 13:00:00,32.6,32.69,32.58,32.65,26300.0,25.3364,25.4063,25.3209,25.3753,26300.0
2010-04-08 13:30:00,32.64,32.83,32.62,32.74,54100.0,25.3675,25.5152,25.3519,25.4452,54100.0
2010-04-08 14:00:00,32.74,32.78,32.68,32.75,35900.0,25.4452,25.4763,25.3986,25.453,35900.0
2010-04-08 14:30:00,32.74,32.88,32.69,32.79,55300.0,25.4452,25.554,25.4063,25.4841,55300.0
2010-04-08 15:00:00,32.78,32.83,32.74,32.76,84500.0,25.4763,25.5152,25.4452,25.4607,84500.0
2010-04-08 15:30:00,32.77,32.97,32.76,32.9,185500.0,25.4685,25.624,25.4607,25.5696,185500.0
2010-04-09 09:30:00,33.06,33.06,32.73,32.91,52200.0,25.6939,25.6939,25.4374,25.5773,52200.0
2010-04-09 10:00:00,32.88,33.04,32.8,32.94,102600.0,25.554,25.6784,25.4918,25.6006,102600.0
2010-04-09 10:30:00,32.95,33.21,32.83,33.19,53000.0,25.6084,25.8105,25.5152,25.7949,53000.0
2010-04-09 11:00:00,33.18,33.31,33.17,33.24,47600.0,25.7872,25.8882,25.7794,25.8338,47600.0
2010-04-09 11:30:00,33.25,33.29,33.14,33.29,48400.0,25.8416,25.8727,25.7561,25.8727,48400.0
2010-04-09 12:00:00,33.27,33.42,33.25,33.41,33700.0,25.8571,25.9737,25.8416,25.9659,33700.0
2010-04-09 12:30:00,33.41,33.45,33.32,33.41,37500.0,25.9659,25.997,25.896,25.9659,37500.0
2010-04-09 13:00:00,33.41,33.41,33.25,33.32,27700.0,25.9659,25.9659,25.8416,25.896,27700.0
2010-04-09 13:30:00,33.31,33.48,33.31,33.38,45600.0,25.8882,26.0203,25.8882,25.9426,45600.0
2010-04-09 14:00:00,33.37,33.54,33.33,33.52,77700.0,25.9348,26.067,25.9037,26.0514,77700.0
2010-04-09 14:30:00,33.5,33.6,33.45,33.48,76200.0,26.0359,26.1136,25.997,26.0203,76200.0
2010-04-09 15:00:00,33.49,33.49,33.39,33.42,60800.0,26.0281,26.0281,25.9504,25.9737,60800.0
2010-04-09 15:30:00,33.43,33.46,33.35,33.44,193500.0,25.9815,26.0048,25.9193,25.9892,193500.0
2010-04-12 09:30:00,33.52,33.61,33.41,33.42,43400.0,26.0514,26.1214,25.9659,25.9737,43400.0
2010-04-12 10:00:00,33.41,33.63,33.38,33.57,60900.0,25.9659,26.1369,25.9426,26.0903,60900.0
2010-04-12 10:30:00,33.57,33.64,33.55,33.59,51300.0,26.0903,26.1447,26.0747,26.1058,51300.0
2010-04-12 11:00:00,33.59,33.68,33.58,33.59,58000.0,26.1058,26.1758,26.098,26.1058,58000.0
2010-04-12 11:30:00,33.59,33.65,33.55,33.59,55900.0,26.1058,26.1524,26.0747,26.1058,55900.0
2010-04-12 12:00:00,33.58,33.61,33.57,33.58,47400.0,26.098,26.1214,26.0903,26.098,47400.0
2010-04-12 12:30:00,33.58,33.61,33.57,33.61,31600.0,26.098,26.1214,26.0903,26.1214,31600.0
2010-04-12 13:00:00,33.6,33.64,33.56,33.57,53700.0,26.1136,26.1447,26.0825,26.0903,53700.0
2010-04-12 13:30:00,33.58,33.6,33.43,33.47,48400.0,26.098,26.1136,25.9815,26.0126,48400.0
2010-04-12 14:00:00,33.46,33.55,33.44,33.54,66800.0,26.0048,26.0747,25.9892,26.067,66800.0
2010-04-12 14:30:00,33.54,33.55,33.51,33.52,41000.0,26.067,26.0747,26.0436,26.0514,41000.0
2010-04-12 15:00:00,33.53,33.54,33.28,33.46,160900.0,26.0592,26.067,25.8649,26.0048,160900.0
2010-04-12 15:30:00,33.45,33.58,33.42,33.57,336500.0,25.997,26.098,25.9737,26.0903,336500.0
2010-04-13 09:30:00,33.29,33.51,33.23,33.35,76200.0,25.9036,26.0747,25.8569,25.9502,76200.0
2010-04-13 10:00:00,33.31,33.42,33.28,33.35,80900.0,25.9191,26.0047,25.8958,25.9502,80900.0
2010-04-13 10:30:00,33.34,33.47,33.29,33.41,55100.0,25.9425,26.0436,25.9036,25.9969,55100.0
2010-04-13 11:00:00,33.41,33.45,33.34,33.38,30900.0,25.9969,26.0281,25.9425,25.9736,30900.0
2010-04-13 11:30:00,33.38,33.42,33.32,33.41,30400.0,25.9736,26.0047,25.9269,25.9969,30400.0
2010-04-13 12:00:00,33.4,33.46,33.38,33.4,21400.0,25.9891,26.0358,25.9736,25.9891,21400.0
2010-04-13 12:30:00,33.41,33.49,33.39,33.45,20200.0,25.9969,26.0592,25.9814,26.0281,20200.0
2010-04-13 13:00:00,33.44,33.49,33.38,33.42,36200.0,26.0203,26.0592,25.9736,26.0047,36200.0
2010-04-13 13:30:00,33.41,33.44,33.39,33.42,36700.0,25.9969,26.0203,25.9814,26.0047,36700.0
2010-04-13 14:00:00,33.42,33.48,33.41,33.45,32700.0,26.0047,26.0514,25.9969,26.0281,32700.0
2010-04-13 14:30:00,33.45,33.52,33.44,33.46,49300.0,26.0281,26.0825,26.0203,26.0358,49300.0
2010-04-13 15:00:00,33.45,33.51,33.43,33.46,63900.0,26.0281,26.0747,26.0125,26.0358,63900.0
2010-04-13 15:30:00,33.46,33.53,33.41,33.51,162300.0,26.0358,26.0903,25.9969,26.0747,162300.0
2010-04-14 09:30:00,33.71,33.86,33.61,33.76,29500.0,26.2304,26.3471,26.1526,26.2693,29500.0
2010-04-14 10:00:00,33.74,33.84,33.62,33.75,31000.0,26.2537,26.3315,26.1603,26.2615,31000.0
2010-04-14 10:30:00,33.77,33.84,33.6,33.66,110400.0,26.277,26.3315,26.1448,26.1915,110400.0
2010-04-14 11:00:00,33.64,33.72,33.54,33.72,76100.0,26.1759,26.2381,26.0981,26.2381,76100.0
2010-04-14 11:30:00,33.72,33.77,33.68,33.75,86800.0,26.2381,26.277,26.207,26.2615,86800.0
2010-04-14 12:00:00,33.72,33.86,33.71,33.79,61100.0,26.2381,26.3471,26.2304,26.2926,61100.0
2010-04-14 12:30:00,33.78,33.96,33.78,33.96,71400.0,26.2848,26.4249,26.2848,26.4249,71400.0
2010-04-14 13:00:00,33.95,34.13,33.9,33.96,193300.0,26.4171,26.5572,26.3782,26.4249,193300.0
2010-04-14 13:30:00,33.96,34.01,33.83,33.97,68200.0,26.4249,26.4638,26.3237,26.4327,68200.0
2010-04-14 14:00:00,33.96,34.14,33.96,34.12,79600.0,26.4249,26.565,26.4249,26.5494,79600.0
2010-04-14 14:30:00,34.12,34.14,34.04,34.12,71400.0,26.5494,26.565,26.4871,26.5494,71400.0
2010-04-14 15:00:00,34.13,34.22,34.07,34.21,216200.0,26.5572,26.6272,26.5105,26.6194,216200.0
2010-04-14 15:30:00,34.21,34.5,34.15,34.46,367200.0,26.6194,26.8451,26.5727,26.814,367200.0
2010-04-15 09:30:00,34.2,34.28,33.99,34.0,111600.0,26.6116,26.6739,26.4482,26.456,111600.0
2010-04-15 10:00:00,33.98,34.41,33.92,34.36,143600.0,26.4405,26.775,26.3938,26.7361,143600.0
2010-04-15 10:30:00,34.35,34.71,34.35,34.71,91900.0,26.7284,27.0085,26.7284,27.0085,91900.0
2010-04-15 11:00:00,34.71,34.72,34.36,34.37,65900.0,27.0085,27.0163,26.7361,26.7439,65900.0
2010-04-15 11:30:00,34.38,34.47,34.28,34.37,48800.0,26.7517,26.8217,26.6739,26.7439,48800.0
2010-04-15 12:00:00,34.36,34.37,34.25,34.32,70000.0,26.7361,26.7439,26.6505,26.705,70000.0
2010-04-15 12:30:00,34.31,34.36,34.28,34.35,75300.0,26.6972,26.7361,26.6739,26.7284,75300.0
2010-04-15 13:00:00,34.35,34.36,34.3,34.33,48500.0,26.7284,26.7361,26.6895,26.7128,48500.0
2010-04-15 13:30:00,34.33,34.37,34.29,34.3,58600.0,26.7128,26.7439,26.6817,26.6895,58600.0
2010-04-15 14:00:00,34.29,34.31,34.22,34.26,62300.0,26.6817,26.6972,26.6272,26.6583,62300.0
2010-04-15 14:30:00,34.27,34.3,34.21,34.26,158700.0,26.6661,26.6895,26.6194,26.6583,158700.0
2010-04-15 15:00:00,34.26,34.29,34.23,34.28,112800.0,26.6583,26.6817,26.635,26.6739,112800.0
2010-04-15 15:30:00,34.29,34.35,34.2,34.32,241500.0,26.6817,26.7284,26.6116,26.705,241500.0
2010-04-16 09:30:00,34.04,34.3,33.94,33.97,32900.0,26.4871,26.6895,26.4093,26.4327,32900.0
2010-04-16 10:00:00,33.95,34.33,33.95,34.25,34300.0,26.4171,26.7128,26.4171,26.6505,34300.0
2010-04-16 10:30:00,34.28,34.31,34.0,34.08,66700.0,26.6739,26.6972,26.456,26.5183,66700.0
2010-04-16 11:00:00,34.07,34.2,33.85,33.94,102600.0,26.5105,26.6116,26.3393,26.4093,102600.0
2010-04-16 11:30:00,33.91,34.0,33.73,33.79,48800.0,26.386,26.456,26.2459,26.2926,48800.0
2010-04-16 12:00:00,33.79,33.85,33.65,33.69,75100.0,26.2926,26.3393,26.1837,26.2148,75100.0
2010-04-16 12:30:00,33.69,33.69,33.48,33.67,28000.0,26.2148,26.2148,26.0514,26.1992,28000.0
2010-04-16 13:00:00,33.66,33.8,33.63,33.76,50300.0,26.1915,26.3004,26.1681,26.2693,50300.0
2010-04-16 13:30:00,33.77,33.84,33.74,33.82,62200.0,26.277,26.3315,26.2537,26.316,62200.0
2010-04-16 14:00:00,33.83,34.04,33.81,34.0,69600.0,26.3237,26.4871,26.3082,26.456,69600.0
2010-04-16 14:30:00,34.01,34.02,33.85,33.87,78800.0,26.4638,26.4716,26.3393,26.3549,78800.0
2010-04-16 15:00:00,33.85,33.94,33.79,33.8,93100.0,26.3393,26.4093,26.2926,26.3004,93100.0
2010-04-16 15:30:00,33.79,34.0,33.78,33.9,148800.0,26.2926,26.456,26.2848,26.3782,148800.0
2010-04-19 09:30:00,33.84,33.84,33.39,33.62,58300.0,26.3315,26.3315,25.9814,26.1603,58300.0
2010-04-19 10:00:00,33.63,33.72,33.47,33.49,60700.0,26.1681,26.2381,26.0436,26.0592,60700.0
2010-04-19 10:30:00,33.49,33.49,33.16,33.18,156900.0,26.0592,26.0592,25.8024,25.818,156900.0
2010-04-19 11:00:00,33.19,33.25,33.02,33.03,64700.0,25.8257,25.8724,25.6935,25.7012,64700.0
2010-04-19 11:30:00,33.04,33.11,32.6,32.6,91200.0,25.709,25.7635,25.3667,25.3667,91200.0
2010-04-19 12:00:00,32.62,32.8,32.56,32.78,79900.0,25.3822,25.5223,25.3355,25.5067,79900.0
2010-04-19 12:30:00,32.77,32.82,32.65,32.65,82200.0,25.4989,25.5378,25.4056,25.4056,82200.0
2010-04-19 13:00:00,32.65,32.76,32.57,32.75,67700.0,25.4056,25.4912,25.3433,25.4834,67700.0
2010-04-19 13:30:00,32.75,32.89,32.54,32.55,87100.0,25.4834,25.5923,25.32,25.3277,87100.0
2010-04-19 14:00:00,32.56,32.72,32.5,32.64,149300.0,25.3355,25.46,25.2888,25.3978,149300.0
2010-04-19 14:30:00,32.65,32.84,32.59,32.82,160700.0,25.4056,25.5534,25.3589,25.5378,160700.0
2010-04-19 15:00:00,32.84,33.09,32.84,33.05,119800.0,25.5534,25.7479,25.5534,25.7168,119800.0
2010-04-19 15:30:00,33.05,33.23,32.96,33.18,239800.0,25.7168,25.8569,25.6468,25.818,239800.0
2010-04-20 09:30:00,33.49,33.76,33.41,33.51,60600.0,26.0592,26.2693,25.9969,26.0747,60600.0
2010-04-20 10:00:00,33.49,33.55,33.34,33.36,64800.0,26.0592,26.1059,25.9425,25.958,64800.0
2010-04-20 10:30:00,33.36,33.5,33.34,33.42,39000.0,25.958,26.067,25.9425,26.0047,39000.0
2010-04-20 11:00:00,33.43,33.56,33.33,33.36,45000.0,26.0125,26.1136,25.9347,25.958,45000.0
2010-04-20 11:30:00,33.36,33.5,33.32,33.45,56900.0,25.958,26.067,25.9269,26.0281,56900.0
2010-04-20 12:00:00,33.46,33.62,33.44,33.56,25800.0,26.0358,26.1603,26.0203,26.1136,25800.0
2010-04-20 12:30:00,33.54,33.7,33.53,33.66,39600.0,26.0981,26.2226,26.0903,26.1915,39600.0
2010-04-20 13:00:00,33.66,33.69,33.6,33.66,23500.0,26.1915,26.2148,26.1448,26.1915,23500.0
2010-04-20 13:30:00,33.64,33.66,33.6,33.62,20500.0,26.1759,26.1915,26.1448,26.1603,20500.0
2010-04-20 14:00:00,33.62,33.7,33.6,33.63,35300.0,26.1603,26.2226,26.1448,26.1681,35300.0
2010-04-20 14:30:00,33.62,33.64,33.56,33.58,31600.0,26.1603,26.1759,26.1136,26.1292,31600.0
2010-04-20 15:00:00,33.59,33.65,33.57,33.64,46500.0,26.137,26.1837,26.1214,26.1759,46500.0
2010-04-20 15:30:00,33.65,33.74,33.57,33.59,154400.0,26.1837,26.2537,26.1214,26.137,154400.0
2010-04-21 09:30:00,33.69,33.76,33.55,33.66,40700.0,26.2148,26.2693,26.1059,26.1915,40700.0
2010-04-21 10:00:00,33.68,33.7,33.3,33.3,26100.0,26.207,26.2226,25.9113,25.9113,26100.0
2010-04-21 10:30:00,33.29,33.42,33.23,33.23,141800.0,25.9036,26.0047,25.8569,25.8569,141800.0
2010-04-21 11:00:00,33.22,33.34,33.18,33.23,33300.0,25.8491,25.9425,25.818,25.8569,33300.0
2010-04-21 11:30:00,33.24,33.26,33.05,33.25,42000.0,25.8646,25.8802,25.7168,25.8724,42000.0
2010-04-21 12:00:00,33.25,33.27,33.19,33.25,29600.0,25.8724,25.888,25.8257,25.8724,29600.0
2010-04-21 12:30:00,33.25,33.31,33.2,33.24,39100.0,25.8724,25.9191,25.8335,25.8646,39100.0
2010-04-21 13:00:00,33.23,33.31,33.23,33.3,51000.0,25.8569,25.9191,25.8569,25.9113,51000.0
2010-04-21 13:30:00,33.3,33.45,33.28,33.44,24100.0,25.9113,26.0281,25.8958,26.0203,24100.0
2010-04-21 14:00:00,33.45,33.45,33.1,33.11,98000.0,26.0281,26.0281,25.7557,25.7635,98000.0
2010-04-21 14:30:00,33.11,33.17,33.05,33.17,43700.0,25.7635,25.8102,25.7168,25.8102,43700.0
2010-04-21 15:00:00,33.17,33.2,33.09,33.15,63600.0,25.8102,25.8335,25.7479,25.7946,63600.0
2010-04-21 15:30:00,33.15,33.24,33.12,33.17,149500.0,25.7946,25.8646,25.7713,25.8102,149500.0
2010-04-22 09:30:00,32.83,32.83,32.45,32.48,64700.0,25.5456,25.5456,25.2499,25.2733,64700.0
2010-04-22 10:00:00,32.48,32.78,32.36,32.69,151500.0,25.2733,25.5067,25.1799,25.4367,151500.0
2010-04-22 10:30:00,32.69,32.88,32.55,32.7,97100.0,25.4367,25.5845,25.3277,25.4445,97100.0
2010-04-22 11:00:00,32.68,32.78,32.65,32.66,87600.0,25.4289,25.5067,25.4056,25.4133,87600.0
2010-04-22 11:30:00,32.66,32.79,32.63,32.76,46700.0,25.4133,25.5145,25.39,25.4912,46700.0
2010-04-22 12:00:00,32.74,32.92,32.73,32.9,54200.0,25.4756,25.6156,25.4678,25.6001,54200.0
2010-04-22 12:30:00,32.89,32.95,32.85,32.93,22500.0,25.5923,25.639,25.5612,25.6234,22500.0
2010-04-22 13:00:00,32.92,33.09,32.88,32.97,40300.0,25.6156,25.7479,25.5845,25.6546,40300.0
2010-04-22 13:30:00,32.96,33.12,32.84,33.1,59800.0,25.6468,25.7713,25.5534,25.7557,59800.0
2010-04-22 14:00:00,33.09,33.09,32.95,33.03,50300.0,25.7479,25.7479,25.639,25.7012,50300.0
2010-04-22 14:30:00,33.01,33.01,32.93,32.93,40300.0,25.6857,25.6857,25.6234,25.6234,40300.0
2010-04-22 15:00:00,32.94,33.16,32.94,33.1,41300.0,25.6312,25.8024,25.6312,25.7557,41300.0
2010-04-22 15:30:00,33.1,33.13,33.0,33.11,130300.0,25.7557,25.7791,25.6779,25.7635,130300.0
2010-04-23 09:30:00,33.35,34.68,33.31,34.41,262400.0,25.9502,26.9851,25.9191,26.775,262400.0
2010-04-23 10:00:00,34.41,34.66,34.4,34.44,156900.0,26.775,26.9696,26.7673,26.7984,156900.0
2010-04-23 10:30:00,34.44,34.47,34.24,34.25,92600.0,26.7984,26.8217,26.6428,26.6505,92600.0
2010-04-23 11:00:00,34.25,34.26,34.1,34.1,35000.0,26.6505,26.6583,26.5338,26.5338,35000.0
2010-04-23 11:30:00,34.1,34.15,33.97,34.0,40100.0,26.5338,26.5727,26.4327,26.456,40100.0
2010-04-23 12:00:00,34.0,34.04,33.97,33.99,69300.0,26.456,26.4871,26.4327,26.4482,69300.0
2010-04-23 12:30:00,33.98,34.07,33.92,34.07,65400.0,26.4405,26.5105,26.3938,26.5105,65400.0
2010-04-23 13:00:00,34.07,34.22,34.07,34.13,48200.0,26.5105,26.6272,26.5105,26.5572,48200.0
2010-04-23 13:30:00,34.11,34.14,34.05,34.14,58200.0,26.5416,26.565,26.4949,26.565,58200.0
2010-04-23 14:00:00,34.13,34.19,34.09,34.16,27200.0,26.5572,26.6039,26.526,26.5805,27200.0
2010-04-23 14:30:00,34.16,34.33,34.14,34.33,41400.0,26.5805,26.7128,26.565,26.7128,41400.0
2010-04-23 15:00:00,34.34,34.36,34.12,34.13,112600.0,26.7206,26.7361,26.5494,26.5572,112600.0
2010-04-23 15:30:00,34.12,34.39,34.12,34.37,270200.0,26.5494,26.7595,26.5494,26.7439,270200.0
2010-04-26 09:30:00,34.25,34.86,34.25,34.83,126900.0,26.6505,27.1252,26.6505,27.1019,126900.0
2010-04-26 10:00:00,34.84,34.9,34.74,34.85,78300.0,27.1096,27.1563,27.0318,27.1174,78300.0
2010-04-26 10:30:00,34.86,35.23,34.86,35.1,106400.0,27.1252,27.4131,27.1252,27.3119,106400.0
2010-04-26 11:00:00,35.09,35.21,35.06,35.09,53600.0,27.3042,27.3975,27.2808,27.3042,53600.0
2010-04-26 11:30:00,35.07,35.09,34.9,34.97,52700.0,27.2886,27.3042,27.1563,27.2108,52700.0
2010-04-26 12:00:00,34.97,35.01,34.68,34.69,72800.0,27.2108,27.2419,26.9851,26.9929,72800.0
2010-04-26 12:30:00,34.69,34.78,34.66,34.75,84400.0,26.9929,27.0629,26.9696,27.0396,84400.0
2010-04-26 13:00:00,34.76,34.86,34.74,34.83,99400.0,27.0474,27.1252,27.0318,27.1019,99400.0
2010-04-26 13:30:00,34.85,34.85,34.67,34.75,68200.0,27.1174,27.1174,26.9774,27.0396,68200.0
2010-04-26 14:00:00,34.75,34.97,34.67,34.86,86800.0,27.0396,27.2108,26.9774,27.1252,86800.0
2010-04-26 14:30:00,34.86,34.9,34.81,34.86,81200.0,27.1252,27.1563,27.0863,27.1252,81200.0
2010-04-26 15:00:00,34.85,34.89,34.73,34.78,129900.0,27.1174,27.1485,27.024,27.0629,129900.0
2010-04-26 15:30:00,34.78,34.9,34.63,34.88,228400.0,27.0629,27.1563,26.9462,27.1408,228400.0
2010-04-27 09:30:00,34.74,35.83,34.55,35.73,404100.0,27.0318,27.88,26.884,27.8022,404100.0
2010-04-27 10:00:00,35.76,35.81,35.05,35.31,181600.0,27.8255,27.8644,27.273,27.4754,181600.0
2010-04-27 10:30:00,35.28,35.33,34.83,34.9,166800.0,27.452,27.4909,27.1019,27.1563,166800.0
2010-04-27 11:00:00,34.9,34.95,33.99,34.05,149900.0,27.1563,27.1952,26.4482,26.4949,149900.0
2010-04-27 11:30:00,34.05,34.06,33.78,33.9,107500.0,26.4949,26.5027,26.2848,26.3782,107500.0
2010-04-27 12:00:00,33.88,33.98,33.41,33.46,118600.0,26.3626,26.4405,25.9969,26.0358,118600.0
2010-04-27 12:30:00,33.47,33.58,33.44,33.5,73700.0,26.0436,26.1292,26.0203,26.067,73700.0
2010-04-27 13:00:00,33.51,33.64,33.45,33.55,187600.0,26.0747,26.1759,26.0281,26.1059,187600.0
2010-04-27 13:30:00,33.56,33.64,33.52,33.54,78100.0,26.1136,26.1759,26.0825,26.0981,78100.0
2010-04-27 14:00:00,33.53,33.67,33.46,33.57,752100.0,26.0903,26.1992,26.0358,26.1214,752100.0
2010-04-27 14:30:00,33.56,33.6,33.4,33.4,331300.0,26.1136,26.1448,25.9891,25.9891,331300.0
2010-04-27 15:00:00,33.4,33.54,33.28,33.48,137700.0,25.9891,26.0981,25.8958,26.0514,137700.0
2010-04-27 15:30:00,33.48,33.51,33.25,33.35,563600.0,26.0514,26.0747,25.8724,25.9502,563600.0
2010-04-28 09:30:00,33.51,33.81,32.87,32.91,208700.0,26.0747,26.3082,25.5767,25.6079,208700.0
2010-04-28 10:00:00,32.91,32.99,32.58,32.96,203700.0,25.6079,25.6701,25.3511,25.6468,203700.0
2010-04-28 10:30:00,32.98,32.98,32.47,32.51,170800.0,25.6623,25.6623,25.2655,25.2966,170800.0
2010-04-28 11:00:00,32.51,32.69,32.35,32.36,184000.0,25.2966,25.4367,25.1721,25.1799,184000.0
2010-04-28 11:30:00,32.34,32.35,32.13,32.3,262400.0,25.1643,25.1721,25.0009,25.1332,262400.0
2010-04-28 12:00:00,32.31,32.35,32.18,32.2,177600.0,25.141,25.1721,25.0398,25.0554,177600.0
2010-04-28 12:30:00,32.21,32.21,31.74,32.06,194100.0,25.0632,25.0632,24.6975,24.9465,194100.0
2010-04-28 13:00:00,32.06,32.34,32.06,32.33,181700.0,24.9465,25.1643,24.9465,25.1566,181700.0
2010-04-28 13:30:00,32.29,32.46,32.28,32.39,190300.0,25.1254,25.2577,25.1177,25.2032,190300.0
2010-04-28 14:00:00,32.39,32.65,32.37,32.55,373500.0,25.2032,25.4056,25.1877,25.3277,373500.0
2010-04-28 14:30:00,32.56,32.6,32.48,32.54,296700.0,25.3355,25.3667,25.2733,25.32,296700.0
2010-04-28 15:00:00,32.56,32.8,32.45,32.76,632900.0,25.3355,25.5223,25.2499,25.4912,632900.0
2010-04-28 15:30:00,32.75,32.92,32.61,32.86,476900.0,25.4834,25.6156,25.3744,25.569,476900.0
2010-04-29 09:30:00,33.01,33.25,32.8,32.8,120400.0,25.6857,25.8724,25.5223,25.5223,120400.0
2010-04-29 10:00:00,32.8,33.05,32.6,32.99,113500.0,25.5223,25.7168,25.3667,25.6701,113500.0
2010-04-29 10:30:00,32.99,33.33,32.94,33.31,60000.0,25.6701,25.9347,25.6312,25.9191,60000.0
2010-04-29 11:00:00,33.33,33.4,33.2,33.4,126400.0,25.9347,25.9891,25.8335,25.9891,126400.0
2010-04-29 11:30:00,33.41,33.56,33.35,33.55,52700.0,25.9969,26.1136,25.9502,26.1059,52700.0
2010-04-29 12:00:00,33.54,33.68,33.53,33.62,79300.0,26.0981,26.207,26.0903,26.1603,79300.0
2010-04-29 12:30:00,33.62,33.75,33.53,33.7,54200.0,26.1603,26.2615,26.0903,26.2226,54200.0
2010-04-29 13:00:00,33.7,33.77,33.67,33.73,26000.0,26.2226,26.277,26.1992,26.2459,26000.0
2010-04-29 13:30:00,33.71,33.78,33.62,33.76,45700.0,26.2304,26.2848,26.1603,26.2693,45700.0
2010-04-29 14:00:00,33.75,33.85,33.69,33.74,55600.0,26.2615,26.3393,26.2148,26.2537,55600.0
2010-04-29 14:30:00,33.73,33.81,33.65,33.71,108000.0,26.2459,26.3082,26.1837,26.2304,108000.0
2010-04-29 15:00:00,33.71,33.71,33.51,33.56,136400.0,26.2304,26.2304,26.0747,26.1136,136400.0
2010-04-29 15:30:00,33.55,33.7,33.5,33.59,264800.0,26.1059,26.2226,26.067,26.137,264800.0
2010-04-30 09:30:00,33.7,33.76,33.2,33.22,138600.0,26.2226,26.2693,25.8335,25.8491,138600.0
2010-04-30 10:00:00,33.2,33.24,33.0,33.18,101600.0,25.8335,25.8646,25.6779,25.818,101600.0
2010-04-30 10:30:00,33.18,33.24,32.92,33.11,115800.0,25.818,25.8646,25.6156,25.7635,115800.0
2010-04-30 11:00:00,33.11,33.14,33.0,33.0,87100.0,25.7635,25.7868,25.6779,25.6779,87100.0
2010-04-30 11:30:00,33.0,33.11,32.99,33.06,57600.0,25.6779,25.7635,25.6701,25.7246,57600.0
2010-04-30 12:00:00,33.06,33.08,32.75,32.75,68400.0,25.7246,25.7401,25.4834,25.4834,68400.0
2010-04-30 12:30:00,32.75,32.84,32.64,32.66,61300.0,25.4834,25.5534,25.3978,25.4133,61300.0
2010-04-30 13:00:00,32.65,32.75,32.55,32.73,43500.0,25.4056,25.4834,25.3277,25.4678,43500.0
2010-04-30 13:30:00,32.72,32.75,32.65,32.66,38800.0,25.46,25.4834,25.4056,25.4133,38800.0
2010-04-30 14:00:00,32.67,32.76,32.58,32.69,102900.0,25.4211,25.4912,25.3511,25.4367,102900.0
2010-04-30 14:30:00,32.69,32.7,32.35,32.41,106700.0,25.4367,25.4445,25.1721,25.2188,106700.0
2010-04-30 15:00:00,32.41,32.49,32.34,32.34,166700.0,25.2188,25.2811,25.1643,25.1643,166700.0
2010-04-30 15:30:00,32.34,32.35,31.95,31.97,311900.0,25.1643,25.1721,24.8609,24.8764,311900.0
2010-05-03 09:30:00,32.13,32.51,32.13,32.45,81800.0,25.0009,25.2966,25.0009,25.2499,81800.0
2010-05-03 10:00:00,32.46,32.55,32.24,32.34,144400.0,25.2577,25.3277,25.0865,25.1643,144400.0
2010-05-03 10:30:00,32.34,32.4,32.13,32.14,117700.0,25.1643,25.211,25.0009,25.0087,117700.0
2010-05-03 11:00:00,32.14,32.16,31.8,31.84,139600.0,25.0087,25.0243,24.7442,24.7753,139600.0
2010-05-03 11:30:00,31.84,31.87,31.75,31.8,116300.0,24.7753,24.7986,24.7053,24.7442,116300.0
2010-05-03 12:00:00,31.8,31.94,31.78,31.9,126100.0,24.7442,24.8531,24.7286,24.822,126100.0
2010-05-03 12:30:00,31.89,31.93,31.85,31.86,69400.0,24.8142,24.8453,24.7831,24.7908,69400.0
2010-05-03 13:00:00,31.87,31.87,31.69,31.74,96200.0,24.7986,24.7986,24.6586,24.6975,96200.0
2010-05-03 13:30:00,31.74,31.83,31.73,31.81,35900.0,24.6975,24.7675,24.6897,24.7519,35900.0
2010-05-03 14:00:00,31.81,31.91,31.74,31.88,44200.0,24.7519,24.8297,24.6975,24.8064,44200.0
2010-05-03 14:30:00,31.87,31.97,31.87,31.92,77500.0,24.7986,24.8764,24.7986,24.8375,77500.0
2010-05-03 15:00:00,31.92,32.01,31.83,31.87,78300.0,24.8375,24.9076,24.7675,24.7986,78300.0
2010-05-03 15:30:00,31.87,31.96,31.82,31.86,197900.0,24.7986,24.8687,24.7597,24.7908,197900.0
2010-05-04 09:30:00,31.36,31.37,30.93,31.22,203100.0,24.4018,24.4096,24.0672,24.2928,203100.0
2010-05-04 10:00:00,31.21,31.25,30.94,30.97,117300.0,24.2851,24.3162,24.075,24.0983,117300.0
2010-05-04 10:30:00,30.97,30.97,30.47,30.48,237300.0,24.0983,24.0983,23.7093,23.717,237300.0
2010-05-04 11:00:00,30.48,30.5,30.28,30.28,130900.0,23.717,23.7326,23.5614,23.5614,130900.0
2010-05-04 11:30:00,30.32,30.36,30.17,30.22,156000.0,23.5925,23.6237,23.4758,23.5147,156000.0
2010-05-04 12:00:00,30.23,30.25,29.84,29.89,134400.0,23.5225,23.5381,23.219,23.258,134400.0
2010-05-04 12:30:00,29.9,30.05,29.85,29.95,102300.0,23.2657,23.3825,23.2268,23.3046,102300.0
2010-05-04 13:00:00,29.95,29.97,29.83,29.84,107700.0,23.3046,23.3202,23.2113,23.219,107700.0
2010-05-04 13:30:00,29.84,29.9,29.72,29.79,162300.0,23.219,23.2657,23.1257,23.1801,162300.0
2010-05-04 14:00:00,29.78,29.85,29.71,29.71,111300.0,23.1724,23.2268,23.1179,23.1179,111300.0
2010-05-04 14:30:00,29.71,29.78,29.51,29.57,187500.0,23.1179,23.1724,22.9623,23.009,187500.0
2010-05-04 15:00:00,29.57,29.81,29.5,29.75,277100.0,23.009,23.1957,22.9545,23.149,277100.0
2010-05-04 15:30:00,29.74,29.78,29.5,29.65,433200.0,23.1412,23.1724,22.9545,23.0712,433200.0
2010-05-05 09:30:00,29.4,29.48,28.53,29.4,534000.0,22.8767,22.9389,22.1997,22.8767,534000.0
2010-05-05 10:00:00,29.39,29.46,29.02,29.02,371500.0,22.8689,22.9234,22.581,22.581,371500.0
2010-05-05 10:30:00,29.02,29.27,28.98,29.13,130500.0,22.581,22.7755,22.5499,22.6666,130500.0
2010-05-05 11:00:00,29.13,29.19,29.05,29.1,687700.0,22.6666,22.7133,22.6043,22.6432,687700.0
2010-05-05 11:30:00,29.09,29.28,29.08,29.22,250000.0,22.6355,22.7833,22.6277,22.7366,250000.0
2010-05-05 12:00:00,29.21,29.31,29.04,29.08,228100.0,22.7288,22.8066,22.5966,22.6277,228100.0
2010-05-05 12:30:00,29.06,29.16,28.9,29.07,116200.0,22.6121,22.6899,22.4876,22.6199,116200.0
2010-05-05 13:00:00,29.07,29.12,28.97,29.0,160400.0,22.6199,22.6588,22.5421,22.5654,160400.0
2010-05-05 13:30:00,29.0,29.01,28.84,28.88,184500.0,22.5654,22.5732,22.4409,22.4721,184500.0
2010-05-05 14:00:00,28.87,29.02,28.86,28.91,164900.0,22.4643,22.581,22.4565,22.4954,164900.0
2010-05-05 14:30:00,28.9,29.01,28.84,28.92,223300.0,22.4876,22.5732,22.4409,22.5032,223300.0
2010-05-05 15:00:00,28.92,29.06,28.86,29.02,220500.0,22.5032,22.6121,22.4565,22.581,220500.0
2010-05-05 15:30:00,29.02,29.1,28.92,29.06,571300.0,22.581,22.6432,22.5032,22.6121,571300.0
2010-05-06 09:30:00,28.95,29.27,28.76,29.03,232100.0,22.5265,22.7755,22.3787,22.5888,232100.0
2010-05-06 10:00:00,29.03,29.11,28.93,28.95,272200.0,22.5888,22.651,22.511,22.5265,272200.0
2010-05-06 10:30:00,28.94,29.05,28.73,28.75,199200.0,22.5187,22.6043,22.3553,22.3709,199200.0
2010-05-06 11:00:00,28.74,28.76,28.25,28.55,222600.0,22.3631,22.3787,21.9818,22.2153,222600.0
2010-05-06 11:30:00,28.56,28.62,28.34,28.37,123700.0,22.2231,22.2697,22.0519,22.0752,123700.0
2010-05-06 12:00:00,28.4,28.62,28.4,28.43,96700.0,22.0986,22.2697,22.0986,22.1219,96700.0
2010-05-06 12:30:00,28.41,28.45,28.2,28.3,91500.0,22.1063,22.1375,21.9429,22.0207,91500.0
2010-05-06 13:00:00,28.29,28.36,27.84,27.93,153100.0,22.013,22.0674,21.6628,21.7328,153100.0
2010-05-06 13:30:00,27.93,28.02,27.67,27.75,166900.0,21.7328,21.8029,21.5305,21.5928,166900.0
2010-05-06 14:00:00,27.75,27.76,26.93,27.11,211400.0,21.5928,21.6006,20.9547,21.0948,211400.0
2010-05-06 14:30:00,27.1,27.17,24.99,26.87,287500.0,21.087,21.1415,19.4452,20.908,287500.0
2010-05-06 15:00:00,26.91,27.63,26.73,27.21,314700.0,20.9392,21.4994,20.7991,21.1726,314700.0
2010-05-06 15:30:00,27.22,27.92,27.17,27.49,702500.0,21.1804,21.7251,21.1415,21.3905,702500.0
2010-05-07 09:30:00,27.19,28.1,27.08,27.3,558500.0,21.157,21.8651,21.0714,21.2426,558500.0
2010-05-07 10:00:00,27.28,27.36,26.51,26.69,425700.0,21.2271,21.2893,20.6279,20.768,425700.0
2010-05-07 10:30:00,26.69,27.19,26.59,27.06,448000.0,20.768,21.157,20.6902,21.0559,448000.0
2010-05-07 11:00:00,27.08,27.8,26.97,27.28,358100.0,21.0714,21.6317,20.9858,21.2271,358100.0
2010-05-07 11:30:00,27.25,27.71,27.07,27.48,182500.0,21.2037,21.5617,21.0637,21.3827,182500.0
2010-05-07 12:00:00,27.47,27.73,27.24,27.31,314400.0,21.3749,21.5772,21.1959,21.2504,314400.0
2010-05-07 12:30:00,27.29,27.34,27.03,27.03,144600.0,21.2348,21.2738,21.0325,21.0325,144600.0
2010-05-07 13:00:00,27.03,27.19,26.9,27.02,179200.0,21.0325,21.157,20.9314,21.0248,179200.0
2010-05-07 13:30:00,27.01,27.31,27.0,27.25,119900.0,21.017,21.2504,21.0092,21.2037,119900.0
2010-05-07 14:00:00,27.26,27.32,26.9,26.9,219600.0,21.2115,21.2582,20.9314,20.9314,219600.0
2010-05-07 14:30:00,26.9,27.04,26.69,26.79,249000.0,20.9314,21.0403,20.768,20.8458,249000.0
2010-05-07 15:00:00,26.79,26.98,26.6,26.88,288900.0,20.8458,20.9936,20.6979,20.9158,288900.0
2010-05-07 15:30:00,26.87,27.0,26.69,26.77,489800.0,20.908,21.0092,20.768,20.8302,489800.0
2010-05-10 09:30:00,28.65,29.09,28.58,28.65,277700.0,22.2931,22.6355,22.2386,22.2931,277700.0
2010-05-10 10:00:00,28.65,28.67,28.27,28.37,320200.0,22.2931,22.3086,21.9974,22.0752,320200.0
2010-05-10 10:30:00,28.37,28.46,28.0,28.05,134600.0,22.0752,22.1452,21.7873,21.8262,134600.0
2010-05-10 11:00:00,28.05,28.13,27.69,27.87,219000.0,21.8262,21.8885,21.5461,21.6862,219000.0
2010-05-10 11:30:00,27.87,28.49,27.86,28.48,100900.0,21.6862,22.1686,21.6784,22.1608,100900.0
2010-05-10 12:00:00,28.48,28.48,28.3,28.4,82500.0,22.1608,22.1608,22.0207,22.0986,82500.0
2010-05-10 12:30:00,28.39,28.45,28.34,28.35,60000.0,22.0908,22.1375,22.0519,22.0596,60000.0
2010-05-10 13:00:00,28.35,28.35,28.06,28.13,91800.0,22.0596,22.0596,21.834,21.8885,91800.0
2010-05-10 13:30:00,28.13,28.23,28.07,28.18,137900.0,21.8885,21.9663,21.8418,21.9274,137900.0
2010-05-10 14:00:00,28.18,28.3,28.07,28.21,78500.0,21.9274,22.0207,21.8418,21.9507,78500.0
2010-05-10 14:30:00,28.21,28.33,28.05,28.28,82600.0,21.9507,22.0441,21.8262,22.0052,82600.0
2010-05-10 15:00:00,28.28,28.31,28.19,28.29,110900.0,22.0052,22.0285,21.9352,22.013,110900.0
2010-05-10 15:30:00,28.3,28.45,28.14,28.4,250000.0,22.0207,22.1375,21.8962,22.0986,250000.0
2010-05-11 09:30:00,28.1,28.52,27.89,28.52,279300.0,21.8651,22.1919,21.7017,22.1919,279300.0
2010-05-11 10:00:00,28.51,28.71,28.34,28.62,194000.0,22.1841,22.3398,22.0519,22.2697,194000.0
2010-05-11 10:30:00,28.62,28.78,28.6,28.66,183300.0,22.2697,22.3942,22.2542,22.3009,183300.0
2010-05-11 11:00:00,28.66,28.87,28.65,28.75,121000.0,22.3009,22.4643,22.2931,22.3709,121000.0
2010-05-11 11:30:00,28.74,28.87,28.65,28.75,145300.0,22.3631,22.4643,22.2931,22.3709,145300.0
2010-05-11 12:00:00,28.75,28.88,28.7,28.75,55500.0,22.3709,22.4721,22.332,22.3709,55500.0
2010-05-11 12:30:00,28.74,28.85,28.66,28.82,86200.0,22.3631,22.4487,22.3009,22.4254,86200.0
2010-05-11 13:00:00,28.84,29.12,28.77,29.12,155200.0,22.4409,22.6588,22.3865,22.6588,155200.0
2010-05-11 13:30:00,29.11,29.2,29.04,29.13,133900.0,22.651,22.721,22.5966,22.6666,133900.0
2010-05-11 14:00:00,29.11,29.18,28.97,28.99,176800.0,22.651,22.7055,22.5421,22.5576,176800.0
2010-05-11 14:30:00,28.98,29.09,28.87,29.02,258100.0,22.5499,22.6355,22.4643,22.581,258100.0
2010-05-11 15:00:00,29.02,29.11,28.93,29.01,391700.0,22.581,22.651,22.511,22.5732,391700.0
2010-05-11 15:30:00,29.0,29.29,28.99,29.05,672900.0,22.5654,22.7911,22.5576,22.6043,672900.0
2010-05-12 09:30:00,29.35,29.56,29.25,29.52,313900.0,22.8378,23.0012,22.76,22.97,313900.0
2010-05-12 10:00:00,29.51,29.6,29.42,29.57,194700.0,22.9623,23.0323,22.8922,23.009,194700.0
2010-05-12 10:30:00,29.58,29.61,29.39,29.48,248100.0,23.0167,23.0401,22.8689,22.9389,248100.0
2010-05-12 11:00:00,29.48,29.74,29.45,29.58,299000.0,22.9389,23.1412,22.9156,23.0167,299000.0
2010-05-12 11:30:00,29.59,29.86,29.57,29.85,196200.0,23.0245,23.2346,23.009,23.2268,196200.0
2010-05-12 12:00:00,29.85,30.08,29.84,30.01,260700.0,23.2268,23.4058,23.219,23.3513,260700.0
2010-05-12 12:30:00,30.02,30.22,29.98,30.18,177100.0,23.3591,23.5147,23.328,23.4836,177100.0
2010-05-12 13:00:00,30.19,30.47,30.17,30.36,205700.0,23.4914,23.7093,23.4758,23.6237,205700.0
2010-05-12 13:30:00,30.38,30.42,30.22,30.36,398800.0,23.6392,23.6704,23.5147,23.6237,398800.0
2010-05-12 14:00:00,30.31,30.39,30.27,30.36,107300.0,23.5848,23.647,23.5536,23.6237,107300.0
2010-05-12 14:30:00,30.36,30.45,30.25,30.36,166600.0,23.6237,23.6937,23.5381,23.6237,166600.0
2010-05-12 15:00:00,30.35,30.36,30.19,30.21,197000.0,23.6159,23.6237,23.4914,23.5069,197000.0
2010-05-12 15:30:00,30.2,30.29,30.15,30.26,320200.0,23.4992,23.5692,23.4603,23.5459,320200.0
2010-05-13 09:30:00,30.29,30.49,29.86,30.36,152100.0,23.5692,23.7248,23.2346,23.6237,152100.0
2010-05-13 10:00:00,30.34,30.43,30.24,30.3,280600.0,23.6081,23.6781,23.5303,23.577,280600.0
2010-05-13 10:30:00,30.29,30.35,30.25,30.29,112500.0,23.5692,23.6159,23.5381,23.5692,112500.0
2010-05-13 11:00:00,30.3,30.46,30.25,30.39,168400.0,23.577,23.7015,23.5381,23.647,168400.0
2010-05-13 11:30:00,30.41,30.41,30.16,30.21,94700.0,23.6626,23.6626,23.468,23.5069,94700.0
2010-05-13 12:00:00,30.21,30.25,30.07,30.08,82000.0,23.5069,23.5381,23.398,23.4058,82000.0
2010-05-13 12:30:00,30.08,30.11,29.98,30.11,154700.0,23.4058,23.4291,23.328,23.4291,154700.0
2010-05-13 13:00:00,30.1,30.23,30.06,30.15,76400.0,23.4214,23.5225,23.3902,23.4603,76400.0
2010-05-13 13:30:00,30.16,30.27,30.08,30.12,44000.0,23.468,23.5536,23.4058,23.4369,44000.0
2010-05-13 14:00:00,30.12,30.15,30.07,30.07,71200.0,23.4369,23.4603,23.398,23.398,71200.0
2010-05-13 14:30:00,30.08,30.12,29.94,29.98,134600.0,23.4058,23.4369,23.2969,23.328,134600.0
2010-05-13 15:00:00,29.97,30.03,29.87,29.87,331600.0,23.3202,23.3669,23.2424,23.2424,331600.0
2010-05-13 15:30:00,29.87,30.0,29.8,29.85,385700.0,23.2424,23.3435,23.1879,23.2268,385700.0
2010-05-14 09:30:00,29.57,29.95,29.38,29.42,535600.0,23.009,23.3046,22.8611,22.8922,535600.0
2010-05-14 10:00:00,29.41,29.73,29.33,29.66,310400.0,22.8845,23.1335,22.8222,23.079,310400.0
2010-05-14 10:30:00,29.67,29.71,29.31,29.36,231500.0,23.0868,23.1179,22.8066,22.8455,231500.0
2010-05-14 11:00:00,29.34,29.46,29.24,29.24,390300.0,22.83,22.9234,22.7522,22.7522,390300.0
2010-05-14 11:30:00,29.23,29.25,28.92,29.0,347100.0,22.7444,22.76,22.5032,22.5654,347100.0
2010-05-14 12:00:00,29.0,29.05,28.9,28.99,207200.0,22.5654,22.6043,22.4876,22.5576,207200.0
2010-05-14 12:30:00,28.99,29.01,28.83,28.92,176500.0,22.5576,22.5732,22.4331,22.5032,176500.0
2010-05-14 13:00:00,28.91,28.96,28.86,28.92,145900.0,22.4954,22.5343,22.4565,22.5032,145900.0
2010-05-14 13:30:00,28.91,29.05,28.87,29.05,198800.0,22.4954,22.6043,22.4643,22.6043,198800.0
2010-05-14 14:00:00,29.02,29.03,28.93,28.98,129600.0,22.581,22.5888,22.511,22.5499,129600.0
2010-05-14 14:30:00,28.98,29.05,28.96,28.99,87600.0,22.5499,22.6043,22.5343,22.5576,87600.0
2010-05-14 15:00:00,28.99,29.03,28.9,29.0,193200.0,22.5576,22.5888,22.4876,22.5654,193200.0
2010-05-14 15:30:00,29.01,29.26,29.01,29.18,506300.0,22.5732,22.7677,22.5732,22.7055,506300.0
2010-05-17 09:30:00,29.37,29.66,29.34,29.57,220700.0,22.8533,23.079,22.83,23.009,220700.0
2010-05-17 10:00:00,29.57,29.7,29.5,29.59,244300.0,23.009,23.1101,22.9545,23.0245,244300.0
2010-05-17 10:30:00,29.59,29.65,29.42,29.48,533800.0,23.0245,23.0712,22.8922,22.9389,533800.0
2010-05-17 11:00:00,29.48,29.51,28.85,28.96,420700.0,22.9389,22.9623,22.4487,22.5343,420700.0
2010-05-17 11:30:00,28.95,29.05,28.6,28.64,212200.0,22.5265,22.6043,22.2542,22.2853,212200.0
2010-05-17 12:00:00,28.63,28.64,28.13,28.13,235900.0,22.2775,22.2853,21.8885,21.8885,235900.0
2010-05-17 12:30:00,28.13,28.27,27.95,28.01,159100.0,21.8885,21.9974,21.7484,21.7951,159100.0
2010-05-17 13:00:00,28.01,28.17,27.91,28.14,136200.0,21.7951,21.9196,21.7173,21.8962,136200.0
2010-05-17 13:30:00,28.14,28.21,28.0,28.07,120500.0,21.8962,21.9507,21.7873,21.8418,120500.0
2010-05-17 14:00:00,28.06,28.15,28.02,28.09,158900.0,21.834,21.904,21.8029,21.8573,158900.0
2010-05-17 14:30:00,28.09,28.49,28.06,28.47,130500.0,21.8573,22.1686,21.834,22.153,130500.0
2010-05-17 15:00:00,28.48,28.64,28.44,28.55,178800.0,22.1608,22.2853,22.1297,22.2153,178800.0
2010-05-17 15:30:00,28.54,28.86,28.51,28.77,329300.0,22.2075,22.4565,22.1841,22.3865,329300.0
2010-05-18 09:30:00,29.09,29.56,29.0,29.42,131200.0,22.6355,23.0012,22.5654,22.8922,131200.0
2010-05-18 10:00:00,29.43,29.46,29.2,29.3,141000.0,22.9,22.9234,22.721,22.7989,141000.0
2010-05-18 10:30:00,29.29,29.33,29.08,29.29,209700.0,22.7911,22.8222,22.6277,22.7911,209700.0
2010-05-18 11:00:00,29.28,29.41,29.21,29.41,102300.0,22.7833,22.8845,22.7288,22.8845,102300.0
2010-05-18 11:30:00,29.41,29.42,29.09,29.09,81900.0,22.8845,22.8922,22.6355,22.6355,81900.0
2010-05-18 12:00:00,29.09,29.15,28.95,29.15,181200.0,22.6355,22.6821,22.5265,22.6821,181200.0
2010-05-18 12:30:00,29.13,29.27,29.05,29.06,105800.0,22.6666,22.7755,22.6043,22.6121,105800.0
2010-05-18 13:00:00,29.05,29.14,28.87,29.1,137100.0,22.6043,22.6744,22.4643,22.6432,137100.0
2010-05-18 13:30:00,29.09,29.11,28.72,28.74,73800.0,22.6355,22.651,22.3476,22.3631,73800.0
2010-05-18 14:00:00,28.74,28.8,28.45,28.51,102800.0,22.3631,22.4098,22.1375,22.1841,102800.0
2010-05-18 14:30:00,28.5,28.5,28.06,28.1,256900.0,22.1764,22.1764,21.834,21.8651,256900.0
2010-05-18 15:00:00,28.1,28.23,28.05,28.12,171600.0,21.8651,21.9663,21.8262,21.8807,171600.0
2010-05-18 15:30:00,28.13,28.25,28.06,28.15,283300.0,21.8885,21.9818,21.834,21.904,283300.0
2010-05-19 09:30:00,27.72,27.96,27.32,27.68,250400.0,21.5694,21.7562,21.2582,21.5383,250400.0
2010-05-19 10:00:00,27.66,27.66,27.19,27.44,236200.0,21.5227,21.5227,21.157,21.3516,236200.0
2010-05-19 10:30:00,27.45,27.6,27.41,27.48,202100.0,21.3593,21.4761,21.3282,21.3827,202100.0
2010-05-19 11:00:00,27.47,27.47,26.98,26.98,109900.0,21.3749,21.3749,20.9936,20.9936,109900.0
2010-05-19 11:30:00,26.99,27.1,26.89,27.04,132000.0,21.0014,21.087,20.9236,21.0403,132000.0
2010-05-19 12:00:00,27.04,27.13,26.86,27.09,133600.0,21.0403,21.1103,20.9003,21.0792,133600.0
2010-05-19 12:30:00,27.1,27.31,27.01,27.31,36000.0,21.087,21.2504,21.017,21.2504,36000.0
2010-05-19 13:00:00,27.32,27.41,27.14,27.36,72600.0,21.2582,21.3282,21.1181,21.2893,72600.0
2010-05-19 13:30:00,27.37,27.66,27.35,27.57,179900.0,21.2971,21.5227,21.2815,21.4527,179900.0
2010-05-19 14:00:00,27.56,27.7,27.47,27.56,91800.0,21.4449,21.5539,21.3749,21.4449,91800.0
2010-05-19 14:30:00,27.57,27.87,27.5,27.8,244400.0,21.4527,21.6862,21.3982,21.6317,244400.0
2010-05-19 15:00:00,27.81,27.85,27.65,27.84,202300.0,21.6395,21.6706,21.515,21.6628,202300.0
2010-05-19 15:30:00,27.85,28.04,27.74,27.99,392500.0,21.6706,21.8184,21.585,21.7795,392500.0
2010-05-20 09:30:00,27.19,27.31,26.54,26.56,150500.0,21.157,21.2504,20.6513,20.6668,150500.0
2010-05-20 10:00:00,26.53,26.82,26.3,26.34,214500.0,20.6435,20.8691,20.4645,20.4956,214500.0
2010-05-20 10:30:00,26.35,26.42,26.23,26.29,291900.0,20.5034,20.5579,20.41,20.4567,291900.0
2010-05-20 11:00:00,26.28,26.43,26.19,26.43,105700.0,20.4489,20.5657,20.3789,20.5657,105700.0
2010-05-20 11:30:00,26.43,26.44,26.25,26.28,179500.0,20.5657,20.5734,20.4256,20.4489,179500.0
2010-05-20 12:00:00,26.27,26.31,26.12,26.13,146300.0,20.4412,20.4723,20.3244,20.3322,146300.0
2010-05-20 12:30:00,26.13,26.17,25.92,25.92,258400.0,20.3322,20.3634,20.1688,20.1688,258400.0
2010-05-20 13:00:00,25.92,26.5,25.92,26.42,193000.0,20.1688,20.6201,20.1688,20.5579,193000.0
2010-05-20 13:30:00,26.43,26.6,26.4,26.46,330900.0,20.5657,20.6979,20.5423,20.589,330900.0
2010-05-20 14:00:00,26.45,26.54,26.23,26.4,257400.0,20.5812,20.6513,20.41,20.5423,257400.0
2010-05-20 14:30:00,26.38,26.76,26.32,26.66,310400.0,20.5268,20.8224,20.4801,20.7446,310400.0
2010-05-20 15:00:00,26.67,26.95,26.65,26.85,414000.0,20.7524,20.9703,20.7368,20.8925,414000.0
2010-05-20 15:30:00,26.85,26.92,26.53,26.57,736100.0,20.8925,20.9469,20.6435,20.6746,736100.0
2010-05-21 09:30:00,25.89,26.94,25.69,26.81,342500.0,20.1455,20.9625,19.9899,20.8613,342500.0
2010-05-21 10:00:00,26.81,27.18,26.73,26.98,334600.0,20.8613,21.1493,20.7991,20.9936,334600.0
2010-05-21 10:30:00,26.98,27.26,26.92,27.21,218900.0,20.9936,21.2115,20.9469,21.1726,218900.0
2010-05-21 11:00:00,27.2,27.6,27.18,27.57,204900.0,21.1648,21.4761,21.1493,21.4527,204900.0
2010-05-21 11:30:00,27.57,27.85,27.52,27.72,205800.0,21.4527,21.6706,21.4138,21.5694,205800.0
2010-05-21 12:00:00,27.71,27.73,27.44,27.46,290600.0,21.5617,21.5772,21.3516,21.3671,290600.0
2010-05-21 12:30:00,27.45,27.49,27.28,27.28,131500.0,21.3593,21.3905,21.2271,21.2271,131500.0
2010-05-21 13:00:00,27.29,27.32,27.07,27.13,92200.0,21.2348,21.2582,21.0637,21.1103,92200.0
2010-05-21 13:30:00,27.13,27.34,27.1,27.23,102500.0,21.1103,21.2738,21.087,21.1882,102500.0
2010-05-21 14:00:00,27.25,27.32,27.1,27.25,89800.0,21.2037,21.2582,21.087,21.2037,89800.0
2010-05-21 14:30:00,27.26,27.32,27.0,27.15,164900.0,21.2115,21.2582,21.0092,21.1259,164900.0
2010-05-21 15:00:00,27.15,27.21,26.99,27.06,305000.0,21.1259,21.1726,21.0014,21.0559,305000.0
2010-05-21 15:30:00,27.07,27.51,27.01,27.46,441500.0,21.0637,21.406,21.017,21.3671,441500.0
2010-05-24 09:30:00,27.21,28.0,27.21,27.53,281500.0,21.1726,21.7873,21.1726,21.4216,281500.0
2010-05-24 10:00:00,27.53,27.75,27.5,27.61,218600.0,21.4216,21.5928,21.3982,21.4838,218600.0
2010-05-24 10:30:00,27.61,27.67,27.37,27.41,150500.0,21.4838,21.5305,21.2971,21.3282,150500.0
2010-05-24 11:00:00,27.4,27.5,27.24,27.27,65800.0,21.3204,21.3982,21.1959,21.2193,65800.0
2010-05-24 11:30:00,27.28,27.43,27.24,27.31,139900.0,21.2271,21.3438,21.1959,21.2504,139900.0
2010-05-24 12:00:00,27.29,27.41,27.25,27.3,161300.0,21.2348,21.3282,21.2037,21.2426,161300.0
2010-05-24 12:30:00,27.32,27.43,27.19,27.2,126200.0,21.2582,21.3438,21.157,21.1648,126200.0
2010-05-24 13:00:00,27.2,27.21,27.01,27.1,191600.0,21.1648,21.1726,21.017,21.087,191600.0
2010-05-24 13:30:00,27.1,27.15,27.05,27.15,56100.0,21.087,21.1259,21.0481,21.1259,56100.0
2010-05-24 14:00:00,27.15,27.28,27.1,27.2,90100.0,21.1259,21.2271,21.087,21.1648,90100.0
2010-05-24 14:30:00,27.2,27.27,27.05,27.07,126800.0,21.1648,21.2193,21.0481,21.0637,126800.0
2010-05-24 15:00:00,27.07,27.13,26.99,27.09,148800.0,21.0637,21.1103,21.0014,21.0792,148800.0
2010-05-24 15:30:00,27.09,27.18,26.85,26.86,431200.0,21.0792,21.1493,20.8925,20.9003,431200.0
2010-05-25 09:30:00,25.88,25.93,25.61,25.65,207500.0,20.1377,20.1766,19.9276,19.9587,207500.0
2010-05-25 10:00:00,25.67,26.13,25.66,25.82,197600.0,19.9743,20.3322,19.9665,20.091,197600.0
2010-05-25 10:30:00,25.82,26.0,25.77,26.0,186000.0,20.091,20.2311,20.0521,20.2311,186000.0
2010-05-25 11:00:00,26.0,26.28,25.99,26.25,195500.0,20.2311,20.4489,20.2233,20.4256,195500.0
2010-05-25 11:30:00,26.26,26.46,26.17,26.46,126800.0,20.4334,20.589,20.3634,20.589,126800.0
2010-05-25 12:00:00,26.45,26.6,26.23,26.3,65900.0,20.5812,20.6979,20.41,20.4645,65900.0
2010-05-25 12:30:00,26.28,26.38,26.15,26.31,115200.0,20.4489,20.5268,20.3478,20.4723,115200.0
2010-05-25 13:00:00,26.31,26.49,26.27,26.46,189600.0,20.4723,20.6123,20.4412,20.589,189600.0
2010-05-25 13:30:00,26.45,26.45,26.28,26.36,148000.0,20.5812,20.5812,20.4489,20.5112,148000.0
2010-05-25 14:00:00,26.35,26.69,26.31,26.68,94100.0,20.5034,20.768,20.4723,20.7602,94100.0
2010-05-25 14:30:00,26.68,27.05,26.62,26.88,214300.0,20.7602,21.0481,20.7135,20.9158,214300.0
2010-05-25 15:00:00,26.87,27.32,26.86,27.31,263200.0,20.908,21.2582,20.9003,21.2504,263200.0
2010-05-25 15:30:00,27.3,27.62,27.29,27.54,686900.0,21.2426,21.4916,21.2348,21.4294,686900.0
2010-05-26 09:30:00,27.95,28.2,27.84,28.14,118100.0,21.7484,21.9429,21.6628,21.8962,118100.0
2010-05-26 10:00:00,28.15,28.22,28.05,28.14,67400.0,21.904,21.9585,21.8262,21.8962,67400.0
2010-05-26 10:30:00,28.14,28.29,28.13,28.23,84400.0,21.8962,22.013,21.8885,21.9663,84400.0
2010-05-26 11:00:00,28.23,28.32,28.11,28.23,205200.0,21.9663,22.0363,21.8729,21.9663,205200.0
2010-05-26 11:30:00,28.22,28.3,28.12,28.27,195500.0,21.9585,22.0207,21.8807,21.9974,195500.0
2010-05-26 12:00:00,28.26,28.28,28.13,28.17,40700.0,21.9896,22.0052,21.8885,21.9196,40700.0
2010-05-26 12:30:00,28.17,28.26,28.08,28.21,52700.0,21.9196,21.9896,21.8496,21.9507,52700.0
2010-05-26 13:00:00,28.23,28.26,28.15,28.17,43600.0,21.9663,21.9896,21.904,21.9196,43600.0
2010-05-26 13:30:00,28.17,28.26,28.15,28.21,48600.0,21.9196,21.9896,21.904,21.9507,48600.0
2010-05-26 14:00:00,28.21,28.25,28.01,28.08,71000.0,21.9507,21.9818,21.7951,21.8496,71000.0
2010-05-26 14:30:00,28.09,28.1,27.7,27.79,96200.0,21.8573,21.8651,21.5539,21.6239,96200.0
2010-05-26 15:00:00,27.79,27.91,27.33,27.41,140300.0,21.6239,21.7173,21.266,21.3282,140300.0
2010-05-26 15:30:00,27.41,27.57,27.33,27.43,287800.0,21.3282,21.4527,21.266,21.3438,287800.0
2010-05-27 09:30:00,28.22,28.5,28.07,28.19,118100.0,21.9585,22.1764,21.8418,21.9352,118100.0
2010-05-27 10:00:00,28.21,28.6,28.1,28.6,103100.0,21.9507,22.2542,21.8651,22.2542,103100.0
2010-05-27 10:30:00,28.6,28.75,28.52,28.73,80300.0,22.2542,22.3709,22.1919,22.3553,80300.0
2010-05-27 11:00:00,28.72,28.92,28.69,28.88,132400.0,22.3476,22.5032,22.3242,22.4721,132400.0
2010-05-27 11:30:00,28.88,28.97,28.66,28.84,105200.0,22.4721,22.5421,22.3009,22.4409,105200.0
2010-05-27 12:00:00,28.84,28.88,28.74,28.83,56400.0,22.4409,22.4721,22.3631,22.4331,56400.0
2010-05-27 12:30:00,28.84,28.87,28.7,28.7,47800.0,22.4409,22.4643,22.332,22.332,47800.0
2010-05-27 13:00:00,28.7,28.82,28.59,28.8,46900.0,22.332,22.4254,22.2464,22.4098,46900.0
2010-05-27 13:30:00,28.79,28.86,28.73,28.77,48700.0,22.402,22.4565,22.3553,22.3865,48700.0
2010-05-27 14:00:00,28.78,28.98,28.75,28.98,50500.0,22.3942,22.5499,22.3709,22.5499,50500.0
2010-05-27 14:30:00,28.98,29.0,28.91,28.96,64400.0,22.5499,22.5654,22.4954,22.5343,64400.0
2010-05-27 15:00:00,28.96,29.11,28.94,29.02,85500.0,22.5343,22.651,22.5187,22.581,85500.0
2010-05-27 15:30:00,29.01,29.32,28.98,29.3,222200.0,22.5732,22.8144,22.5499,22.7989,222200.0
2010-05-28 09:30:00,29.3,29.3,28.88,29.21,52200.0,22.7989,22.7989,22.4721,22.7288,52200.0
2010-05-28 10:00:00,29.23,29.33,29.04,29.07,44600.0,22.7444,22.8222,22.5966,22.6199,44600.0
2010-05-28 10:30:00,29.09,29.18,28.77,28.88,39000.0,22.6355,22.7055,22.3865,22.4721,39000.0
2010-05-28 11:00:00,28.88,28.95,28.79,28.93,101400.0,22.4721,22.5265,22.402,22.511,101400.0
2010-05-28 11:30:00,28.95,29.07,28.92,28.99,68300.0,22.5265,22.6199,22.5032,22.5576,68300.0
2010-05-28 12:00:00,28.99,29.07,28.93,29.05,32500.0,22.5576,22.6199,22.511,22.6043,32500.0
2010-05-28 12:30:00,29.04,29.06,28.6,28.7,117800.0,22.5966,22.6121,22.2542,22.332,117800.0
2010-05-28 13:00:00,28.74,28.85,28.61,28.76,54400.0,22.3631,22.4487,22.262,22.3787,54400.0
2010-05-28 13:30:00,28.76,28.77,28.55,28.59,61800.0,22.3787,22.3865,22.2153,22.2464,61800.0
2010-05-28 14:00:00,28.58,28.68,28.42,28.67,79000.0,22.2386,22.3164,22.1141,22.3086,79000.0
2010-05-28 14:30:00,28.67,29.0,28.62,28.82,118100.0,22.3086,22.5654,22.2697,22.4254,118100.0
2010-05-28 15:00:00,28.82,28.96,28.77,28.92,93600.0,22.4254,22.5343,22.3865,22.5032,93600.0
2010-05-28 15:30:00,28.92,28.99,28.64,28.67,237100.0,22.5032,22.5576,22.2853,22.3086,237100.0
2010-06-01 09:30:00,28.37,28.69,28.3,28.56,247900.0,22.0752,22.3242,22.0207,22.2231,247900.0
2010-06-01 10:00:00,28.57,28.78,28.48,28.7,139500.0,22.2308,22.3942,22.1608,22.332,139500.0
2010-06-01 10:30:00,28.71,28.93,28.6,28.66,148100.0,22.3398,22.511,22.2542,22.3009,148100.0
2010-06-01 11:00:00,28.65,28.66,28.32,28.36,65700.0,22.2931,22.3009,22.0363,22.0674,65700.0
2010-06-01 11:30:00,28.36,28.37,27.93,27.98,83400.0,22.0674,22.0752,21.7328,21.7717,83400.0
2010-06-01 12:00:00,27.98,28.06,27.91,27.97,56400.0,21.7717,21.834,21.7173,21.764,56400.0
2010-06-01 12:30:00,27.97,28.0,27.86,27.87,71400.0,21.764,21.7873,21.6784,21.6862,71400.0
2010-06-01 13:00:00,27.88,28.18,27.86,28.16,72100.0,21.6939,21.9274,21.6784,21.9118,72100.0
2010-06-01 13:30:00,28.16,28.25,28.08,28.1,136700.0,21.9118,21.9818,21.8496,21.8651,136700.0
2010-06-01 14:00:00,28.08,28.15,27.9,28.11,160400.0,21.8496,21.904,21.7095,21.8729,160400.0
2010-06-01 14:30:00,28.09,28.2,27.96,28.09,86200.0,21.8573,21.9429,21.7562,21.8573,86200.0
2010-06-01 15:00:00,28.09,28.16,27.63,27.72,96700.0,21.8573,21.9118,21.4994,21.5694,96700.0
2010-06-01 15:30:00,27.71,27.83,27.41,27.43,186500.0,21.5617,21.655,21.3282,21.3438,186500.0
2010-06-02 09:30:00,27.82,27.82,27.31,27.59,67900.0,21.6472,21.6472,21.2504,21.4683,67900.0
2010-06-02 10:00:00,27.61,27.86,27.56,27.75,88500.0,21.4838,21.6784,21.4449,21.5928,88500.0
2010-06-02 10:30:00,27.75,27.83,27.61,27.77,62600.0,21.5928,21.655,21.4838,21.6083,62600.0
2010-06-02 11:00:00,27.75,27.94,27.72,27.86,51600.0,21.5928,21.7406,21.5694,21.6784,51600.0
2010-06-02 11:30:00,27.85,28.01,27.68,28.0,100300.0,21.6706,21.7951,21.5383,21.7873,100300.0
2010-06-02 12:00:00,27.99,28.1,27.96,28.06,40000.0,21.7795,21.8651,21.7562,21.834,40000.0
2010-06-02 12:30:00,28.07,28.14,27.99,28.11,63700.0,21.8418,21.8962,21.7795,21.8729,63700.0
2010-06-02 13:00:00,28.09,28.14,27.92,27.92,43100.0,21.8573,21.8962,21.7251,21.7251,43100.0
2010-06-02 13:30:00,27.94,28.06,27.91,28.05,123400.0,21.7406,21.834,21.7173,21.8262,123400.0
2010-06-02 14:00:00,28.03,28.1,27.95,28.05,63900.0,21.8107,21.8651,21.7484,21.8262,63900.0
2010-06-02 14:30:00,28.06,28.3,28.05,28.29,48100.0,21.834,22.0207,21.8262,22.013,48100.0
2010-06-02 15:00:00,28.31,28.47,28.26,28.44,110600.0,22.0285,22.153,21.9896,22.1297,110600.0
2010-06-02 15:30:00,28.44,28.67,28.38,28.67,297700.0,22.1297,22.3086,22.083,22.3086,297700.0
2010-06-03 09:30:00,28.82,29.02,28.6,28.83,110100.0,22.4254,22.581,22.2542,22.4331,110100.0
2010-06-03 10:00:00,28.83,28.85,28.5,28.51,68500.0,22.4331,22.4487,22.1764,22.1841,68500.0
2010-06-03 10:30:00,28.51,28.65,28.41,28.63,120400.0,22.1841,22.2931,22.1063,22.2775,120400.0
2010-06-03 11:00:00,28.64,28.81,28.37,28.37,88800.0,22.2853,22.4176,22.0752,22.0752,88800.0
2010-06-03 11:30:00,28.37,28.44,28.3,28.33,63500.0,22.0752,22.1297,22.0207,22.0441,63500.0
2010-06-03 12:00:00,28.31,28.34,28.0,28.0,104000.0,22.0285,22.0519,21.7873,21.7873,104000.0
2010-06-03 12:30:00,28.0,28.08,27.91,28.04,49000.0,21.7873,21.8496,21.7173,21.8184,49000.0
2010-06-03 13:00:00,28.04,28.12,27.93,27.97,113800.0,21.8184,21.8807,21.7328,21.764,113800.0
2010-06-03 13:30:00,28.0,28.2,27.98,28.15,130000.0,21.7873,21.9429,21.7717,21.904,130000.0
2010-06-03 14:00:00,28.14,28.34,28.06,28.28,51400.0,21.8962,22.0519,21.834,22.0052,51400.0
2010-06-03 14:30:00,28.28,28.44,28.23,28.42,80600.0,22.0052,22.1297,21.9663,22.1141,80600.0
2010-06-03 15:00:00,28.42,28.5,28.32,28.5,68100.0,22.1141,22.1764,22.0363,22.1764,68100.0
2010-06-03 15:30:00,28.5,28.56,28.36,28.5,162500.0,22.1764,22.2231,22.0674,22.1764,162500.0
2010-06-04 09:30:00,27.57,28.0,27.34,27.86,95300.0,21.4527,21.7873,21.2738,21.6784,95300.0
2010-06-04 10:00:00,27.87,28.07,27.74,27.97,98100.0,21.6862,21.8418,21.585,21.764,98100.0
2010-06-04 10:30:00,27.98,28.04,27.92,27.97,101900.0,21.7717,21.8184,21.7251,21.764,101900.0
2010-06-04 11:00:00,27.97,28.03,27.64,27.66,104700.0,21.764,21.8107,21.5072,21.5227,104700.0
2010-06-04 11:30:00,27.64,27.88,27.61,27.78,83700.0,21.5072,21.6939,21.4838,21.6161,83700.0
2010-06-04 12:00:00,27.79,27.79,27.54,27.6,177900.0,21.6239,21.6239,21.4294,21.4761,177900.0
2010-06-04 12:30:00,27.6,27.74,27.54,27.67,142100.0,21.4761,21.585,21.4294,21.5305,142100.0
2010-06-04 13:00:00,27.68,27.75,27.57,27.58,131600.0,21.5383,21.5928,21.4527,21.4605,131600.0
2010-06-04 13:30:00,27.58,27.71,27.56,27.62,106400.0,21.4605,21.5617,21.4449,21.4916,106400.0
2010-06-04 14:00:00,27.61,27.64,27.52,27.59,153000.0,21.4838,21.5072,21.4138,21.4683,153000.0
2010-06-04 14:30:00,27.57,27.64,27.45,27.47,172600.0,21.4527,21.5072,21.3593,21.3749,172600.0
2010-06-04 15:00:00,27.46,27.58,27.42,27.42,148200.0,21.3671,21.4605,21.336,21.336,148200.0
2010-06-04 15:30:00,27.41,27.5,27.33,27.45,486200.0,21.3282,21.3982,21.266,21.3593,486200.0
2010-06-07 09:30:00,27.69,27.77,27.2,27.51,122400.0,21.5461,21.6083,21.1648,21.406,122400.0
2010-06-07 10:00:00,27.53,27.62,27.34,27.38,108600.0,21.4216,21.4916,21.2738,21.3049,108600.0
2010-06-07 10:30:00,27.39,27.39,27.04,27.07,116900.0,21.3127,21.3127,21.0403,21.0637,116900.0
2010-06-07 11:00:00,27.09,27.2,26.85,26.96,163900.0,21.0792,21.1648,20.8925,20.9781,163900.0
2010-06-07 11:30:00,26.97,27.02,26.83,27.01,128000.0,20.9858,21.0248,20.8769,21.017,128000.0
2010-06-07 12:00:00,27.0,27.2,26.93,26.93,127000.0,21.0092,21.1648,20.9547,20.9547,127000.0
2010-06-07 12:30:00,26.92,27.04,26.92,26.99,110500.0,20.9469,21.0403,20.9469,21.0014,110500.0
2010-06-07 13:00:00,27.0,27.08,26.99,27.02,115800.0,21.0092,21.0714,21.0014,21.0248,115800.0
2010-06-07 13:30:00,27.04,27.04,26.73,26.75,102300.0,21.0403,21.0403,20.7991,20.8147,102300.0
2010-06-07 14:00:00,26.75,26.82,26.64,26.73,89200.0,20.8147,20.8691,20.7291,20.7991,89200.0
2010-06-07 14:30:00,26.74,26.78,26.5,26.57,133000.0,20.8069,20.838,20.6201,20.6746,133000.0
2010-06-07 15:00:00,26.56,26.69,26.28,26.28,156000.0,20.6668,20.768,20.4489,20.4489,156000.0
2010-06-07 15:30:00,26.27,26.32,26.14,26.17,264100.0,20.4412,20.4801,20.34,20.3634,264100.0
2010-06-08 09:30:00,26.15,26.69,25.99,26.08,61200.0,20.3478,20.768,20.2233,20.2933,61200.0
2010-06-08 10:00:00,26.07,26.35,25.92,25.99,133900.0,20.2855,20.5034,20.1688,20.2233,133900.0
2010-06-08 10:30:00,26.0,26.04,25.77,25.92,174900.0,20.2311,20.2622,20.0521,20.1688,174900.0
2010-06-08 11:00:00,25.92,25.96,25.68,25.81,238800.0,20.1688,20.1999,19.9821,20.0832,238800.0
2010-06-08 11:30:00,25.82,25.97,25.73,25.9,290300.0,20.091,20.2077,20.021,20.1533,290300.0
2010-06-08 12:00:00,25.91,25.97,25.85,25.94,198400.0,20.161,20.2077,20.1144,20.1844,198400.0
2010-06-08 12:30:00,25.94,25.94,25.86,25.91,201500.0,20.1844,20.1844,20.1221,20.161,201500.0
2010-06-08 13:00:00,25.91,25.96,25.73,25.8,135800.0,20.161,20.1999,20.021,20.0754,135800.0
2010-06-08 13:30:00,25.8,25.8,25.41,25.56,147800.0,20.0754,20.0754,19.772,19.8887,147800.0
2010-06-08 14:00:00,25.56,25.82,25.54,25.78,195300.0,19.8887,20.091,19.8731,20.0599,195300.0
2010-06-08 14:30:00,25.78,25.9,25.64,25.68,232200.0,20.0599,20.1533,19.9509,19.9821,232200.0
2010-06-08 15:00:00,25.69,25.9,25.63,25.88,175300.0,19.9899,20.1533,19.9432,20.1377,175300.0
2010-06-08 15:30:00,25.88,26.03,25.83,26.02,508700.0,20.1377,20.2544,20.0988,20.2466,508700.0
2010-06-09 09:30:00,26.36,27.12,26.36,27.0,330600.0,20.5112,21.1026,20.5112,21.0092,330600.0
2010-06-09 10:00:00,27.0,27.02,26.81,26.83,212000.0,21.0092,21.0248,20.8613,20.8769,212000.0
2010-06-09 10:30:00,26.84,26.9,26.73,26.9,268400.0,20.8847,20.9314,20.7991,20.9314,268400.0
2010-06-09 11:00:00,26.89,27.09,26.78,26.98,295100.0,20.9236,21.0792,20.838,20.9936,295100.0
2010-06-09 11:30:00,27.0,27.03,26.86,26.96,112800.0,21.0092,21.0325,20.9003,20.9781,112800.0
2010-06-09 12:00:00,26.97,26.99,26.72,26.81,73400.0,20.9858,21.0014,20.7913,20.8613,73400.0
2010-06-09 12:30:00,26.83,26.9,26.73,26.79,52900.0,20.8769,20.9314,20.7991,20.8458,52900.0
2010-06-09 13:00:00,26.79,26.91,26.74,26.81,47900.0,20.8458,20.9392,20.8069,20.8613,47900.0
2010-06-09 13:30:00,26.83,26.84,26.71,26.78,35500.0,20.8769,20.8847,20.7835,20.838,35500.0
2010-06-09 14:00:00,26.81,26.84,26.64,26.82,57500.0,20.8613,20.8847,20.7291,20.8691,57500.0
2010-06-09 14:30:00,26.81,26.85,26.45,26.45,73200.0,20.8613,20.8925,20.5812,20.5812,73200.0
2010-06-09 15:00:00,26.44,26.57,26.24,26.4,95800.0,20.5734,20.6746,20.4178,20.5423,95800.0
2010-06-09 15:30:00,26.42,26.42,26.01,26.18,297700.0,20.5579,20.5579,20.2389,20.3711,297700.0
2010-06-10 09:30:00,26.88,26.94,26.61,26.7,159800.0,20.9158,20.9625,20.7057,20.7758,159800.0
2010-06-10 10:00:00,26.7,27.01,26.7,26.89,189500.0,20.7758,21.017,20.7758,20.9236,189500.0
2010-06-10 10:30:00,26.89,27.02,26.85,26.92,100600.0,20.9236,21.0248,20.8925,20.9469,100600.0
2010-06-10 11:00:00,26.94,27.06,26.91,26.97,60900.0,20.9625,21.0559,20.9392,20.9858,60900.0
2010-06-10 11:30:00,26.98,27.07,26.93,27.03,72200.0,20.9936,21.0637,20.9547,21.0325,72200.0
2010-06-10 12:00:00,27.05,27.05,26.79,26.96,65500.0,21.0481,21.0481,20.8458,20.9781,65500.0
2010-06-10 12:30:00,26.97,27.05,26.91,27.05,137600.0,20.9858,21.0481,20.9392,21.0481,137600.0
2010-06-10 13:00:00,27.05,27.09,26.94,27.09,35700.0,21.0481,21.0792,20.9625,21.0792,35700.0
2010-06-10 13:30:00,27.08,27.3,27.08,27.25,73900.0,21.0714,21.2426,21.0714,21.2037,73900.0
2010-06-10 14:00:00,27.26,27.32,27.14,27.29,41400.0,21.2115,21.2582,21.1181,21.2348,41400.0
2010-06-10 14:30:00,27.28,27.52,27.28,27.45,64800.0,21.2271,21.4138,21.2271,21.3593,64800.0
2010-06-10 15:00:00,27.44,27.71,27.41,27.65,215500.0,21.3516,21.5617,21.3282,21.515,215500.0
2010-06-10 15:30:00,27.66,27.89,27.56,27.85,599400.0,21.5227,21.7017,21.4449,21.6706,599400.0
2010-06-11 09:30:00,27.39,27.98,27.37,27.94,108500.0,21.3127,21.7717,21.2971,21.7406,108500.0
2010-06-11 10:00:00,27.94,27.99,27.82,27.84,125800.0,21.7406,21.7795,21.6472,21.6628,125800.0
2010-06-11 10:30:00,27.85,27.92,27.65,27.73,66600.0,21.6706,21.7251,21.515,21.5772,66600.0
2010-06-11 11:00:00,27.73,27.78,27.61,27.73,70700.0,21.5772,21.6161,21.4838,21.5772,70700.0
2010-06-11 11:30:00,27.72,27.82,27.64,27.79,65400.0,21.5694,21.6472,21.5072,21.6239,65400.0
2010-06-11 12:00:00,27.77,27.83,27.65,27.68,44200.0,21.6083,21.655,21.515,21.5383,44200.0
2010-06-11 12:30:00,27.71,27.83,27.62,27.72,48600.0,21.5617,21.655,21.4916,21.5694,48600.0
2010-06-11 13:00:00,27.71,27.81,27.7,27.74,59800.0,21.5617,21.6395,21.5539,21.585,59800.0
2010-06-11 13:30:00,27.75,27.76,27.59,27.65,50100.0,21.5928,21.6006,21.4683,21.515,50100.0
2010-06-11 14:00:00,27.64,27.74,27.56,27.61,37600.0,21.5072,21.585,21.4449,21.4838,37600.0
2010-06-11 14:30:00,27.61,27.73,27.58,27.67,51000.0,21.4838,21.5772,21.4605,21.5305,51000.0
2010-06-11 15:00:00,27.67,27.78,27.62,27.7,99800.0,21.5305,21.6161,21.4916,21.5539,99800.0
2010-06-11 15:30:00,27.7,27.99,27.68,27.96,226600.0,21.5539,21.7795,21.5383,21.7562,226600.0
2010-06-14 09:30:00,28.46,28.73,28.46,28.6,164700.0,22.1452,22.3553,22.1452,22.2542,164700.0
2010-06-14 10:00:00,28.61,28.77,28.54,28.61,87000.0,22.262,22.3865,22.2075,22.262,87000.0
2010-06-14 10:30:00,28.63,28.64,28.46,28.6,62400.0,22.2775,22.2853,22.1452,22.2542,62400.0
2010-06-14 11:00:00,28.61,28.89,28.57,28.72,78200.0,22.262,22.4798,22.2308,22.3476,78200.0
2010-06-14 11:30:00,28.72,28.81,28.69,28.74,142900.0,22.3476,22.4176,22.3242,22.3631,142900.0
2010-06-14 12:00:00,28.74,28.8,28.65,28.69,92000.0,22.3631,22.4098,22.2931,22.3242,92000.0
2010-06-14 12:30:00,28.68,28.73,28.55,28.57,119700.0,22.3164,22.3553,22.2153,22.2308,119700.0
2010-06-14 13:00:00,28.58,28.73,28.44,28.6,163700.0,22.2386,22.3553,22.1297,22.2542,163700.0
2010-06-14 13:30:00,28.57,28.72,28.56,28.65,105200.0,22.2308,22.3476,22.2231,22.2931,105200.0
2010-06-14 14:00:00,28.63,28.63,28.29,28.34,183000.0,22.2775,22.2775,22.013,22.0519,183000.0
2010-06-14 14:30:00,28.35,28.54,28.17,28.53,121900.0,22.0596,22.2075,21.9196,22.1997,121900.0
2010-06-14 15:00:00,28.52,28.63,28.43,28.47,126600.0,22.1919,22.2775,22.1219,22.153,126600.0
2010-06-14 15:30:00,28.47,28.49,28.15,28.3,288400.0,22.153,22.1686,21.904,22.0207,288400.0
2010-06-15 09:30:00,28.57,28.71,28.4,28.64,96600.0,22.2308,22.3398,22.0986,22.2853,96600.0
2010-06-15 10:00:00,28.62,28.63,28.43,28.56,63100.0,22.2697,22.2775,22.1219,22.2231,63100.0
2010-06-15 10:30:00,28.55,28.7,28.44,28.69,78800.0,22.2153,22.332,22.1297,22.3242,78800.0
2010-06-15 11:00:00,28.71,28.81,28.67,28.73,87100.0,22.3398,22.4176,22.3086,22.3553,87100.0
2010-06-15 11:30:00,28.71,28.83,28.64,28.77,54700.0,22.3398,22.4331,22.2853,22.3865,54700.0
2010-06-15 12:00:00,28.78,28.93,28.78,28.84,49900.0,22.3942,22.511,22.3942,22.4409,49900.0
2010-06-15 12:30:00,28.84,28.89,28.77,28.88,42500.0,22.4409,22.4798,22.3865,22.4721,42500.0
2010-06-15 13:00:00,28.87,29.02,28.76,28.96,90700.0,22.4643,22.581,22.3787,22.5343,90700.0
2010-06-15 13:30:00,28.96,28.97,28.88,28.93,49900.0,22.5343,22.5421,22.4721,22.511,49900.0
2010-06-15 14:00:00,28.92,29.06,28.9,29.01,67300.0,22.5032,22.6121,22.4876,22.5732,67300.0
2010-06-15 14:30:00,29.01,29.01,28.88,28.89,71400.0,22.5732,22.5732,22.4721,22.4798,71400.0
2010-06-15 15:00:00,28.9,28.95,28.83,28.95,84100.0,22.4876,22.5265,22.4331,22.5265,84100.0
2010-06-15 15:30:00,28.94,28.94,28.83,28.85,368300.0,22.5187,22.5187,22.4331,22.4487,368300.0
2010-06-16 09:30:00,28.63,28.75,28.46,28.58,130300.0,22.2775,22.3709,22.1452,22.2386,130300.0
2010-06-16 10:00:00,28.6,28.68,28.25,28.34,91500.0,22.2542,22.3164,21.9818,22.0519,91500.0
2010-06-16 10:30:00,28.33,28.41,28.26,28.37,70900.0,22.0441,22.1063,21.9896,22.0752,70900.0
2010-06-16 11:00:00,28.37,28.41,28.28,28.4,139500.0,22.0752,22.1063,22.0052,22.0986,139500.0
2010-06-16 11:30:00,28.4,28.55,28.36,28.46,84300.0,22.0986,22.2153,22.0674,22.1452,84300.0
2010-06-16 12:00:00,28.46,28.53,28.43,28.5,120900.0,22.1452,22.1997,22.1219,22.1764,120900.0
2010-06-16 12:30:00,28.49,28.5,28.3,28.37,90100.0,22.1686,22.1764,22.0207,22.0752,90100.0
2010-06-16 13:00:00,28.37,28.4,28.28,28.29,54300.0,22.0752,22.0986,22.0052,22.013,54300.0
2010-06-16 13:30:00,28.29,28.39,28.24,28.38,138200.0,22.013,22.0908,21.9741,22.083,138200.0
2010-06-16 14:00:00,28.39,28.51,28.37,28.39,94400.0,22.0908,22.1841,22.0752,22.0908,94400.0
2010-06-16 14:30:00,28.4,28.44,28.32,28.37,116000.0,22.0986,22.1297,22.0363,22.0752,116000.0
2010-06-16 15:00:00,28.36,28.4,28.19,28.21,130500.0,22.0674,22.0986,21.9352,21.9507,130500.0
2010-06-16 15:30:00,28.21,28.33,28.18,28.29,265800.0,21.9507,22.0441,21.9274,22.013,265800.0
2010-06-17 09:30:00,28.22,28.43,27.91,28.0,130200.0,21.9585,22.1219,21.7173,21.7873,130200.0
2010-06-17 10:00:00,28.0,28.0,27.48,27.51,101800.0,21.7873,21.7873,21.3827,21.406,101800.0
2010-06-17 10:30:00,27.52,27.61,27.35,27.48,99500.0,21.4138,21.4838,21.2815,21.3827,99500.0
2010-06-17 11:00:00,27.48,27.63,27.44,27.55,68300.0,21.3827,21.4994,21.3516,21.4372,68300.0
2010-06-17 11:30:00,27.55,27.82,27.54,27.78,39200.0,21.4372,21.6472,21.4294,21.6161,39200.0
2010-06-17 12:00:00,27.77,27.78,27.66,27.7,39600.0,21.6083,21.6161,21.5227,21.5539,39600.0
2010-06-17 12:30:00,27.7,27.81,27.69,27.76,35900.0,21.5539,21.6395,21.5461,21.6006,35900.0
2010-06-17 13:00:00,27.74,27.88,27.67,27.87,32600.0,21.585,21.6939,21.5305,21.6862,32600.0
2010-06-17 13:30:00,27.88,27.98,27.8,27.95,55400.0,21.6939,21.7717,21.6317,21.7484,55400.0
2010-06-17 14:00:00,27.96,27.99,27.85,27.86,38500.0,21.7562,21.7795,21.6706,21.6784,38500.0
2010-06-17 14:30:00,27.85,27.89,27.74,27.82,31300.0,21.6706,21.7017,21.585,21.6472,31300.0
2010-06-17 15:00:00,27.82,27.82,27.68,27.73,84000.0,21.6472,21.6472,21.5383,21.5772,84000.0
2010-06-17 15:30:00,27.73,28.02,27.73,27.98,289700.0,21.5772,21.8029,21.5772,21.7717,289700.0
2010-06-18 09:30:00,28.41,28.72,28.36,28.37,188700.0,22.1063,22.3476,22.0674,22.0752,188700.0
2010-06-18 10:00:00,28.38,28.52,28.37,28.4,100400.0,22.083,22.1919,22.0752,22.0986,100400.0
2010-06-18 10:30:00,28.41,28.65,28.41,28.65,99500.0,22.1063,22.2931,22.1063,22.2931,99500.0
2010-06-18 11:00:00,28.63,28.69,28.54,28.63,87500.0,22.2775,22.3242,22.2075,22.2775,87500.0
2010-06-18 11:30:00,28.64,28.74,28.6,28.7,126900.0,22.2853,22.3631,22.2542,22.332,126900.0
2010-06-18 12:00:00,28.7,28.79,28.7,28.75,92600.0,22.332,22.402,22.332,22.3709,92600.0
2010-06-18 12:30:00,28.75,28.76,28.64,28.66,88900.0,22.3709,22.3787,22.2853,22.3009,88900.0
2010-06-18 13:00:00,28.65,28.77,28.64,28.7,77300.0,22.2931,22.3865,22.2853,22.332,77300.0
2010-06-18 13:30:00,28.71,28.77,28.63,28.64,53700.0,22.3398,22.3865,22.2775,22.2853,53700.0
2010-06-18 14:00:00,28.65,28.74,28.59,28.72,67700.0,22.2931,22.3631,22.2464,22.3476,67700.0
2010-06-18 14:30:00,28.71,28.77,28.65,28.74,88400.0,22.3398,22.3865,22.2931,22.3631,88400.0
2010-06-18 15:00:00,28.73,28.79,28.65,28.74,279700.0,22.3553,22.402,22.2931,22.3631,279700.0
2010-06-18 15:30:00,28.75,28.9,28.73,28.83,210300.0,22.3709,22.4876,22.3553,22.4331,210300.0
2010-06-21 09:30:00,29.7,30.48,29.51,30.31,474500.0,23.1101,23.717,22.9623,23.5848,474500.0
2010-06-21 10:00:00,30.31,30.44,30.02,30.02,167000.0,23.5848,23.6859,23.3591,23.3591,167000.0
2010-06-21 10:30:00,30.03,30.04,29.63,29.63,146200.0,23.3669,23.3747,23.0556,23.0556,146200.0
2010-06-21 11:00:00,29.63,29.77,29.52,29.6,160700.0,23.0556,23.1646,22.97,23.0323,160700.0
2010-06-21 11:30:00,29.6,29.6,29.35,29.42,100600.0,23.0323,23.0323,22.8378,22.8922,100600.0
2010-06-21 12:00:00,29.42,29.42,29.13,29.14,74800.0,22.8922,22.8922,22.6666,22.6744,74800.0
2010-06-21 12:30:00,29.14,29.26,29.13,29.25,147500.0,22.6744,22.7677,22.6666,22.76,147500.0
2010-06-21 13:00:00,29.25,29.34,29.21,29.27,112300.0,22.76,22.83,22.7288,22.7755,112300.0
2010-06-21 13:30:00,29.28,29.28,29.08,29.12,64000.0,22.7833,22.7833,22.6277,22.6588,64000.0
2010-06-21 14:00:00,29.12,29.3,29.08,29.16,85600.0,22.6588,22.7989,22.6277,22.6899,85600.0
2010-06-21 14:30:00,29.16,29.28,29.09,29.11,121200.0,22.6899,22.7833,22.6355,22.651,121200.0
2010-06-21 15:00:00,29.12,29.14,28.72,28.72,148700.0,22.6588,22.6744,22.3476,22.3476,148700.0
2010-06-21 15:30:00,28.72,28.95,28.63,28.92,296300.0,22.3476,22.5265,22.2775,22.5032,296300.0
2010-06-22 09:30:00,28.82,29.25,28.77,29.17,87100.0,22.4254,22.76,22.3865,22.6977,87100.0
2010-06-22 10:00:00,29.13,29.14,28.92,28.97,76600.0,22.6666,22.6744,22.5032,22.5421,76600.0
2010-06-22 10:30:00,28.98,29.24,28.8,29.24,55000.0,22.5499,22.7522,22.4098,22.7522,55000.0
2010-06-22 11:00:00,29.22,29.23,29.05,29.14,65300.0,22.7366,22.7444,22.6043,22.6744,65300.0
2010-06-22 11:30:00,29.12,29.35,29.12,29.26,58000.0,22.6588,22.8378,22.6588,22.7677,58000.0
2010-06-22 12:00:00,29.28,29.28,29.13,29.13,43700.0,22.7833,22.7833,22.6666,22.6666,43700.0
2010-06-22 12:30:00,29.13,29.14,28.96,29.1,34600.0,22.6666,22.6744,22.5343,22.6432,34600.0
2010-06-22 13:00:00,29.12,29.15,29.03,29.06,40600.0,22.6588,22.6821,22.5888,22.6121,40600.0
2010-06-22 13:30:00,29.07,29.21,29.0,29.04,48800.0,22.6199,22.7288,22.5654,22.5966,48800.0
2010-06-22 14:00:00,29.03,29.03,28.8,28.83,39100.0,22.5888,22.5888,22.4098,22.4331,39100.0
2010-06-22 14:30:00,28.82,28.87,28.53,28.58,95400.0,22.4254,22.4643,22.1997,22.2386,95400.0
2010-06-22 15:00:00,28.55,28.7,28.52,28.58,98000.0,22.2153,22.332,22.1919,22.2386,98000.0
2010-06-22 15:30:00,28.57,28.67,28.42,28.58,330600.0,22.2308,22.3086,22.1141,22.2386,330600.0
2010-06-23 09:30:00,28.52,28.58,28.08,28.18,46000.0,22.1919,22.2386,21.8496,21.9274,46000.0
2010-06-23 10:00:00,28.13,28.16,27.72,27.78,44900.0,21.8885,21.9118,21.5694,21.6161,44900.0
2010-06-23 10:30:00,27.76,28.04,27.73,28.02,23700.0,21.6006,21.8184,21.5772,21.8029,23700.0
2010-06-23 11:00:00,28.01,28.04,27.91,28.0,19800.0,21.7951,21.8184,21.7173,21.7873,19800.0
2010-06-23 11:30:00,28.01,28.04,27.91,28.01,26100.0,21.7951,21.8184,21.7173,21.7951,26100.0
2010-06-23 12:00:00,27.99,28.08,27.98,28.05,26000.0,21.7795,21.8496,21.7717,21.8262,26000.0
2010-06-23 12:30:00,28.04,28.16,27.98,28.13,28900.0,21.8184,21.9118,21.7717,21.8885,28900.0
2010-06-23 13:00:00,28.12,28.18,28.09,28.14,21000.0,21.8807,21.9274,21.8573,21.8962,21000.0
2010-06-23 13:30:00,28.15,28.24,28.08,28.15,37700.0,21.904,21.9741,21.8496,21.904,37700.0
2010-06-23 14:00:00,28.15,28.2,27.98,28.13,63100.0,21.904,21.9429,21.7717,21.8885,63100.0
2010-06-23 14:30:00,28.14,28.35,27.89,27.99,111800.0,21.8962,22.0596,21.7017,21.7795,111800.0
2010-06-23 15:00:00,28.0,28.1,27.82,28.02,129300.0,21.7873,21.8651,21.6472,21.8029,129300.0
2010-06-23 15:30:00,28.02,28.17,27.94,28.04,255400.0,21.8029,21.9196,21.7406,21.8184,255400.0
2010-06-24 09:30:00,27.73,27.78,27.15,27.17,86100.0,21.5772,21.6161,21.1259,21.1415,86100.0
2010-06-24 10:00:00,27.18,27.77,27.17,27.64,58100.0,21.1493,21.6083,21.1415,21.5072,58100.0
2010-06-24 10:30:00,27.63,27.63,27.14,27.2,165700.0,21.4994,21.4994,21.1181,21.1648,165700.0
2010-06-24 11:00:00,27.18,27.2,26.94,27.01,62900.0,21.1493,21.1648,20.9625,21.017,62900.0
2010-06-24 11:30:00,27.01,27.16,26.98,27.11,42400.0,21.017,21.1337,20.9936,21.0948,42400.0
2010-06-24 12:00:00,27.09,27.26,27.09,27.2,79700.0,21.0792,21.2115,21.0792,21.1648,79700.0
2010-06-24 12:30:00,27.2,27.22,27.09,27.18,65000.0,21.1648,21.1804,21.0792,21.1493,65000.0
2010-06-24 13:00:00,27.19,27.19,27.1,27.11,60900.0,21.157,21.157,21.087,21.0948,60900.0
2010-06-24 13:30:00,27.11,27.3,27.11,27.28,52500.0,21.0948,21.2426,21.0948,21.2271,52500.0
2010-06-24 14:00:00,27.27,27.28,27.14,27.15,55200.0,21.2193,21.2271,21.1181,21.1259,55200.0
2010-06-24 14:30:00,27.14,27.15,26.97,26.99,222600.0,21.1181,21.1259,20.9858,21.0014,222600.0
2010-06-24 15:00:00,26.99,27.03,26.68,26.83,273300.0,21.0014,21.0325,20.7602,20.8769,273300.0
2010-06-24 15:30:00,26.82,26.88,26.68,26.77,328600.0,20.8691,20.9158,20.7602,20.8302,328600.0
2010-06-25 09:30:00,27.06,27.06,26.52,26.8,104500.0,21.0559,21.0559,20.6357,20.8536,104500.0
2010-06-25 10:00:00,26.8,26.89,26.54,26.67,56800.0,20.8536,20.9236,20.6513,20.7524,56800.0
2010-06-25 10:30:00,26.67,26.81,26.52,26.67,234300.0,20.7524,20.8613,20.6357,20.7524,234300.0
2010-06-25 11:00:00,26.67,26.89,26.67,26.86,129300.0,20.7524,20.9236,20.7524,20.9003,129300.0
2010-06-25 11:30:00,26.85,26.95,26.68,26.84,37200.0,20.8925,20.9703,20.7602,20.8847,37200.0
2010-06-25 12:00:00,26.82,26.93,26.8,26.89,36500.0,20.8691,20.9547,20.8536,20.9236,36500.0
2010-06-25 12:30:00,26.9,27.06,26.85,26.93,32800.0,20.9314,21.0559,20.8925,20.9547,32800.0
2010-06-25 13:00:00,26.92,27.15,26.92,27.15,66200.0,20.9469,21.1259,20.9469,21.1259,66200.0
2010-06-25 13:30:00,27.15,27.24,27.03,27.17,49000.0,21.1259,21.1959,21.0325,21.1415,49000.0
2010-06-25 14:00:00,27.16,27.35,27.13,27.28,73800.0,21.1337,21.2815,21.1103,21.2271,73800.0
2010-06-25 14:30:00,27.27,27.34,27.15,27.19,61500.0,21.2193,21.2738,21.1259,21.157,61500.0
2010-06-25 15:00:00,27.19,27.21,27.02,27.12,91000.0,21.157,21.1726,21.0248,21.1026,91000.0
2010-06-25 15:30:00,27.12,27.24,26.93,27.01,261000.0,21.1026,21.1959,20.9547,21.017,261000.0
2010-06-28 09:30:00,27.15,27.19,26.51,26.68,100500.0,21.1259,21.157,20.6279,20.7602,100500.0
2010-06-28 10:00:00,26.68,26.77,26.6,26.64,87900.0,20.7602,20.8302,20.6979,20.7291,87900.0
2010-06-28 10:30:00,26.65,26.88,26.52,26.84,73500.0,20.7368,20.9158,20.6357,20.8847,73500.0
2010-06-28 11:00:00,26.82,26.98,26.77,26.85,101200.0,20.8691,20.9936,20.8302,20.8925,101200.0
2010-06-28 11:30:00,26.85,27.02,26.79,26.83,115000.0,20.8925,21.0248,20.8458,20.8769,115000.0
2010-06-28 12:00:00,26.83,26.89,26.78,26.8,117600.0,20.8769,20.9236,20.838,20.8536,117600.0
2010-06-28 12:30:00,26.79,26.86,26.78,26.81,93700.0,20.8458,20.9003,20.838,20.8613,93700.0
2010-06-28 13:00:00,26.8,26.84,26.54,26.55,97900.0,20.8536,20.8847,20.6513,20.659,97900.0
2010-06-28 13:30:00,26.54,26.57,26.46,26.51,110400.0,20.6513,20.6746,20.589,20.6279,110400.0
2010-06-28 14:00:00,26.52,26.61,26.44,26.59,118700.0,20.6357,20.7057,20.5734,20.6902,118700.0
2010-06-28 14:30:00,26.57,26.61,26.51,26.57,115900.0,20.6746,20.7057,20.6279,20.6746,115900.0
2010-06-28 15:00:00,26.58,26.62,26.5,26.52,144600.0,20.6824,20.7135,20.6201,20.6357,144600.0
2010-06-28 15:30:00,26.5,26.6,26.45,26.46,346900.0,20.6201,20.6979,20.5812,20.589,346900.0
2010-06-29 09:30:00,25.93,25.93,25.37,25.52,64300.0,20.1766,20.1766,19.7409,19.8576,64300.0
2010-06-29 10:00:00,25.48,25.54,25.2,25.32,128100.0,19.8265,19.8731,19.6086,19.702,128100.0
2010-06-29 10:30:00,25.33,25.44,25.31,25.43,68000.0,19.7097,19.7953,19.6942,19.7875,68000.0
2010-06-29 11:00:00,25.43,25.6,25.36,25.4,48600.0,19.7875,19.9198,19.7331,19.7642,48600.0
2010-06-29 11:30:00,25.39,25.43,25.29,25.32,27700.0,19.7564,19.7875,19.6786,19.702,27700.0
2010-06-29 12:00:00,25.32,25.47,25.27,25.39,54200.0,19.702,19.8187,19.663,19.7564,54200.0
2010-06-29 12:30:00,25.38,25.4,25.25,25.27,40500.0,19.7486,19.7642,19.6475,19.663,40500.0
2010-06-29 13:00:00,25.28,25.3,25.17,25.23,53100.0,19.6708,19.6864,19.5852,19.6319,53100.0
2010-06-29 13:30:00,25.21,25.27,25.11,25.25,104800.0,19.6164,19.663,19.5385,19.6475,104800.0
2010-06-29 14:00:00,25.24,25.46,25.24,25.41,134000.0,19.6397,19.8109,19.6397,19.772,134000.0
2010-06-29 14:30:00,25.42,25.43,25.22,25.23,76400.0,19.7798,19.7875,19.6241,19.6319,76400.0
2010-06-29 15:00:00,25.23,25.36,25.15,25.23,185300.0,19.6319,19.7331,19.5697,19.6319,185300.0
2010-06-29 15:30:00,25.24,25.31,25.0,25.2,200500.0,19.6397,19.6942,19.453,19.6086,200500.0
2010-06-30 09:30:00,25.27,25.56,25.12,25.41,195700.0,19.663,19.8887,19.5463,19.772,195700.0
2010-06-30 10:00:00,25.44,25.51,25.28,25.36,92200.0,19.7953,19.8498,19.6708,19.7331,92200.0
2010-06-30 10:30:00,25.34,25.51,25.25,25.25,88500.0,19.7175,19.8498,19.6475,19.6475,88500.0
2010-06-30 11:00:00,25.27,25.54,25.24,25.43,60500.0,19.663,19.8731,19.6397,19.7875,60500.0
2010-06-30 11:30:00,25.41,25.78,25.4,25.72,64600.0,19.772,20.0599,19.7642,20.0132,64600.0
2010-06-30 12:00:00,25.71,25.77,25.66,25.75,62100.0,20.0054,20.0521,19.9665,20.0365,62100.0
2010-06-30 12:30:00,25.76,25.77,25.6,25.7,64100.0,20.0443,20.0521,19.9198,19.9976,64100.0
2010-06-30 13:00:00,25.67,25.68,25.55,25.57,22000.0,19.9743,19.9821,19.8809,19.8965,22000.0
2010-06-30 13:30:00,25.57,25.6,25.49,25.54,25500.0,19.8965,19.9198,19.8342,19.8731,25500.0
2010-06-30 14:00:00,25.52,25.56,25.29,25.36,28300.0,19.8576,19.8887,19.6786,19.7331,28300.0
2010-06-30 14:30:00,25.35,25.36,25.24,25.27,33200.0,19.7253,19.7331,19.6397,19.663,33200.0
2010-06-30 15:00:00,25.26,25.33,25.11,25.15,108500.0,19.6553,19.7097,19.5385,19.5697,108500.0
2010-06-30 15:30:00,25.16,25.17,24.84,24.92,303500.0,19.5775,19.5852,19.3285,19.3907,303500.0
2010-07-01 09:30:00,24.91,25.19,24.82,24.92,49100.0,19.3829,19.6008,19.3129,19.3907,49100.0
2010-07-01 10:00:00,24.87,24.87,24.33,24.37,112700.0,19.3518,19.3518,18.9316,18.9627,112700.0
2010-07-01 10:30:00,24.36,24.36,23.89,23.91,274700.0,18.955,18.955,18.5892,18.6048,274700.0
2010-07-01 11:00:00,23.92,23.97,23.6,23.97,274800.0,18.6126,18.6515,18.3636,18.6515,274800.0
2010-07-01 11:30:00,23.97,24.27,23.93,24.22,151100.0,18.6515,18.8849,18.6204,18.846,151100.0
2010-07-01 12:00:00,24.22,24.27,24.15,24.19,68100.0,18.846,18.8849,18.7916,18.8227,68100.0
2010-07-01 12:30:00,24.19,24.67,24.19,24.39,86900.0,18.8227,19.1962,18.8227,18.9783,86900.0
2010-07-01 13:00:00,24.38,24.42,24.21,24.36,83600.0,18.9705,19.0016,18.8382,18.955,83600.0
2010-07-01 13:30:00,24.37,24.58,24.33,24.41,146900.0,18.9627,19.1261,18.9316,18.9939,146900.0
2010-07-01 14:00:00,24.4,24.56,24.37,24.39,129600.0,18.9861,19.1106,18.9627,18.9783,129600.0
2010-07-01 14:30:00,24.41,24.53,24.29,24.39,186000.0,18.9939,19.0872,18.9005,18.9783,186000.0
2010-07-01 15:00:00,24.39,24.49,24.26,24.39,156200.0,18.9783,19.0561,18.8771,18.9783,156200.0
2010-07-01 15:30:00,24.37,24.46,24.26,24.41,265500.0,18.9627,19.0328,18.8771,18.9939,265500.0
2010-07-02 09:30:00,24.54,24.7,24.43,24.54,120700.0,19.095,19.2195,19.0094,19.095,120700.0
2010-07-02 10:00:00,24.54,24.62,24.38,24.53,54600.0,19.095,19.1573,18.9705,19.0872,54600.0
2010-07-02 10:30:00,24.52,24.57,24.39,24.4,90000.0,19.0795,19.1184,18.9783,18.9861,90000.0
2010-07-02 11:00:00,24.42,24.42,24.23,24.23,65200.0,19.0016,19.0016,18.8538,18.8538,65200.0
2010-07-02 11:30:00,24.24,24.25,24.06,24.18,22000.0,18.8616,18.8694,18.7215,18.8149,22000.0
2010-07-02 12:00:00,24.19,24.3,24.16,24.26,31200.0,18.8227,18.9083,18.7993,18.8771,31200.0
2010-07-02 12:30:00,24.26,24.3,24.18,24.26,62500.0,18.8771,18.9083,18.8149,18.8771,62500.0
2010-07-02 13:00:00,24.26,24.3,24.2,24.24,76900.0,18.8771,18.9083,18.8305,18.8616,76900.0
2010-07-02 13:30:00,24.23,24.35,24.23,24.32,70800.0,18.8538,18.9472,18.8538,18.9238,70800.0
2010-07-02 14:00:00,24.32,24.34,24.21,24.29,63500.0,18.9238,18.9394,18.8382,18.9005,63500.0
2010-07-02 14:30:00,24.28,24.28,24.15,24.26,177800.0,18.8927,18.8927,18.7916,18.8771,177800.0
2010-07-02 15:00:00,24.25,24.34,24.21,24.29,130700.0,18.8694,18.9394,18.8382,18.9005,130700.0
2010-07-02 15:30:00,24.29,24.48,24.24,24.25,220200.0,18.9005,19.0483,18.8616,18.8694,220200.0
2010-07-06 09:30:00,24.72,25.05,24.62,24.91,74300.0,19.2351,19.4919,19.1573,19.3829,74300.0
2010-07-06 10:00:00,24.88,25.0,24.83,24.94,72800.0,19.3596,19.453,19.3207,19.4063,72800.0
2010-07-06 10:30:00,24.92,24.99,24.84,24.84,76600.0,19.3907,19.4452,19.3285,19.3285,76600.0
2010-07-06 11:00:00,24.83,24.88,24.67,24.69,62400.0,19.3207,19.3596,19.1962,19.2117,62400.0
2010-07-06 11:30:00,24.68,24.79,24.67,24.77,34300.0,19.204,19.2895,19.1962,19.274,34300.0
2010-07-06 12:00:00,24.77,24.83,24.58,24.62,34100.0,19.274,19.3207,19.1261,19.1573,34100.0
2010-07-06 12:30:00,24.62,24.64,24.4,24.42,35000.0,19.1573,19.1728,18.9861,19.0016,35000.0
2010-07-06 13:00:00,24.43,24.53,24.29,24.39,43200.0,19.0094,19.0872,18.9005,18.9783,43200.0
2010-07-06 13:30:00,24.38,24.38,23.94,23.98,168600.0,18.9705,18.9705,18.6281,18.6593,168600.0
2010-07-06 14:00:00,23.97,24.01,23.72,23.75,393200.0,18.6515,18.6826,18.457,18.4803,393200.0
2010-07-06 14:30:00,23.75,23.83,23.65,23.65,295200.0,18.4803,18.5426,18.4025,18.4025,295200.0
2010-07-06 15:00:00,23.65,23.75,23.47,23.61,166000.0,18.4025,18.4803,18.2624,18.3714,166000.0
2010-07-06 15:30:00,23.61,23.86,23.58,23.82,319400.0,18.3714,18.5659,18.348,18.5348,319400.0
2010-07-07 09:30:00,24.04,24.3,23.86,24.28,120400.0,18.706,18.9083,18.5659,18.8927,120400.0
2010-07-07 10:00:00,24.28,24.5,24.22,24.25,113000.0,18.8927,19.0639,18.846,18.8694,113000.0
2010-07-07 10:30:00,24.26,24.55,24.25,24.5,60800.0,18.8771,19.1028,18.8694,19.0639,60800.0
2010-07-07 11:00:00,24.5,24.51,24.27,24.37,58300.0,19.0639,19.0717,18.8849,18.9627,58300.0
2010-07-07 11:30:00,24.39,24.44,24.17,24.27,95200.0,18.9783,19.0172,18.8071,18.8849,95200.0
2010-07-07 12:00:00,24.27,24.33,24.19,24.25,81400.0,18.8849,18.9316,18.8227,18.8694,81400.0
2010-07-07 12:30:00,24.28,24.32,24.21,24.28,75300.0,18.8927,18.9238,18.8382,18.8927,75300.0
2010-07-07 13:00:00,24.29,24.59,24.27,24.58,110900.0,18.9005,19.1339,18.8849,19.1261,110900.0
2010-07-07 13:30:00,24.57,24.76,24.55,24.76,114900.0,19.1184,19.2662,19.1028,19.2662,114900.0
2010-07-07 14:00:00,24.75,25.0,24.75,24.96,214600.0,19.2584,19.453,19.2584,19.4218,214600.0
2010-07-07 14:30:00,24.96,24.99,24.85,24.98,98300.0,19.4218,19.4452,19.3362,19.4374,98300.0
2010-07-07 15:00:00,24.98,25.07,24.9,25.01,161100.0,19.4374,19.5074,19.3751,19.4607,161100.0
2010-07-07 15:30:00,25.04,25.23,24.98,25.21,281200.0,19.4841,19.6319,19.4374,19.6164,281200.0
2010-07-08 09:30:00,25.52,25.94,25.25,25.31,85600.0,19.8576,20.1844,19.6475,19.6942,85600.0
2010-07-08 10:00:00,25.33,25.5,25.3,25.45,84500.0,19.7097,19.842,19.6864,19.8031,84500.0
2010-07-08 10:30:00,25.45,25.56,25.29,25.32,119000.0,19.8031,19.8887,19.6786,19.702,119000.0
2010-07-08 11:00:00,25.35,25.39,25.24,25.32,122400.0,19.7253,19.7564,19.6397,19.702,122400.0
2010-07-08 11:30:00,25.32,25.47,25.28,25.4,51300.0,19.702,19.8187,19.6708,19.7642,51300.0
2010-07-08 12:00:00,25.4,25.56,25.37,25.53,65400.0,19.7642,19.8887,19.7409,19.8654,65400.0
2010-07-08 12:30:00,25.52,25.56,25.39,25.47,34700.0,19.8576,19.8887,19.7564,19.8187,34700.0
2010-07-08 13:00:00,25.48,25.69,25.48,25.56,39200.0,19.8265,19.9899,19.8265,19.8887,39200.0
2010-07-08 13:30:00,25.56,25.66,25.53,25.57,33700.0,19.8887,19.9665,19.8654,19.8965,33700.0
2010-07-08 14:00:00,25.58,25.65,25.5,25.6,182700.0,19.9043,19.9587,19.842,19.9198,182700.0
2010-07-08 14:30:00,25.6,25.76,25.59,25.73,137700.0,19.9198,20.0443,19.912,20.021,137700.0
2010-07-08 15:00:00,25.72,25.93,25.56,25.93,129400.0,20.0132,20.1766,19.8887,20.1766,129400.0
2010-07-08 15:30:00,25.93,26.0,25.84,25.97,198300.0,20.1766,20.2311,20.1066,20.2077,198300.0
2010-07-09 09:30:00,25.84,26.05,25.77,25.99,75700.0,20.1066,20.27,20.0521,20.2233,75700.0
2010-07-09 10:00:00,25.98,26.22,25.86,26.21,123000.0,20.2155,20.4023,20.1221,20.3945,123000.0
2010-07-09 10:30:00,26.21,26.47,26.21,26.41,109900.0,20.3945,20.5968,20.3945,20.5501,109900.0
2010-07-09 11:00:00,26.41,26.42,26.17,26.21,129900.0,20.5501,20.5579,20.3634,20.3945,129900.0
2010-07-09 11:30:00,26.22,26.27,26.14,26.15,64100.0,20.4023,20.4412,20.34,20.3478,64100.0
2010-07-09 12:00:00,26.15,26.16,26.03,26.07,36900.0,20.3478,20.3556,20.2544,20.2855,36900.0
2010-07-09 12:30:00,26.06,26.08,25.95,26.08,43800.0,20.2778,20.2933,20.1922,20.2933,43800.0
2010-07-09 13:00:00,26.08,26.1,25.94,25.96,67100.0,20.2933,20.3089,20.1844,20.1999,67100.0
2010-07-09 13:30:00,25.95,26.02,25.92,26.01,43200.0,20.1922,20.2466,20.1688,20.2389,43200.0
2010-07-09 14:00:00,26.02,26.04,25.91,26.0,26500.0,20.2466,20.2622,20.161,20.2311,26500.0
2010-07-09 14:30:00,26.0,26.17,25.95,26.15,34000.0,20.2311,20.3634,20.1922,20.3478,34000.0
2010-07-09 15:00:00,26.15,26.29,26.13,26.2,135400.0,20.3478,20.4567,20.3322,20.3867,135400.0
2010-07-09 15:30:00,26.2,26.43,26.18,26.4,220600.0,20.3867,20.5657,20.3711,20.5423,220600.0
2010-07-12 09:30:00,26.33,26.75,26.33,26.65,123700.0,20.4879,20.8147,20.4879,20.7368,123700.0
2010-07-12 10:00:00,26.63,26.66,26.2,26.25,143600.0,20.7213,20.7446,20.3867,20.4256,143600.0
2010-07-12 10:30:00,26.23,26.3,26.09,26.1,43500.0,20.41,20.4645,20.3011,20.3089,43500.0
2010-07-12 11:00:00,26.08,26.09,25.97,26.06,29100.0,20.2933,20.3011,20.2077,20.2778,29100.0
2010-07-12 11:30:00,26.06,26.06,25.93,25.96,36500.0,20.2778,20.2778,20.1766,20.1999,36500.0
2010-07-12 12:00:00,25.94,26.12,25.94,26.01,45500.0,20.1844,20.3244,20.1844,20.2389,45500.0
2010-07-12 12:30:00,25.99,26.15,25.98,26.08,43300.0,20.2233,20.3478,20.2155,20.2933,43300.0
2010-07-12 13:00:00,26.06,26.21,26.02,26.19,28200.0,20.2778,20.3945,20.2466,20.3789,28200.0
2010-07-12 13:30:00,26.18,26.32,26.13,26.3,55700.0,20.3711,20.4801,20.3322,20.4645,55700.0
2010-07-12 14:00:00,26.3,26.33,26.22,26.27,123700.0,20.4645,20.4879,20.4023,20.4412,123700.0
2010-07-12 14:30:00,26.27,26.31,26.21,26.25,104900.0,20.4412,20.4723,20.3945,20.4256,104900.0
2010-07-12 15:00:00,26.27,26.35,26.22,26.32,143200.0,20.4412,20.5034,20.4023,20.4801,143200.0
2010-07-12 15:30:00,26.32,26.44,26.32,26.44,392800.0,20.4801,20.5734,20.4801,20.5734,392800.0
2010-07-13 09:30:00,26.83,27.0,26.59,26.88,319300.0,20.9154,21.0479,20.7283,20.9544,319300.0
2010-07-13 10:00:00,26.9,27.04,26.8,26.84,109100.0,20.97,21.0791,20.892,20.9232,109100.0
2010-07-13 10:30:00,26.82,26.84,26.62,26.75,112100.0,20.9076,20.9232,20.7517,20.853,112100.0
2010-07-13 11:00:00,26.74,27.09,26.72,27.07,62000.0,20.8452,21.1181,20.8296,21.1025,62000.0
2010-07-13 11:30:00,27.06,27.19,27.04,27.12,41200.0,21.0947,21.196,21.0791,21.1415,41200.0
2010-07-13 12:00:00,27.11,27.29,27.1,27.28,37400.0,21.1337,21.274,21.1259,21.2662,37400.0
2010-07-13 12:30:00,27.27,27.29,27.17,27.19,39300.0,21.2584,21.274,21.1804,21.196,39300.0
2010-07-13 13:00:00,27.19,27.27,27.09,27.11,43500.0,21.196,21.2584,21.1181,21.1337,43500.0
2010-07-13 13:30:00,27.12,27.17,26.94,27.02,109000.0,21.1415,21.1804,21.0012,21.0635,109000.0
2010-07-13 14:00:00,27.0,27.13,27.0,27.03,33900.0,21.0479,21.1493,21.0479,21.0713,33900.0
2010-07-13 14:30:00,27.02,27.15,27.02,27.13,54300.0,21.0635,21.1649,21.0635,21.1493,54300.0
2010-07-13 15:00:00,27.11,27.2,27.09,27.19,107200.0,21.1337,21.2038,21.1181,21.196,107200.0
2010-07-13 15:30:00,27.19,27.19,27.02,27.09,253200.0,21.196,21.196,21.0635,21.1181,253200.0
2010-07-14 09:30:00,27.22,27.23,26.65,26.78,129400.0,21.2194,21.2272,20.7751,20.8764,129400.0
2010-07-14 10:00:00,26.8,26.87,26.65,26.8,96200.0,20.892,20.9466,20.7751,20.892,96200.0
2010-07-14 10:30:00,26.8,26.81,26.56,26.64,144100.0,20.892,20.8998,20.7049,20.7673,144100.0
2010-07-14 11:00:00,26.62,26.81,26.62,26.78,143000.0,20.7517,20.8998,20.7517,20.8764,143000.0
2010-07-14 11:30:00,26.79,26.86,26.73,26.77,166400.0,20.8842,20.9388,20.8374,20.8686,166400.0
2010-07-14 12:00:00,26.75,26.83,26.72,26.72,59000.0,20.853,20.9154,20.8296,20.8296,59000.0
2010-07-14 12:30:00,26.74,26.78,26.63,26.7,43500.0,20.8452,20.8764,20.7595,20.8141,43500.0
2010-07-14 13:00:00,26.71,26.74,26.64,26.66,116800.0,20.8219,20.8452,20.7673,20.7829,116800.0
2010-07-14 13:30:00,26.66,26.7,26.52,26.59,25700.0,20.7829,20.8141,20.6737,20.7283,25700.0
2010-07-14 14:00:00,26.59,26.6,26.33,26.33,140300.0,20.7283,20.7361,20.5256,20.5256,140300.0
2010-07-14 14:30:00,26.33,26.41,26.31,26.37,117800.0,20.5256,20.588,20.51,20.5568,117800.0
2010-07-14 15:00:00,26.38,26.43,26.29,26.38,323200.0,20.5646,20.6036,20.4944,20.5646,323200.0
2010-07-14 15:30:00,26.38,26.51,26.34,26.49,251700.0,20.5646,20.6659,20.5334,20.6504,251700.0
2010-07-15 09:30:00,26.46,26.51,26.1,26.1,77100.0,20.627,20.6659,20.3463,20.3463,77100.0
2010-07-15 10:00:00,26.11,26.11,25.7,25.81,90500.0,20.3541,20.3541,20.0345,20.1203,90500.0
2010-07-15 10:30:00,25.8,25.88,25.67,25.82,85500.0,20.1125,20.1748,20.0111,20.1281,85500.0
2010-07-15 11:00:00,25.82,25.86,25.71,25.75,114100.0,20.1281,20.1592,20.0423,20.0735,114100.0
2010-07-15 11:30:00,25.75,25.79,25.71,25.72,131300.0,20.0735,20.1047,20.0423,20.0501,131300.0
2010-07-15 12:00:00,25.71,25.75,25.64,25.65,36200.0,20.0423,20.0735,19.9877,19.9955,36200.0
2010-07-15 12:30:00,25.66,25.73,25.55,25.56,117400.0,20.0033,20.0579,19.9176,19.9254,117400.0
2010-07-15 13:00:00,25.56,25.67,25.56,25.63,263000.0,19.9254,20.0111,19.9254,19.9799,263000.0
2010-07-15 13:30:00,25.64,25.76,25.64,25.7,87100.0,19.9877,20.0813,19.9877,20.0345,87100.0
2010-07-15 14:00:00,25.71,25.93,25.69,25.93,73100.0,20.0423,20.2138,20.0267,20.2138,73100.0
2010-07-15 14:30:00,25.93,26.01,25.91,25.92,105400.0,20.2138,20.2762,20.1982,20.206,105400.0
2010-07-15 15:00:00,25.93,26.0,25.8,25.91,86300.0,20.2138,20.2684,20.1125,20.1982,86300.0
2010-07-15 15:30:00,25.96,26.27,25.91,26.21,399300.0,20.2372,20.4789,20.1982,20.4321,399300.0
2010-07-16 09:30:00,25.88,26.06,25.45,25.47,106600.0,20.1748,20.3151,19.8396,19.8552,106600.0
2010-07-16 10:00:00,25.46,25.54,25.2,25.5,213800.0,19.8474,19.9098,19.6447,19.8786,213800.0
2010-07-16 10:30:00,25.48,25.62,25.43,25.61,255600.0,19.863,19.9721,19.824,19.9643,255600.0
2010-07-16 11:00:00,25.62,25.64,25.5,25.64,183300.0,19.9721,19.9877,19.8786,19.9877,183300.0
2010-07-16 11:30:00,25.63,25.63,25.28,25.29,187700.0,19.9799,19.9799,19.7071,19.7149,187700.0
2010-07-16 12:00:00,25.29,25.31,25.01,25.21,251100.0,19.7149,19.7305,19.4966,19.6525,251100.0
2010-07-16 12:30:00,25.2,25.21,24.99,25.0,381700.0,19.6447,19.6525,19.481,19.4888,381700.0
2010-07-16 13:00:00,25.01,25.06,24.86,24.87,238200.0,19.4966,19.5356,19.3797,19.3875,238200.0
2010-07-16 13:30:00,24.87,25.05,24.87,25.01,152700.0,19.3875,19.5278,19.3875,19.4966,152700.0
2010-07-16 14:00:00,25.0,25.09,24.98,24.98,103300.0,19.4888,19.559,19.4732,19.4732,103300.0
2010-07-16 14:30:00,24.99,25.1,24.99,25.04,88100.0,19.481,19.5668,19.481,19.52,88100.0
2010-07-16 15:00:00,25.04,25.12,24.9,24.94,162200.0,19.52,19.5824,19.4109,19.442,162200.0
2010-07-16 15:30:00,24.94,25.08,24.94,25.02,309400.0,19.442,19.5512,19.442,19.5044,309400.0
2010-07-19 09:30:00,25.15,25.38,25.1,25.28,61200.0,19.6058,19.785,19.5668,19.7071,61200.0
2010-07-19 10:00:00,25.26,25.31,25.03,25.06,102200.0,19.6915,19.7305,19.5122,19.5356,102200.0
2010-07-19 10:30:00,25.03,25.08,24.82,24.91,113400.0,19.5122,19.5512,19.3485,19.4187,113400.0
2010-07-19 11:00:00,24.91,25.06,24.86,24.95,69600.0,19.4187,19.5356,19.3797,19.4498,69600.0
2010-07-19 11:30:00,24.97,25.04,24.91,25.02,122700.0,19.4654,19.52,19.4187,19.5044,122700.0
2010-07-19 12:00:00,25.01,25.05,24.88,25.01,68000.0,19.4966,19.5278,19.3953,19.4966,68000.0
2010-07-19 12:30:00,24.99,25.07,24.98,25.02,51000.0,19.481,19.5434,19.4732,19.5044,51000.0
2010-07-19 13:00:00,25.01,25.05,24.91,24.93,19900.0,19.4966,19.5278,19.4187,19.4342,19900.0
2010-07-19 13:30:00,24.93,24.99,24.87,24.9,33100.0,19.4342,19.481,19.3875,19.4109,33100.0
2010-07-19 14:00:00,24.92,25.04,24.91,25.01,63500.0,19.4265,19.52,19.4187,19.4966,63500.0
2010-07-19 14:30:00,25.0,25.13,24.96,25.03,154700.0,19.4888,19.5902,19.4576,19.5122,154700.0
2010-07-19 15:00:00,25.04,25.13,25.0,25.06,164200.0,19.52,19.5902,19.4888,19.5356,164200.0
2010-07-19 15:30:00,25.05,25.19,24.99,25.17,266700.0,19.5278,19.6369,19.481,19.6213,266700.0
2010-07-20 09:30:00,24.65,25.17,24.61,25.13,134100.0,19.216,19.6213,19.1848,19.5902,134100.0
2010-07-20 10:00:00,25.15,25.21,24.94,25.09,133600.0,19.6058,19.6525,19.442,19.559,133600.0
2010-07-20 10:30:00,25.08,25.58,25.08,25.51,214500.0,19.5512,19.941,19.5512,19.8864,214500.0
2010-07-20 11:00:00,25.49,25.8,25.48,25.79,129200.0,19.8708,20.1125,19.863,20.1047,129200.0
2010-07-20 11:30:00,25.76,25.81,25.67,25.77,98700.0,20.0813,20.1203,20.0111,20.0891,98700.0
2010-07-20 12:00:00,25.76,25.81,25.67,25.69,110500.0,20.0813,20.1203,20.0111,20.0267,110500.0
2010-07-20 12:30:00,25.69,25.82,25.63,25.8,87400.0,20.0267,20.1281,19.9799,20.1125,87400.0
2010-07-20 13:00:00,25.8,25.83,25.72,25.8,66500.0,20.1125,20.1358,20.0501,20.1125,66500.0
2010-07-20 13:30:00,25.82,26.23,25.79,26.21,128600.0,20.1281,20.4477,20.1047,20.4321,128600.0
2010-07-20 14:00:00,26.21,26.25,26.12,26.25,106900.0,20.4321,20.4633,20.3619,20.4633,106900.0
2010-07-20 14:30:00,26.24,26.36,26.2,26.2,146300.0,20.4555,20.549,20.4243,20.4243,146300.0
2010-07-20 15:00:00,26.2,26.4,26.18,26.37,208000.0,20.4243,20.5802,20.4087,20.5568,208000.0
2010-07-20 15:30:00,26.38,26.51,26.32,26.43,286400.0,20.5646,20.6659,20.5178,20.6036,286400.0
2010-07-21 09:30:00,26.85,27.19,26.63,27.16,234700.0,20.931,21.196,20.7595,21.1727,234700.0
2010-07-21 10:00:00,27.16,27.34,26.95,27.33,211900.0,21.1727,21.313,21.0089,21.3052,211900.0
2010-07-21 10:30:00,27.31,27.31,27.02,27.22,115700.0,21.2896,21.2896,21.0635,21.2194,115700.0
2010-07-21 11:00:00,27.22,27.23,26.77,26.9,99500.0,21.2194,21.2272,20.8686,20.97,99500.0
2010-07-21 11:30:00,26.9,27.2,26.86,27.19,102000.0,20.97,21.2038,20.9388,21.196,102000.0
2010-07-21 12:00:00,27.18,27.25,27.03,27.11,65800.0,21.1882,21.2428,21.0713,21.1337,65800.0
2010-07-21 12:30:00,27.11,27.15,27.04,27.07,74000.0,21.1337,21.1649,21.0791,21.1025,74000.0
2010-07-21 13:00:00,27.06,27.07,26.95,27.03,75000.0,21.0947,21.1025,21.0089,21.0713,75000.0
2010-07-21 13:30:00,27.01,27.16,27.01,27.1,98400.0,21.0557,21.1727,21.0557,21.1259,98400.0
2010-07-21 14:00:00,27.09,27.15,26.81,27.07,243900.0,21.1181,21.1649,20.8998,21.1025,243900.0
2010-07-21 14:30:00,27.07,27.19,26.84,26.88,280800.0,21.1025,21.196,20.9232,20.9544,280800.0
2010-07-21 15:00:00,26.89,27.13,26.8,27.07,277900.0,20.9622,21.1493,20.892,21.1025,277900.0
2010-07-21 15:30:00,27.06,27.25,27.03,27.15,409500.0,21.0947,21.2428,21.0713,21.1649,409500.0
2010-07-22 09:30:00,27.56,27.7,27.43,27.66,152900.0,21.4845,21.5936,21.3831,21.5624,152900.0
2010-07-22 10:00:00,27.67,27.98,27.67,27.82,269900.0,21.5702,21.8119,21.5702,21.6872,269900.0
2010-07-22 10:30:00,27.81,27.95,27.79,27.9,263100.0,21.6794,21.7885,21.6638,21.7495,263100.0
2010-07-22 11:00:00,27.9,28.02,27.87,27.94,106200.0,21.7495,21.8431,21.7261,21.7807,106200.0
2010-07-22 11:30:00,27.94,28.01,27.63,27.68,216200.0,21.7807,21.8353,21.539,21.578,216200.0
2010-07-22 12:00:00,27.68,27.8,27.64,27.76,43700.0,21.578,21.6716,21.5468,21.6404,43700.0
2010-07-22 12:30:00,27.75,27.93,27.74,27.93,63000.0,21.6326,21.7729,21.6248,21.7729,63000.0
2010-07-22 13:00:00,27.93,28.0,27.88,27.97,77900.0,21.7729,21.8275,21.7339,21.8041,77900.0
2010-07-22 13:30:00,27.96,27.99,27.9,27.95,55600.0,21.7963,21.8197,21.7495,21.7885,55600.0
2010-07-22 14:00:00,27.95,28.08,27.95,28.03,69400.0,21.7885,21.8898,21.7885,21.8509,69400.0
2010-07-22 14:30:00,28.03,28.05,27.96,28.04,100100.0,21.8509,21.8665,21.7963,21.8587,100100.0
2010-07-22 15:00:00,28.04,28.11,27.96,28.06,144600.0,21.8587,21.9132,21.7963,21.8742,144600.0
2010-07-22 15:30:00,28.07,28.09,27.88,28.01,296200.0,21.882,21.8976,21.7339,21.8353,296200.0
2010-07-23 09:30:00,27.96,28.25,27.84,28.01,37000.0,21.7963,22.0224,21.7027,21.8353,37000.0
2010-07-23 10:00:00,28.01,28.22,27.92,28.19,44100.0,21.8353,21.999,21.7651,21.9756,44100.0
2010-07-23 10:30:00,28.18,28.48,28.18,28.34,201400.0,21.9678,22.2017,21.9678,22.0925,201400.0
2010-07-23 11:00:00,28.33,28.6,28.32,28.58,187100.0,22.0847,22.2952,22.0769,22.2796,187100.0
2010-07-23 11:30:00,28.58,28.6,28.25,28.29,118700.0,22.2796,22.2952,22.0224,22.0535,118700.0
2010-07-23 12:00:00,28.33,28.41,28.09,28.23,157100.0,22.0847,22.1471,21.8976,22.0068,157100.0
2010-07-23 12:30:00,28.25,28.34,28.22,28.34,103000.0,22.0224,22.0925,21.999,22.0925,103000.0
2010-07-23 13:00:00,28.33,28.49,28.26,28.46,96300.0,22.0847,22.2095,22.0302,22.1861,96300.0
2010-07-23 13:30:00,28.46,28.48,28.28,28.47,144900.0,22.1861,22.2017,22.0458,22.1939,144900.0
2010-07-23 14:00:00,28.48,28.7,28.41,28.44,147900.0,22.2017,22.3732,22.1471,22.1705,147900.0
2010-07-23 14:30:00,28.45,28.47,28.38,28.4,129400.0,22.1783,22.1939,22.1237,22.1393,129400.0
2010-07-23 15:00:00,28.4,28.4,28.27,28.33,194800.0,22.1393,22.1393,22.038,22.0847,194800.0
2010-07-23 15:30:00,28.34,28.41,28.2,28.36,298400.0,22.0925,22.1471,21.9834,22.1081,298400.0
2010-07-26 09:30:00,28.35,28.51,28.26,28.39,66000.0,22.1003,22.225,22.0302,22.1315,66000.0
2010-07-26 10:00:00,28.39,28.85,28.38,28.75,187500.0,22.1315,22.4901,22.1237,22.4121,187500.0
2010-07-26 10:30:00,28.75,28.85,28.65,28.81,95200.0,22.4121,22.4901,22.3342,22.4589,95200.0
2010-07-26 11:00:00,28.81,28.92,28.77,28.91,90700.0,22.4589,22.5447,22.4277,22.5369,90700.0
2010-07-26 11:30:00,28.91,28.91,28.76,28.79,46900.0,22.5369,22.5369,22.4199,22.4433,46900.0
2010-07-26 12:00:00,28.81,28.91,28.78,28.9,65100.0,22.4589,22.5369,22.4355,22.5291,65100.0
2010-07-26 12:30:00,28.9,28.91,28.76,28.85,80200.0,22.5291,22.5369,22.4199,22.4901,80200.0
2010-07-26 13:00:00,28.85,28.92,28.8,28.83,36500.0,22.4901,22.5447,22.4511,22.4745,36500.0
2010-07-26 13:30:00,28.83,28.87,28.79,28.85,86000.0,22.4745,22.5057,22.4433,22.4901,86000.0
2010-07-26 14:00:00,28.85,28.86,28.77,28.8,37800.0,22.4901,22.4979,22.4277,22.4511,37800.0
2010-07-26 14:30:00,28.79,28.83,28.74,28.82,121900.0,22.4433,22.4745,22.4043,22.4667,121900.0
2010-07-26 15:00:00,28.83,28.88,28.81,28.85,77700.0,22.4745,22.5135,22.4589,22.4901,77700.0
2010-07-26 15:30:00,28.85,29.13,28.85,29.12,302500.0,22.4901,22.7084,22.4901,22.7006,302500.0
2010-07-27 09:30:00,29.28,29.62,29.19,29.25,247200.0,22.8253,23.0904,22.7551,22.8019,247200.0
2010-07-27 10:00:00,29.23,29.44,28.86,28.9,301100.0,22.7863,22.95,22.4979,22.5291,301100.0
2010-07-27 10:30:00,28.9,28.91,28.47,28.64,265400.0,22.5291,22.5369,22.1939,22.3264,265400.0
2010-07-27 11:00:00,28.64,28.65,28.18,28.23,136600.0,22.3264,22.3342,21.9678,22.0068,136600.0
2010-07-27 11:30:00,28.23,28.44,28.23,28.41,92600.0,22.0068,22.1705,22.0068,22.1471,92600.0
2010-07-27 12:00:00,28.41,28.77,28.38,28.71,81500.0,22.1471,22.4277,22.1237,22.381,81500.0
2010-07-27 12:30:00,28.7,28.77,28.66,28.71,161400.0,22.3732,22.4277,22.342,22.381,161400.0
2010-07-27 13:00:00,28.72,28.75,28.66,28.66,65000.0,22.3888,22.4121,22.342,22.342,65000.0
2010-07-27 13:30:00,28.67,28.85,28.66,28.81,61200.0,22.3498,22.4901,22.342,22.4589,61200.0
2010-07-27 14:00:00,28.8,28.96,28.73,28.92,110900.0,22.4511,22.5758,22.3965,22.5447,110900.0
2010-07-27 14:30:00,28.93,28.95,28.85,28.91,73000.0,22.5525,22.5681,22.4901,22.5369,73000.0
2010-07-27 15:00:00,28.9,28.96,28.85,28.94,72100.0,22.5291,22.5758,22.4901,22.5603,72100.0
2010-07-27 15:30:00,28.95,29.15,28.87,29.13,556200.0,22.5681,22.724,22.5057,22.7084,556200.0
2010-07-28 09:30:00,28.94,29.3,28.85,29.24,74800.0,22.5603,22.8409,22.4901,22.7941,74800.0
2010-07-28 10:00:00,29.25,29.33,29.07,29.11,132900.0,22.8019,22.8643,22.6616,22.6928,132900.0
2010-07-28 10:30:00,29.1,29.1,28.79,28.92,206600.0,22.685,22.685,22.4433,22.5447,206600.0
2010-07-28 11:00:00,28.92,28.97,28.85,28.89,190500.0,22.5447,22.5836,22.4901,22.5213,190500.0
2010-07-28 11:30:00,28.89,28.99,28.85,28.98,110000.0,22.5213,22.5992,22.4901,22.5914,110000.0
2010-07-28 12:00:00,28.99,29.01,28.85,28.85,123000.0,22.5992,22.6148,22.4901,22.4901,123000.0
2010-07-28 12:30:00,28.85,28.94,28.82,28.93,230400.0,22.4901,22.5603,22.4667,22.5525,230400.0
2010-07-28 13:00:00,28.94,28.94,28.75,28.83,91300.0,22.5603,22.5603,22.4121,22.4745,91300.0
2010-07-28 13:30:00,28.84,28.88,28.77,28.79,90300.0,22.4823,22.5135,22.4277,22.4433,90300.0
2010-07-28 14:00:00,28.79,28.82,28.45,28.52,168300.0,22.4433,22.4667,22.1783,22.2328,168300.0
2010-07-28 14:30:00,28.53,28.62,28.31,28.33,170900.0,22.2406,22.3108,22.0691,22.0847,170900.0
2010-07-28 15:00:00,28.33,28.47,28.23,28.45,168600.0,22.0847,22.1939,22.0068,22.1783,168600.0
2010-07-28 15:30:00,28.45,28.55,28.36,28.4,351200.0,22.1783,22.2562,22.1081,22.1393,351200.0
2010-07-29 09:30:00,28.6,29.33,28.54,28.81,322000.0,22.2952,22.8643,22.2484,22.4589,322000.0
2010-07-29 10:00:00,28.81,28.81,28.43,28.6,280900.0,22.4589,22.4589,22.1627,22.2952,280900.0
2010-07-29 10:30:00,28.6,28.6,27.89,27.93,353500.0,22.2952,22.2952,21.7417,21.7729,353500.0
2010-07-29 11:00:00,27.94,28.0,27.47,27.49,265800.0,21.7807,21.8275,21.4143,21.4299,265800.0
2010-07-29 11:30:00,27.48,27.48,26.93,27.17,363600.0,21.4221,21.4221,20.9934,21.1804,363600.0
2010-07-29 12:00:00,27.17,27.4,27.15,27.26,354400.0,21.1804,21.3597,21.1649,21.2506,354400.0
2010-07-29 12:30:00,27.26,27.37,27.07,27.15,154200.0,21.2506,21.3364,21.1025,21.1649,154200.0
2010-07-29 13:00:00,27.15,27.77,27.11,27.76,296900.0,21.1649,21.6482,21.1337,21.6404,296900.0
2010-07-29 13:30:00,27.75,27.88,27.63,27.84,403200.0,21.6326,21.7339,21.539,21.7027,403200.0
2010-07-29 14:00:00,27.84,27.94,27.8,27.93,265200.0,21.7027,21.7807,21.6716,21.7729,265200.0
2010-07-29 14:30:00,27.93,27.99,27.83,27.87,214400.0,21.7729,21.8197,21.695,21.7261,214400.0
2010-07-29 15:00:00,27.87,28.14,27.86,27.98,375600.0,21.7261,21.9366,21.7183,21.8119,375600.0
2010-07-29 15:30:00,27.97,28.06,27.87,27.91,501200.0,21.8041,21.8742,21.7261,21.7573,501200.0
2010-07-30 09:30:00,27.53,27.75,27.38,27.63,172500.0,21.4611,21.6326,21.3442,21.539,172500.0
2010-07-30 10:00:00,27.65,27.79,27.6,27.72,260800.0,21.5546,21.6638,21.5157,21.6092,260800.0
2010-07-30 10:30:00,27.72,27.94,27.7,27.89,134500.0,21.6092,21.7807,21.5936,21.7417,134500.0
2010-07-30 11:00:00,27.89,27.91,27.82,27.86,126900.0,21.7417,21.7573,21.6872,21.7183,126900.0
2010-07-30 11:30:00,27.86,28.01,27.84,27.99,183500.0,21.7183,21.8353,21.7027,21.8197,183500.0
2010-07-30 12:00:00,28.0,28.02,27.87,27.98,62000.0,21.8275,21.8431,21.7261,21.8119,62000.0
2010-07-30 12:30:00,27.98,28.03,27.94,28.01,70900.0,21.8119,21.8509,21.7807,21.8353,70900.0
2010-07-30 13:00:00,28.01,28.04,27.9,27.92,55000.0,21.8353,21.8587,21.7495,21.7651,55000.0
2010-07-30 13:30:00,27.92,27.92,27.77,27.79,46500.0,21.7651,21.7651,21.6482,21.6638,46500.0
2010-07-30 14:00:00,27.79,27.92,27.79,27.89,92200.0,21.6638,21.7651,21.6638,21.7417,92200.0
2010-07-30 14:30:00,27.89,27.96,27.82,27.94,263500.0,21.7417,21.7963,21.6872,21.7807,263500.0
2010-07-30 15:00:00,27.93,28.15,27.9,28.06,289000.0,21.7729,21.9444,21.7495,21.8742,289000.0
2010-07-30 15:30:00,28.07,28.17,28.04,28.09,322000.0,21.882,21.96,21.8587,21.8976,322000.0
2010-08-02 09:30:00,28.75,29.01,28.58,29.0,310500.0,22.4121,22.6148,22.2796,22.607,310500.0
2010-08-02 10:00:00,29.0,29.25,29.0,29.22,151300.0,22.607,22.8019,22.607,22.7785,151300.0
2010-08-02 10:30:00,29.22,29.45,29.21,29.41,132100.0,22.7785,22.9578,22.7707,22.9266,132100.0
2010-08-02 11:00:00,29.41,29.45,29.31,29.43,75900.0,22.9266,22.9578,22.8487,22.9422,75900.0
2010-08-02 11:30:00,29.44,29.56,29.43,29.55,81800.0,22.95,23.0436,22.9422,23.0358,81800.0
2010-08-02 12:00:00,29.56,29.66,29.44,29.44,140600.0,23.0436,23.1215,22.95,22.95,140600.0
2010-08-02 12:30:00,29.45,29.53,29.41,29.47,86300.0,22.9578,23.0202,22.9266,22.9734,86300.0
2010-08-02 13:00:00,29.47,29.55,29.41,29.41,127700.0,22.9734,23.0358,22.9266,22.9266,127700.0
2010-08-02 13:30:00,29.42,29.43,29.3,29.3,52600.0,22.9344,22.9422,22.8409,22.8409,52600.0
2010-08-02 14:00:00,29.31,29.31,29.2,29.23,54900.0,22.8487,22.8487,22.7629,22.7863,54900.0
2010-08-02 14:30:00,29.23,29.43,29.23,29.42,61500.0,22.7863,22.9422,22.7863,22.9344,61500.0
2010-08-02 15:00:00,29.43,29.43,29.34,29.38,98700.0,22.9422,22.9422,22.8721,22.9033,98700.0
2010-08-02 15:30:00,29.38,29.4,29.27,29.29,236900.0,22.9033,22.9189,22.8175,22.8331,236900.0
2010-08-03 09:30:00,28.96,29.16,28.51,28.67,73500.0,22.5758,22.7318,22.225,22.3498,73500.0
2010-08-03 10:00:00,28.68,28.74,28.58,28.72,43600.0,22.3576,22.4043,22.2796,22.3888,43600.0
2010-08-03 10:30:00,28.72,28.93,28.69,28.87,49500.0,22.3888,22.5525,22.3654,22.5057,49500.0
2010-08-03 11:00:00,28.86,28.94,28.81,28.88,70200.0,22.4979,22.5603,22.4589,22.5135,70200.0
2010-08-03 11:30:00,28.89,29.02,28.89,28.98,34400.0,22.5213,22.6226,22.5213,22.5914,34400.0
2010-08-03 12:00:00,28.98,28.98,28.82,28.83,22900.0,22.5914,22.5914,22.4667,22.4745,22900.0
2010-08-03 12:30:00,28.83,28.97,28.82,28.94,33600.0,22.4745,22.5836,22.4667,22.5603,33600.0
2010-08-03 13:00:00,28.93,28.94,28.84,28.88,26700.0,22.5525,22.5603,22.4823,22.5135,26700.0
2010-08-03 13:30:00,28.88,28.92,28.83,28.84,50100.0,22.5135,22.5447,22.4745,22.4823,50100.0
2010-08-03 14:00:00,28.84,29.0,28.83,29.0,45700.0,22.4823,22.607,22.4745,22.607,45700.0
2010-08-03 14:30:00,29.0,29.02,28.92,28.98,66000.0,22.607,22.6226,22.5447,22.5914,66000.0
2010-08-03 15:00:00,28.98,29.05,28.92,28.98,111500.0,22.5914,22.646,22.5447,22.5914,111500.0
2010-08-03 15:30:00,28.97,28.99,28.83,28.87,153900.0,22.5836,22.5992,22.4745,22.5057,153900.0
2010-08-04 09:30:00,29.03,29.06,28.83,28.93,51200.0,22.6304,22.6538,22.4745,22.5525,51200.0
2010-08-04 10:00:00,28.93,29.16,28.79,28.86,72900.0,22.5525,22.7318,22.4433,22.4979,72900.0
2010-08-04 10:30:00,28.87,28.92,28.73,28.85,70000.0,22.5057,22.5447,22.3965,22.4901,70000.0
2010-08-04 11:00:00,28.85,28.88,28.76,28.77,59100.0,22.4901,22.5135,22.4199,22.4277,59100.0
2010-08-04 11:30:00,28.77,28.81,28.75,28.76,47900.0,22.4277,22.4589,22.4121,22.4199,47900.0
2010-08-04 12:00:00,28.78,28.91,28.75,28.86,77200.0,22.4355,22.5369,22.4121,22.4979,77200.0
2010-08-04 12:30:00,28.87,28.95,28.85,28.86,37600.0,22.5057,22.5681,22.4901,22.4979,37600.0
2010-08-04 13:00:00,28.87,28.89,28.79,28.82,33600.0,22.5057,22.5213,22.4433,22.4667,33600.0
2010-08-04 13:30:00,28.82,28.91,28.81,28.89,46600.0,22.4667,22.5369,22.4589,22.5213,46600.0
2010-08-04 14:00:00,28.89,29.1,28.88,29.03,67800.0,22.5213,22.685,22.5135,22.6304,67800.0
2010-08-04 14:30:00,29.04,29.17,29.02,29.13,70100.0,22.6382,22.7396,22.6226,22.7084,70100.0
2010-08-04 15:00:00,29.12,29.4,29.11,29.39,131700.0,22.7006,22.9189,22.6928,22.9111,131700.0
2010-08-04 15:30:00,29.39,29.42,29.27,29.34,234600.0,22.9111,22.9344,22.8175,22.8721,234600.0
2010-08-05 09:30:00,29.06,29.38,29.06,29.26,22800.0,22.6538,22.9033,22.6538,22.8097,22800.0
2010-08-05 10:00:00,29.25,29.38,29.2,29.34,49600.0,22.8019,22.9033,22.7629,22.8721,49600.0
2010-08-05 10:30:00,29.34,29.37,29.15,29.17,63900.0,22.8721,22.8955,22.724,22.7396,63900.0
2010-08-05 11:00:00,29.16,29.25,29.1,29.18,21400.0,22.7318,22.8019,22.685,22.7473,21400.0
2010-08-05 11:30:00,29.19,29.22,29.1,29.18,28500.0,22.7551,22.7785,22.685,22.7473,28500.0
2010-08-05 12:00:00,29.17,29.28,29.17,29.25,29500.0,22.7396,22.8253,22.7396,22.8019,29500.0
2010-08-05 12:30:00,29.24,29.27,29.15,29.2,39000.0,22.7941,22.8175,22.724,22.7629,39000.0
2010-08-05 13:00:00,29.19,29.21,29.09,29.19,29500.0,22.7551,22.7707,22.6772,22.7551,29500.0
2010-08-05 13:30:00,29.19,29.3,29.19,29.25,33100.0,22.7551,22.8409,22.7551,22.8019,33100.0
2010-08-05 14:00:00,29.26,29.27,29.19,29.23,21700.0,22.8097,22.8175,22.7551,22.7863,21700.0
2010-08-05 14:30:00,29.22,29.3,29.2,29.27,44000.0,22.7785,22.8409,22.7629,22.8175,44000.0
2010-08-05 15:00:00,29.26,29.33,29.26,29.29,33200.0,22.8097,22.8643,22.8097,22.8331,33200.0
2010-08-05 15:30:00,29.28,29.38,29.27,29.36,161300.0,22.8253,22.9033,22.8175,22.8877,161300.0
2010-08-06 09:30:00,29.08,29.35,29.04,29.35,76800.0,22.6694,22.8799,22.6382,22.8799,76800.0
2010-08-06 10:00:00,29.37,29.4,29.18,29.18,58000.0,22.8955,22.9189,22.7473,22.7473,58000.0
2010-08-06 10:30:00,29.18,29.27,28.92,29.0,143800.0,22.7473,22.8175,22.5447,22.607,143800.0
2010-08-06 11:00:00,29.0,29.06,28.91,28.93,99800.0,22.607,22.6538,22.5369,22.5525,99800.0
2010-08-06 11:30:00,28.93,28.98,28.84,28.84,48800.0,22.5525,22.5914,22.4823,22.4823,48800.0
2010-08-06 12:00:00,28.84,28.87,28.82,28.83,27900.0,22.4823,22.5057,22.4667,22.4745,27900.0
2010-08-06 12:30:00,28.84,28.89,28.6,28.6,141200.0,22.4823,22.5213,22.2952,22.2952,141200.0
2010-08-06 13:00:00,28.6,28.63,28.4,28.54,273200.0,22.2952,22.3186,22.1393,22.2484,273200.0
2010-08-06 13:30:00,28.55,28.69,28.54,28.67,24200.0,22.2562,22.3654,22.2484,22.3498,24200.0
2010-08-06 14:00:00,28.66,28.74,28.59,28.74,23200.0,22.342,22.4043,22.2874,22.4043,23200.0
2010-08-06 14:30:00,28.75,28.9,28.7,28.84,32400.0,22.4121,22.5291,22.3732,22.4823,32400.0
2010-08-06 15:00:00,28.86,29.05,28.85,28.99,66400.0,22.4979,22.646,22.4901,22.5992,66400.0
2010-08-06 15:30:00,28.99,29.12,28.94,29.09,113100.0,22.5992,22.7006,22.5603,22.6772,113100.0
2010-08-09 09:30:00,29.39,29.69,29.36,29.48,160600.0,22.9111,23.1449,22.8877,22.9812,160600.0
2010-08-09 10:00:00,29.48,29.52,29.46,29.49,98200.0,22.9812,23.0124,22.9656,22.989,98200.0
2010-08-09 10:30:00,29.5,29.64,29.47,29.63,115800.0,22.9968,23.1059,22.9734,23.0981,115800.0
2010-08-09 11:00:00,29.63,29.65,29.58,29.63,43000.0,23.0981,23.1137,23.0592,23.0981,43000.0
2010-08-09 11:30:00,29.64,29.68,29.6,29.61,17800.0,23.1059,23.1371,23.0748,23.0826,17800.0
2010-08-09 12:00:00,29.61,29.65,29.53,29.53,16900.0,23.0826,23.1137,23.0202,23.0202,16900.0
2010-08-09 12:30:00,29.53,29.57,29.48,29.57,18800.0,23.0202,23.0514,22.9812,23.0514,18800.0
2010-08-09 13:00:00,29.56,29.6,29.53,29.58,27500.0,23.0436,23.0748,23.0202,23.0592,27500.0
2010-08-09 13:30:00,29.57,29.67,29.54,29.67,58500.0,23.0514,23.1293,23.028,23.1293,58500.0
2010-08-09 14:00:00,29.65,29.76,29.65,29.74,43200.0,23.1137,23.1995,23.1137,23.1839,43200.0
2010-08-09 14:30:00,29.74,29.83,29.74,29.8,50100.0,23.1839,23.2541,23.1839,23.2307,50100.0
2010-08-09 15:00:00,29.79,29.79,29.7,29.75,57700.0,23.2229,23.2229,23.1527,23.1917,57700.0
2010-08-09 15:30:00,29.75,29.79,29.69,29.76,141200.0,23.1917,23.2229,23.1449,23.1995,141200.0
2010-08-10 09:30:00,29.45,29.45,28.77,28.96,114300.0,22.9578,22.9578,22.4277,22.5758,114300.0
2010-08-10 10:00:00,28.95,29.01,28.85,28.94,57500.0,22.5681,22.6148,22.4901,22.5603,57500.0
2010-08-10 10:30:00,28.95,28.95,28.79,28.86,65800.0,22.5681,22.5681,22.4433,22.4979,65800.0
2010-08-10 11:00:00,28.85,28.89,28.72,28.79,74800.0,22.4901,22.5213,22.3888,22.4433,74800.0
2010-08-10 11:30:00,28.81,28.97,28.8,28.89,34100.0,22.4589,22.5836,22.4511,22.5213,34100.0
2010-08-10 12:00:00,28.89,28.89,28.79,28.81,28300.0,22.5213,22.5213,22.4433,22.4589,28300.0
2010-08-10 12:30:00,28.81,28.91,28.75,28.9,25400.0,22.4589,22.5369,22.4121,22.5291,25400.0
2010-08-10 13:00:00,28.91,28.93,28.72,28.78,41200.0,22.5369,22.5525,22.3888,22.4355,41200.0
2010-08-10 13:30:00,28.78,28.94,28.78,28.93,32200.0,22.4355,22.5603,22.4355,22.5525,32200.0
2010-08-10 14:00:00,28.92,29.18,28.88,29.1,87900.0,22.5447,22.7473,22.5135,22.685,87900.0
2010-08-10 14:30:00,29.08,29.47,29.08,29.31,173300.0,22.6694,22.9734,22.6694,22.8487,173300.0
2010-08-10 15:00:00,29.29,29.37,29.07,29.24,136900.0,22.8331,22.8955,22.6616,22.7941,136900.0
2010-08-10 15:30:00,29.24,29.35,29.17,29.21,172100.0,22.7941,22.8799,22.7396,22.7707,172100.0
2010-08-11 09:30:00,28.2,28.37,27.88,27.97,145800.0,21.9834,22.1159,21.7339,21.8041,145800.0
2010-08-11 10:00:00,27.97,28.0,27.9,27.98,149600.0,21.8041,21.8275,21.7495,21.8119,149600.0
2010-08-11 10:30:00,27.97,27.97,27.56,27.56,122600.0,21.8041,21.8041,21.4845,21.4845,122600.0
2010-08-11 11:00:00,27.56,27.6,27.4,27.58,93900.0,21.4845,21.5157,21.3597,21.5001,93900.0
2010-08-11 11:30:00,27.59,27.66,27.56,27.59,45900.0,21.5079,21.5624,21.4845,21.5079,45900.0
2010-08-11 12:00:00,27.59,27.6,27.51,27.55,36600.0,21.5079,21.5157,21.4455,21.4767,36600.0
2010-08-11 12:30:00,27.53,27.56,27.32,27.33,39600.0,21.4611,21.4845,21.2974,21.3052,39600.0
2010-08-11 13:00:00,27.33,27.4,27.32,27.32,80300.0,21.3052,21.3597,21.2974,21.2974,80300.0
2010-08-11 13:30:00,27.33,27.45,27.29,27.41,86300.0,21.3052,21.3987,21.274,21.3675,86300.0
2010-08-11 14:00:00,27.42,27.46,27.37,27.45,79600.0,21.3753,21.4065,21.3364,21.3987,79600.0
2010-08-11 14:30:00,27.46,27.52,27.42,27.48,92700.0,21.4065,21.4533,21.3753,21.4221,92700.0
2010-08-11 15:00:00,27.48,27.61,27.47,27.6,104900.0,21.4221,21.5235,21.4143,21.5157,104900.0
2010-08-11 15:30:00,27.61,27.69,27.58,27.63,341100.0,21.5235,21.5858,21.5001,21.539,341100.0
2010-08-12 09:30:00,26.99,27.55,26.98,27.33,98700.0,21.0401,21.4767,21.0323,21.3052,98700.0
2010-08-12 10:00:00,27.32,27.63,27.31,27.48,83400.0,21.2974,21.539,21.2896,21.4221,83400.0
2010-08-12 10:30:00,27.49,27.7,27.44,27.5,109800.0,21.4299,21.5936,21.3909,21.4377,109800.0
2010-08-12 11:00:00,27.5,27.53,27.39,27.47,87300.0,21.4377,21.4611,21.3519,21.4143,87300.0
2010-08-12 11:30:00,27.48,27.52,27.41,27.44,51400.0,21.4221,21.4533,21.3675,21.3909,51400.0
2010-08-12 12:00:00,27.44,27.47,27.37,27.39,49400.0,21.3909,21.4143,21.3364,21.3519,49400.0
2010-08-12 12:30:00,27.4,27.47,27.38,27.4,56500.0,21.3597,21.4143,21.3442,21.3597,56500.0
2010-08-12 13:00:00,27.41,27.41,27.08,27.12,142600.0,21.3675,21.3675,21.1103,21.1415,142600.0
2010-08-12 13:30:00,27.15,27.24,26.98,27.01,95800.0,21.1649,21.235,21.0323,21.0557,95800.0
2010-08-12 14:00:00,27.02,27.21,27.0,27.11,90300.0,21.0635,21.2116,21.0479,21.1337,90300.0
2010-08-12 14:30:00,27.09,27.16,26.97,27.08,108200.0,21.1181,21.1727,21.0245,21.1103,108200.0
2010-08-12 15:00:00,27.1,27.38,27.1,27.31,191800.0,21.1259,21.3442,21.1259,21.2896,191800.0
2010-08-12 15:30:00,27.31,27.36,27.15,27.24,181200.0,21.2896,21.3286,21.1649,21.235,181200.0
2010-08-13 09:30:00,27.1,27.55,26.99,27.55,79100.0,21.1259,21.4767,21.0401,21.4767,79100.0
2010-08-13 10:00:00,27.53,27.57,27.34,27.44,51000.0,21.4611,21.4923,21.313,21.3909,51000.0
2010-08-13 10:30:00,27.45,27.55,27.38,27.49,112800.0,21.3987,21.4767,21.3442,21.4299,112800.0
2010-08-13 11:00:00,27.49,27.54,27.38,27.4,71000.0,21.4299,21.4689,21.3442,21.3597,71000.0
2010-08-13 11:30:00,27.4,27.41,27.25,27.31,55200.0,21.3597,21.3675,21.2428,21.2896,55200.0
2010-08-13 12:00:00,27.32,27.45,27.31,27.45,63300.0,21.2974,21.3987,21.2896,21.3987,63300.0
2010-08-13 12:30:00,27.45,27.6,27.43,27.6,52700.0,21.3987,21.5157,21.3831,21.5157,52700.0
2010-08-13 13:00:00,27.6,27.62,27.47,27.5,30900.0,21.5157,21.5312,21.4143,21.4377,30900.0
2010-08-13 13:30:00,27.52,27.56,27.47,27.49,31000.0,21.4533,21.4845,21.4143,21.4299,31000.0
2010-08-13 14:00:00,27.49,27.52,27.46,27.5,38400.0,21.4299,21.4533,21.4065,21.4377,38400.0
2010-08-13 14:30:00,27.5,27.51,27.45,27.48,33100.0,21.4377,21.4455,21.3987,21.4221,33100.0
2010-08-13 15:00:00,27.48,27.56,27.47,27.53,63800.0,21.4221,21.4845,21.4143,21.4611,63800.0
2010-08-13 15:30:00,27.53,27.59,27.41,27.43,168700.0,21.4611,21.5079,21.3675,21.3831,168700.0
2010-08-16 09:30:00,27.15,27.37,27.07,27.24,52900.0,21.1649,21.3364,21.1025,21.235,52900.0
2010-08-16 10:00:00,27.24,27.45,27.22,27.35,92900.0,21.235,21.3987,21.2194,21.3208,92900.0
2010-08-16 10:30:00,27.35,27.45,27.34,27.4,78700.0,21.3208,21.3987,21.313,21.3597,78700.0
2010-08-16 11:00:00,27.4,27.45,27.32,27.32,121300.0,21.3597,21.3987,21.2974,21.2974,121300.0
2010-08-16 11:30:00,27.32,27.42,27.32,27.42,25300.0,21.2974,21.3753,21.2974,21.3753,25300.0
2010-08-16 12:00:00,27.4,27.46,27.39,27.42,41300.0,21.3597,21.4065,21.3519,21.3753,41300.0
2010-08-16 12:30:00,27.42,27.5,27.38,27.46,45200.0,21.3753,21.4377,21.3442,21.4065,45200.0
2010-08-16 13:00:00,27.46,27.5,27.41,27.48,44800.0,21.4065,21.4377,21.3675,21.4221,44800.0
2010-08-16 13:30:00,27.48,27.51,27.32,27.34,29700.0,21.4221,21.4455,21.2974,21.313,29700.0
2010-08-16 14:00:00,27.37,27.43,27.28,27.39,29200.0,21.3364,21.3831,21.2662,21.3519,29200.0
2010-08-16 14:30:00,27.38,27.4,27.21,27.24,67200.0,21.3442,21.3597,21.2116,21.235,67200.0
2010-08-16 15:00:00,27.24,27.27,27.08,27.12,72700.0,21.235,21.2584,21.1103,21.1415,72700.0
2010-08-16 15:30:00,27.12,27.23,27.08,27.18,214600.0,21.1415,21.2272,21.1103,21.1882,214600.0
2010-08-17 09:30:00,27.4,27.79,27.39,27.71,90900.0,21.3597,21.6638,21.3519,21.6014,90900.0
2010-08-17 10:00:00,27.73,27.82,27.58,27.71,59300.0,21.617,21.6872,21.5001,21.6014,59300.0
2010-08-17 10:30:00,27.72,28.03,27.72,27.99,147700.0,21.6092,21.8509,21.6092,21.8197,147700.0
2010-08-17 11:00:00,28.0,28.55,27.99,28.55,208900.0,21.8275,22.2562,21.8197,22.2562,208900.0
2010-08-17 11:30:00,28.55,28.77,28.54,28.62,162900.0,22.2562,22.4277,22.2484,22.3108,162900.0
2010-08-17 12:00:00,28.61,28.62,28.5,28.56,56500.0,22.303,22.3108,22.2173,22.264,56500.0
2010-08-17 12:30:00,28.55,28.57,28.5,28.52,46800.0,22.2562,22.2718,22.2173,22.2328,46800.0
2010-08-17 13:00:00,28.51,28.6,28.48,28.52,46700.0,22.225,22.2952,22.2017,22.2328,46700.0
2010-08-17 13:30:00,28.53,28.54,28.41,28.43,33900.0,22.2406,22.2484,22.1471,22.1627,33900.0
2010-08-17 14:00:00,28.43,28.45,28.39,28.42,35400.0,22.1627,22.1783,22.1315,22.1549,35400.0
2010-08-17 14:30:00,28.43,28.45,28.39,28.43,79400.0,22.1627,22.1783,22.1315,22.1627,79400.0
2010-08-17 15:00:00,28.43,28.45,28.37,28.43,84900.0,22.1627,22.1783,22.1159,22.1627,84900.0
2010-08-17 15:30:00,28.43,28.44,28.26,28.29,155700.0,22.1627,22.1705,22.0302,22.0535,155700.0
2010-08-18 09:30:00,28.27,28.33,28.1,28.16,158400.0,22.038,22.0847,21.9054,21.9522,158400.0
2010-08-18 10:00:00,28.15,28.17,27.82,27.83,94300.0,21.9444,21.96,21.6872,21.695,94300.0
2010-08-18 10:30:00,27.83,27.89,27.7,27.78,163900.0,21.695,21.7417,21.5936,21.656,163900.0
2010-08-18 11:00:00,27.78,27.95,27.73,27.84,109300.0,21.656,21.7885,21.617,21.7027,109300.0
2010-08-18 11:30:00,27.84,27.92,27.7,27.91,137100.0,21.7027,21.7651,21.5936,21.7573,137100.0
2010-08-18 12:00:00,27.89,28.02,27.81,28.0,71100.0,21.7417,21.8431,21.6794,21.8275,71100.0
2010-08-18 12:30:00,27.99,28.04,27.98,28.01,74400.0,21.8197,21.8587,21.8119,21.8353,74400.0
2010-08-18 13:00:00,28.0,28.15,28.0,28.15,81800.0,21.8275,21.9444,21.8275,21.9444,81800.0
2010-08-18 13:30:00,28.15,28.17,28.02,28.04,56600.0,21.9444,21.96,21.8431,21.8587,56600.0
2010-08-18 14:00:00,28.05,28.08,27.97,28.05,47700.0,21.8665,21.8898,21.8041,21.8665,47700.0
2010-08-18 14:30:00,28.05,28.08,27.97,28.02,59000.0,21.8665,21.8898,21.8041,21.8431,59000.0
2010-08-18 15:00:00,28.01,28.03,27.84,27.92,61900.0,21.8353,21.8509,21.7027,21.7651,61900.0
2010-08-18 15:30:00,27.92,27.99,27.86,27.9,118400.0,21.7651,21.8197,21.7183,21.7495,118400.0
2010-08-19 09:30:00,27.67,27.86,27.58,27.66,25100.0,21.5702,21.7183,21.5001,21.5624,25100.0
2010-08-19 10:00:00,27.66,27.66,27.24,27.4,77700.0,21.5624,21.5624,21.235,21.3597,77700.0
2010-08-19 10:30:00,27.39,27.51,27.3,27.33,58100.0,21.3519,21.4455,21.2818,21.3052,58100.0
2010-08-19 11:00:00,27.33,27.38,27.17,27.3,114600.0,21.3052,21.3442,21.1804,21.2818,114600.0
2010-08-19 11:30:00,27.3,27.32,27.02,27.07,95400.0,21.2818,21.2974,21.0635,21.1025,95400.0
2010-08-19 12:00:00,27.07,27.13,27.05,27.07,32000.0,21.1025,21.1493,21.0869,21.1025,32000.0
2010-08-19 12:30:00,27.07,27.07,26.97,27.02,31900.0,21.1025,21.1025,21.0245,21.0635,31900.0
2010-08-19 13:00:00,27.03,27.05,26.94,26.97,44400.0,21.0713,21.0869,21.0012,21.0245,44400.0
2010-08-19 13:30:00,26.97,26.97,26.88,26.92,62800.0,21.0245,21.0245,20.9544,20.9856,62800.0
2010-08-19 14:00:00,26.92,27.04,26.87,26.97,65600.0,20.9856,21.0791,20.9466,21.0245,65600.0
2010-08-19 14:30:00,26.97,27.0,26.88,26.89,83700.0,21.0245,21.0479,20.9544,20.9622,83700.0
2010-08-19 15:00:00,26.9,27.13,26.88,27.01,100200.0,20.97,21.1493,20.9544,21.0557,100200.0
2010-08-19 15:30:00,27.0,27.04,26.86,26.92,339200.0,21.0479,21.0791,20.9388,20.9856,339200.0
2010-08-20 09:30:00,26.75,26.78,26.41,26.46,126000.0,20.853,20.8764,20.588,20.627,126000.0
2010-08-20 10:00:00,26.44,26.54,26.23,26.24,245800.0,20.6114,20.6893,20.4477,20.4555,245800.0
2010-08-20 10:30:00,26.25,26.46,26.24,26.42,37900.0,20.4633,20.627,20.4555,20.5958,37900.0
2010-08-20 11:00:00,26.4,26.4,26.15,26.2,103000.0,20.5802,20.5802,20.3853,20.4243,103000.0
2010-08-20 11:30:00,26.23,26.26,26.16,26.16,36700.0,20.4477,20.4711,20.3931,20.3931,36700.0
2010-08-20 12:00:00,26.17,26.34,26.16,26.29,79300.0,20.4009,20.5334,20.3931,20.4944,79300.0
2010-08-20 12:30:00,26.29,26.3,26.07,26.1,137900.0,20.4944,20.5022,20.3229,20.3463,137900.0
2010-08-20 13:00:00,26.1,26.24,26.08,26.21,137300.0,20.3463,20.4555,20.3307,20.4321,137300.0
2010-08-20 13:30:00,26.21,26.25,26.17,26.24,54900.0,20.4321,20.4633,20.4009,20.4555,54900.0
2010-08-20 14:00:00,26.25,26.37,26.24,26.31,69700.0,20.4633,20.5568,20.4555,20.51,69700.0
2010-08-20 14:30:00,26.31,26.39,26.27,26.28,98900.0,20.51,20.5724,20.4789,20.4866,98900.0
2010-08-20 15:00:00,26.28,26.33,26.25,26.27,98500.0,20.4866,20.5256,20.4633,20.4789,98500.0
2010-08-20 15:30:00,26.27,26.31,26.24,26.26,252100.0,20.4789,20.51,20.4555,20.4711,252100.0
2010-08-23 09:30:00,27.06,27.06,26.34,26.37,97700.0,21.0947,21.0947,20.5334,20.5568,97700.0
2010-08-23 10:00:00,26.36,26.38,26.08,26.12,85500.0,20.549,20.5646,20.3307,20.3619,85500.0
2010-08-23 10:30:00,26.12,26.29,25.93,25.98,144700.0,20.3619,20.4944,20.2138,20.2528,144700.0
2010-08-23 11:00:00,25.99,26.0,25.83,25.84,85400.0,20.2606,20.2684,20.1358,20.1436,85400.0
2010-08-23 11:30:00,25.83,25.96,25.81,25.88,82900.0,20.1358,20.2372,20.1203,20.1748,82900.0
2010-08-23 12:00:00,25.89,26.11,25.87,26.08,44800.0,20.1826,20.3541,20.167,20.3307,44800.0
2010-08-23 12:30:00,26.09,26.13,26.01,26.06,38300.0,20.3385,20.3697,20.2762,20.3151,38300.0
2010-08-23 13:00:00,26.06,26.11,26.0,26.11,30800.0,20.3151,20.3541,20.2684,20.3541,30800.0
2010-08-23 13:30:00,26.11,26.12,25.94,25.96,71600.0,20.3541,20.3619,20.2216,20.2372,71600.0
2010-08-23 14:00:00,25.95,26.22,25.94,26.18,77900.0,20.2294,20.4399,20.2216,20.4087,77900.0
2010-08-23 14:30:00,26.18,26.25,26.15,26.17,79800.0,20.4087,20.4633,20.3853,20.4009,79800.0
2010-08-23 15:00:00,26.17,26.22,26.07,26.08,69300.0,20.4009,20.4399,20.3229,20.3307,69300.0
2010-08-23 15:30:00,26.09,26.11,25.9,25.92,244700.0,20.3385,20.3541,20.1904,20.206,244700.0
2010-08-24 09:30:00,25.51,25.61,25.21,25.25,144800.0,19.8864,19.9643,19.6525,19.6837,144800.0
2010-08-24 10:00:00,25.24,25.27,25.01,25.26,160700.0,19.6759,19.6993,19.4966,19.6915,160700.0
2010-08-24 10:30:00,25.26,25.26,25.06,25.12,112100.0,19.6915,19.6915,19.5356,19.5824,112100.0
2010-08-24 11:00:00,25.12,25.18,25.08,25.15,104500.0,19.5824,19.6291,19.5512,19.6058,104500.0
2010-08-24 11:30:00,25.15,25.16,25.01,25.06,83800.0,19.6058,19.6135,19.4966,19.5356,83800.0
2010-08-24 12:00:00,25.06,25.11,25.0,25.04,139000.0,19.5356,19.5746,19.4888,19.52,139000.0
2010-08-24 12:30:00,25.04,25.1,25.01,25.07,92800.0,19.52,19.5668,19.4966,19.5434,92800.0
2010-08-24 13:00:00,25.08,25.09,25.0,25.09,128900.0,19.5512,19.559,19.4888,19.559,128900.0
2010-08-24 13:30:00,25.09,25.1,24.92,24.94,223700.0,19.559,19.5668,19.4265,19.442,223700.0
2010-08-24 14:00:00,24.95,25.01,24.92,24.92,120400.0,19.4498,19.4966,19.4265,19.4265,120400.0
2010-08-24 14:30:00,24.92,25.14,24.92,25.13,152600.0,19.4265,19.598,19.4265,19.5902,152600.0
2010-08-24 15:00:00,25.13,25.25,25.1,25.16,150500.0,19.5902,19.6837,19.5668,19.6135,150500.0
2010-08-24 15:30:00,25.17,25.22,25.0,25.0,260400.0,19.6213,19.6603,19.4888,19.4888,260400.0
2010-08-25 09:30:00,24.59,25.23,24.59,25.23,409400.0,19.1692,19.6681,19.1692,19.6681,409400.0
2010-08-25 10:00:00,25.2,25.67,25.03,25.52,256200.0,19.6447,20.0111,19.5122,19.8942,256200.0
2010-08-25 10:30:00,25.51,25.51,25.14,25.27,233400.0,19.8864,19.8864,19.598,19.6993,233400.0
2010-08-25 11:00:00,25.27,25.33,25.21,25.31,121000.0,19.6993,19.7461,19.6525,19.7305,121000.0
2010-08-25 11:30:00,25.31,25.33,25.24,25.3,94000.0,19.7305,19.7461,19.6759,19.7227,94000.0
2010-08-25 12:00:00,25.31,25.36,25.24,25.3,84300.0,19.7305,19.7695,19.6759,19.7227,84300.0
2010-08-25 12:30:00,25.29,25.33,25.23,25.31,117900.0,19.7149,19.7461,19.6681,19.7305,117900.0
2010-08-25 13:00:00,25.31,25.55,25.29,25.5,158200.0,19.7305,19.9176,19.7149,19.8786,158200.0
2010-08-25 13:30:00,25.5,25.65,25.49,25.58,185600.0,19.8786,19.9955,19.8708,19.941,185600.0
2010-08-25 14:00:00,25.57,25.69,25.55,25.66,170500.0,19.9332,20.0267,19.9176,20.0033,170500.0
2010-08-25 14:30:00,25.66,26.09,25.66,26.06,483700.0,20.0033,20.3385,20.0033,20.3151,483700.0
2010-08-25 15:00:00,26.06,26.17,25.99,26.13,197400.0,20.3151,20.4009,20.2606,20.3697,197400.0
2010-08-25 15:30:00,26.12,26.23,26.1,26.16,612500.0,20.3619,20.4477,20.3463,20.3931,612500.0
2010-08-26 09:30:00,26.34,26.5,26.04,26.17,108000.0,20.5334,20.6581,20.2996,20.4009,108000.0
2010-08-26 10:00:00,26.17,26.36,26.16,26.25,113600.0,20.4009,20.549,20.3931,20.4633,113600.0
2010-08-26 10:30:00,26.25,26.36,26.19,26.31,77900.0,20.4633,20.549,20.4165,20.51,77900.0
2010-08-26 11:00:00,26.31,26.32,26.1,26.28,110800.0,20.51,20.5178,20.3463,20.4866,110800.0
2010-08-26 11:30:00,26.28,26.3,26.21,26.3,107300.0,20.4866,20.5022,20.4321,20.5022,107300.0
2010-08-26 12:00:00,26.3,26.46,26.28,26.42,100700.0,20.5022,20.627,20.4866,20.5958,100700.0
2010-08-26 12:30:00,26.41,26.56,26.41,26.56,136400.0,20.588,20.7049,20.588,20.7049,136400.0
2010-08-26 13:00:00,26.57,26.59,26.51,26.56,115300.0,20.7127,20.7283,20.6659,20.7049,115300.0
2010-08-26 13:30:00,26.55,26.6,26.48,26.49,109700.0,20.6971,20.7361,20.6426,20.6504,109700.0
2010-08-26 14:00:00,26.49,26.5,26.4,26.44,436400.0,20.6504,20.6581,20.5802,20.6114,436400.0
2010-08-26 14:30:00,26.44,26.46,26.1,26.14,267300.0,20.6114,20.627,20.3463,20.3775,267300.0
2010-08-26 15:00:00,26.14,26.28,26.12,26.25,228100.0,20.3775,20.4866,20.3619,20.4633,228100.0
2010-08-26 15:30:00,26.25,26.41,26.17,26.2,292900.0,20.4633,20.588,20.4009,20.4243,292900.0
2010-08-27 09:30:00,26.54,26.56,26.19,26.23,82000.0,20.6893,20.7049,20.4165,20.4477,82000.0
2010-08-27 10:00:00,26.27,26.59,26.06,26.55,147400.0,20.4789,20.7283,20.3151,20.6971,147400.0
2010-08-27 10:30:00,26.55,26.68,26.53,26.58,68900.0,20.6971,20.7985,20.6815,20.7205,68900.0
2010-08-27 11:00:00,26.58,26.94,26.58,26.88,95300.0,20.7205,21.0012,20.7205,20.9544,95300.0
2010-08-27 11:30:00,26.89,26.91,26.75,26.83,57400.0,20.9622,20.9778,20.853,20.9154,57400.0
2010-08-27 12:00:00,26.84,26.88,26.76,26.86,50600.0,20.9232,20.9544,20.8608,20.9388,50600.0
2010-08-27 12:30:00,26.88,26.9,26.8,26.82,65300.0,20.9544,20.97,20.892,20.9076,65300.0
2010-08-27 13:00:00,26.83,26.91,26.75,26.9,85900.0,20.9154,20.9778,20.853,20.97,85900.0
2010-08-27 13:30:00,26.9,26.91,26.81,26.9,90700.0,20.97,20.9778,20.8998,20.97,90700.0
2010-08-27 14:00:00,26.92,27.04,26.9,27.01,144700.0,20.9856,21.0791,20.97,21.0557,144700.0
2010-08-27 14:30:00,27.02,27.14,26.97,27.0,160400.0,21.0635,21.1571,21.0245,21.0479,160400.0
2010-08-27 15:00:00,27.01,27.09,26.98,27.0,220300.0,21.0557,21.1181,21.0323,21.0479,220300.0
2010-08-27 15:30:00,27.0,27.02,26.92,26.99,207700.0,21.0479,21.0635,20.9856,21.0401,207700.0
2010-08-30 09:30:00,26.79,27.23,26.79,27.21,62300.0,20.8842,21.2272,20.8842,21.2116,62300.0
2010-08-30 10:00:00,27.22,27.22,27.02,27.07,100500.0,21.2194,21.2194,21.0635,21.1025,100500.0
2010-08-30 10:30:00,27.07,27.16,27.01,27.13,56100.0,21.1025,21.1727,21.0557,21.1493,56100.0
2010-08-30 11:00:00,27.14,27.16,26.89,26.9,69500.0,21.1571,21.1727,20.9622,20.97,69500.0
2010-08-30 11:30:00,26.89,26.92,26.78,26.87,42100.0,20.9622,20.9856,20.8764,20.9466,42100.0
2010-08-30 12:00:00,26.87,26.97,26.84,26.9,31900.0,20.9466,21.0245,20.9232,20.97,31900.0
2010-08-30 12:30:00,26.9,27.07,26.88,26.92,37200.0,20.97,21.1025,20.9544,20.9856,37200.0
2010-08-30 13:00:00,26.91,26.99,26.82,26.82,37500.0,20.9778,21.0401,20.9076,20.9076,37500.0
2010-08-30 13:30:00,26.81,26.92,26.81,26.85,28600.0,20.8998,20.9856,20.8998,20.931,28600.0
2010-08-30 14:00:00,26.85,26.88,26.69,26.85,45000.0,20.931,20.9544,20.8063,20.931,45000.0
2010-08-30 14:30:00,26.85,26.94,26.85,26.9,59700.0,20.931,21.0012,20.931,20.97,59700.0
2010-08-30 15:00:00,26.89,26.91,26.7,26.75,73200.0,20.9622,20.9778,20.8141,20.853,73200.0
2010-08-30 15:30:00,26.75,26.76,26.57,26.58,155800.0,20.853,20.8608,20.7127,20.7205,155800.0
2010-08-31 09:30:00,26.5,26.79,26.31,26.61,59700.0,20.6581,20.8842,20.51,20.7439,59700.0
2010-08-31 10:00:00,26.63,27.02,26.61,26.77,100700.0,20.7595,21.0635,20.7439,20.8686,100700.0
2010-08-31 10:30:00,26.79,26.8,26.57,26.62,74800.0,20.8842,20.892,20.7127,20.7517,74800.0
2010-08-31 11:00:00,26.62,26.68,26.53,26.62,59800.0,20.7517,20.7985,20.6815,20.7517,59800.0
2010-08-31 11:30:00,26.6,26.7,26.57,26.59,45800.0,20.7361,20.8141,20.7127,20.7283,45800.0
2010-08-31 12:00:00,26.61,26.66,26.53,26.54,42100.0,20.7439,20.7829,20.6815,20.6893,42100.0
2010-08-31 12:30:00,26.54,26.58,26.45,26.45,40300.0,20.6893,20.7205,20.6192,20.6192,40300.0
2010-08-31 13:00:00,26.45,26.63,26.45,26.63,32900.0,20.6192,20.7595,20.6192,20.7595,32900.0
2010-08-31 13:30:00,26.63,26.65,26.57,26.58,38800.0,20.7595,20.7751,20.7127,20.7205,38800.0
2010-08-31 14:00:00,26.58,26.69,26.49,26.52,102500.0,20.7205,20.8063,20.6504,20.6737,102500.0
2010-08-31 14:30:00,26.54,26.56,26.37,26.49,106100.0,20.6893,20.7049,20.5568,20.6504,106100.0
2010-08-31 15:00:00,26.47,26.6,26.45,26.59,121600.0,20.6348,20.7361,20.6192,20.7283,121600.0
2010-08-31 15:30:00,26.59,26.76,26.5,26.69,326600.0,20.7283,20.8608,20.6581,20.8063,326600.0
2010-09-01 09:30:00,27.36,27.62,27.33,27.5,123700.0,21.3286,21.5312,21.3052,21.4377,123700.0
2010-09-01 10:00:00,27.51,27.85,27.5,27.68,71100.0,21.4455,21.7105,21.4377,21.578,71100.0
2010-09-01 10:30:00,27.68,28.19,27.62,28.05,162600.0,21.578,21.9756,21.5312,21.8665,162600.0
2010-09-01 11:00:00,28.04,28.08,27.88,27.97,64600.0,21.8587,21.8898,21.7339,21.8041,64600.0
2010-09-01 11:30:00,27.98,28.1,27.92,27.92,46000.0,21.8119,21.9054,21.7651,21.7651,46000.0
2010-09-01 12:00:00,27.93,27.94,27.76,27.79,52900.0,21.7729,21.7807,21.6404,21.6638,52900.0
2010-09-01 12:30:00,27.8,27.8,27.76,27.78,30400.0,21.6716,21.6716,21.6404,21.656,30400.0
2010-09-01 13:00:00,27.78,27.97,27.77,27.97,21200.0,21.656,21.8041,21.6482,21.8041,21200.0
2010-09-01 13:30:00,27.97,28.07,27.96,28.05,43400.0,21.8041,21.882,21.7963,21.8665,43400.0
2010-09-01 14:00:00,28.04,28.07,27.93,27.98,63200.0,21.8587,21.882,21.7729,21.8119,63200.0
2010-09-01 14:30:00,27.98,28.02,27.94,27.97,37000.0,21.8119,21.8431,21.7807,21.8041,37000.0
2010-09-01 15:00:00,27.96,27.97,27.85,27.9,109800.0,21.7963,21.8041,21.7105,21.7495,109800.0
2010-09-01 15:30:00,27.89,28.05,27.87,28.04,211900.0,21.7417,21.8665,21.7261,21.8587,211900.0
2010-09-02 09:30:00,28.22,28.47,28.09,28.45,89300.0,21.999,22.1939,21.8976,22.1783,89300.0
2010-09-02 10:00:00,28.46,28.5,28.25,28.44,84100.0,22.1861,22.2173,22.0224,22.1705,84100.0
2010-09-02 10:30:00,28.46,28.46,28.34,28.42,63200.0,22.1861,22.1861,22.0925,22.1549,63200.0
2010-09-02 11:00:00,28.42,28.48,28.38,28.43,62000.0,22.1549,22.2017,22.1237,22.1627,62000.0
2010-09-02 11:30:00,28.42,28.44,28.34,28.35,37000.0,22.1549,22.1705,22.0925,22.1003,37000.0
2010-09-02 12:00:00,28.35,28.38,28.31,28.32,17300.0,22.1003,22.1237,22.0691,22.0769,17300.0
2010-09-02 12:30:00,28.32,28.33,28.21,28.23,30100.0,22.0769,22.0847,21.9912,22.0068,30100.0
2010-09-02 13:00:00,28.23,28.29,28.21,28.25,40000.0,22.0068,22.0535,21.9912,22.0224,40000.0
2010-09-02 13:30:00,28.25,28.38,28.25,28.37,27800.0,22.0224,22.1237,22.0224,22.1159,27800.0
2010-09-02 14:00:00,28.35,28.42,28.3,28.31,64300.0,22.1003,22.1549,22.0613,22.0691,64300.0
2010-09-02 14:30:00,28.31,28.35,28.24,28.27,53300.0,22.0691,22.1003,22.0146,22.038,53300.0
2010-09-02 15:00:00,28.27,28.3,28.25,28.29,90800.0,22.038,22.0613,22.0224,22.0535,90800.0
2010-09-02 15:30:00,28.29,28.43,28.27,28.43,115700.0,22.0535,22.1627,22.038,22.1627,115700.0
2010-09-03 09:30:00,28.89,29.12,28.89,29.0,78800.0,22.5213,22.7006,22.5213,22.607,78800.0
2010-09-03 10:00:00,28.99,29.06,28.89,28.95,89900.0,22.5992,22.6538,22.5213,22.5681,89900.0
2010-09-03 10:30:00,28.95,29.0,28.83,29.0,76900.0,22.5681,22.607,22.4745,22.607,76900.0
2010-09-03 11:00:00,29.0,29.05,28.92,28.92,52200.0,22.607,22.646,22.5447,22.5447,52200.0
2010-09-03 11:30:00,28.93,28.95,28.82,28.83,36200.0,22.5525,22.5681,22.4667,22.4745,36200.0
2010-09-03 12:00:00,28.82,28.84,28.75,28.77,37200.0,22.4667,22.4823,22.4121,22.4277,37200.0
2010-09-03 12:30:00,28.77,28.89,28.76,28.79,58500.0,22.4277,22.5213,22.4199,22.4433,58500.0
2010-09-03 13:00:00,28.77,28.84,28.76,28.79,47300.0,22.4277,22.4823,22.4199,22.4433,47300.0
2010-09-03 13:30:00,28.79,28.89,28.79,28.89,43900.0,22.4433,22.5213,22.4433,22.5213,43900.0
2010-09-03 14:00:00,28.89,28.98,28.88,28.96,23200.0,22.5213,22.5914,22.5135,22.5758,23200.0
2010-09-03 14:30:00,28.96,29.0,28.9,28.92,35000.0,22.5758,22.607,22.5291,22.5447,35000.0
2010-09-03 15:00:00,28.9,28.93,28.69,28.93,87700.0,22.5291,22.5525,22.3654,22.5525,87700.0
2010-09-03 15:30:00,28.93,29.0,28.89,28.99,100600.0,22.5525,22.607,22.5213,22.5992,100600.0
2010-09-07 09:30:00,28.89,28.92,28.43,28.43,87800.0,22.5213,22.5447,22.1627,22.1627,87800.0
2010-09-07 10:00:00,28.43,28.57,28.32,28.46,65900.0,22.1627,22.2718,22.0769,22.1861,65900.0
2010-09-07 10:30:00,28.47,28.47,28.27,28.35,59700.0,22.1939,22.1939,22.038,22.1003,59700.0
2010-09-07 11:00:00,28.34,28.38,28.23,28.25,79300.0,22.0925,22.1237,22.0068,22.0224,79300.0
2010-09-07 11:30:00,28.27,28.3,28.09,28.21,58000.0,22.038,22.0613,21.8976,21.9912,58000.0
2010-09-07 12:00:00,28.22,28.25,28.12,28.14,42200.0,21.999,22.0224,21.921,21.9366,42200.0
2010-09-07 12:30:00,28.13,28.13,28.05,28.1,49400.0,21.9288,21.9288,21.8665,21.9054,49400.0
2010-09-07 13:00:00,28.1,28.13,28.05,28.07,37500.0,21.9054,21.9288,21.8665,21.882,37500.0
2010-09-07 13:30:00,28.07,28.17,28.05,28.14,81700.0,21.882,21.96,21.8665,21.9366,81700.0
2010-09-07 14:00:00,28.14,28.24,28.11,28.23,76100.0,21.9366,22.0146,21.9132,22.0068,76100.0
2010-09-07 14:30:00,28.23,28.23,27.99,28.0,57300.0,22.0068,22.0068,21.8197,21.8275,57300.0
2010-09-07 15:00:00,28.0,28.04,27.95,28.02,56400.0,21.8275,21.8587,21.7885,21.8431,56400.0
2010-09-07 15:30:00,28.02,28.06,27.97,28.0,142100.0,21.8431,21.8742,21.8041,21.8275,142100.0
2010-09-08 09:30:00,27.91,28.34,27.87,28.33,27100.0,21.7573,22.0925,21.7261,22.0847,27100.0
2010-09-08 10:00:00,28.35,28.63,28.35,28.6,57200.0,22.1003,22.3186,22.1003,22.2952,57200.0
2010-09-08 10:30:00,28.59,28.71,28.56,28.66,23700.0,22.2874,22.381,22.264,22.342,23700.0
2010-09-08 11:00:00,28.67,28.78,28.63,28.65,24700.0,22.3498,22.4355,22.3186,22.3342,24700.0
2010-09-08 11:30:00,28.65,28.66,28.5,28.56,18200.0,22.3342,22.342,22.2173,22.264,18200.0
2010-09-08 12:00:00,28.57,28.61,28.56,28.6,13800.0,22.2718,22.303,22.264,22.2952,13800.0
2010-09-08 12:30:00,28.6,28.64,28.57,28.59,19600.0,22.2952,22.3264,22.2718,22.2874,19600.0
2010-09-08 13:00:00,28.6,28.6,28.53,28.59,96000.0,22.2952,22.2952,22.2406,22.2874,96000.0
2010-09-08 13:30:00,28.59,28.64,28.53,28.59,50700.0,22.2874,22.3264,22.2406,22.2874,50700.0
2010-09-08 14:00:00,28.59,28.74,28.52,28.72,64400.0,22.2874,22.4043,22.2328,22.3888,64400.0
2010-09-08 14:30:00,28.72,28.78,28.68,28.7,36700.0,22.3888,22.4355,22.3576,22.3732,36700.0
2010-09-08 15:00:00,28.7,28.75,28.59,28.6,129300.0,22.3732,22.4121,22.2874,22.2952,129300.0
2010-09-08 15:30:00,28.6,28.6,28.46,28.56,279100.0,22.2952,22.2952,22.1861,22.264,279100.0
2010-09-09 09:30:00,29.61,29.86,29.2,29.34,168800.0,23.0826,23.2774,22.7629,22.8721,168800.0
2010-09-09 10:00:00,29.33,29.35,29.0,29.02,110200.0,22.8643,22.8799,22.607,22.6226,110200.0
2010-09-09 10:30:00,29.02,29.02,28.82,28.82,76300.0,22.6226,22.6226,22.4667,22.4667,76300.0
2010-09-09 11:00:00,28.82,28.9,28.82,28.84,76200.0,22.4667,22.5291,22.4667,22.4823,76200.0
2010-09-09 11:30:00,28.83,28.88,28.71,28.72,84600.0,22.4745,22.5135,22.381,22.3888,84600.0
2010-09-09 12:00:00,28.72,28.73,28.69,28.72,50900.0,22.3888,22.3965,22.3654,22.3888,50900.0
2010-09-09 12:30:00,28.72,28.73,28.65,28.69,111200.0,22.3888,22.3965,22.3342,22.3654,111200.0
2010-09-09 13:00:00,28.69,28.86,28.69,28.79,91700.0,22.3654,22.4979,22.3654,22.4433,91700.0
2010-09-09 13:30:00,28.8,28.88,28.73,28.81,302000.0,22.4511,22.5135,22.3965,22.4589,302000.0
2010-09-09 14:00:00,28.81,28.89,28.63,28.66,145800.0,22.4589,22.5213,22.3186,22.342,145800.0
2010-09-09 14:30:00,28.67,28.72,28.65,28.7,52300.0,22.3498,22.3888,22.3342,22.3732,52300.0
2010-09-09 15:00:00,28.7,28.73,28.68,28.72,76200.0,22.3732,22.3965,22.3576,22.3888,76200.0
2010-09-09 15:30:00,28.73,28.75,28.7,28.72,140300.0,22.3965,22.4121,22.3732,22.3888,140300.0
2010-09-10 09:30:00,28.88,29.24,28.86,28.95,276100.0,22.5135,22.7941,22.4979,22.5681,276100.0
2010-09-10 10:00:00,28.95,29.09,28.94,29.08,102500.0,22.5681,22.6772,22.5603,22.6694,102500.0
2010-09-10 10:30:00,29.08,29.21,28.98,28.99,146100.0,22.6694,22.7707,22.5914,22.5992,146100.0
2010-09-10 11:00:00,29.0,29.03,28.96,29.01,80100.0,22.607,22.6304,22.5758,22.6148,80100.0
2010-09-10 11:30:00,29.0,29.04,28.95,29.0,92900.0,22.607,22.6382,22.5681,22.607,92900.0
2010-09-10 12:00:00,29.0,29.04,28.95,29.0,96200.0,22.607,22.6382,22.5681,22.607,96200.0
2010-09-10 12:30:00,28.99,29.17,28.99,29.13,69600.0,22.5992,22.7396,22.5992,22.7084,69600.0
2010-09-10 13:00:00,29.12,29.2,29.12,29.2,17300.0,22.7006,22.7629,22.7006,22.7629,17300.0
2010-09-10 13:30:00,29.19,29.26,29.05,29.06,137000.0,22.7551,22.8097,22.646,22.6538,137000.0
2010-09-10 14:00:00,29.05,29.11,29.01,29.09,39800.0,22.646,22.6928,22.6148,22.6772,39800.0
2010-09-10 14:30:00,29.1,29.14,29.06,29.06,23100.0,22.685,22.7162,22.6538,22.6538,23100.0
2010-09-10 15:00:00,29.07,29.09,29.02,29.05,32700.0,22.6616,22.6772,22.6226,22.646,32700.0
2010-09-10 15:30:00,29.05,29.06,29.0,29.02,108100.0,22.646,22.6538,22.607,22.6226,108100.0
2010-09-13 09:30:00,29.72,30.08,29.61,30.01,143700.0,23.1683,23.4489,23.0826,23.3944,143700.0
2010-09-13 10:00:00,30.0,30.28,29.91,30.27,226600.0,23.3866,23.6049,23.3164,23.5971,226600.0
2010-09-13 10:30:00,30.27,30.42,30.2,30.42,97400.0,23.5971,23.714,23.5425,23.714,97400.0
2010-09-13 11:00:00,30.43,30.48,30.4,30.48,73500.0,23.7218,23.7608,23.6984,23.7608,73500.0
2010-09-13 11:30:00,30.48,30.5,30.31,30.38,83400.0,23.7608,23.7764,23.6282,23.6828,83400.0
2010-09-13 12:00:00,30.38,30.41,30.28,30.29,56900.0,23.6828,23.7062,23.6049,23.6127,56900.0
2010-09-13 12:30:00,30.28,30.3,30.21,30.22,22500.0,23.6049,23.6204,23.5503,23.5581,22500.0
2010-09-13 13:00:00,30.23,30.4,30.22,30.38,42700.0,23.5659,23.6984,23.5581,23.6828,42700.0
2010-09-13 13:30:00,30.37,30.37,30.15,30.15,29800.0,23.675,23.675,23.5035,23.5035,29800.0
2010-09-13 14:00:00,30.16,30.16,30.02,30.05,67800.0,23.5113,23.5113,23.4022,23.4256,67800.0
2010-09-13 14:30:00,30.05,30.1,29.99,30.08,156100.0,23.4256,23.4645,23.3788,23.4489,156100.0
2010-09-13 15:00:00,30.08,30.1,30.0,30.1,120100.0,23.4489,23.4645,23.3866,23.4645,120100.0
2010-09-13 15:30:00,30.11,30.52,30.11,30.5,483000.0,23.4723,23.7919,23.4723,23.7764,483000.0
2010-09-14 09:30:00,30.49,30.66,30.45,30.55,241200.0,23.7686,23.9011,23.7374,23.8153,241200.0
2010-09-14 10:00:00,30.55,30.56,30.34,30.39,261700.0,23.8153,23.8231,23.6516,23.6906,261700.0
2010-09-14 10:30:00,30.39,30.59,30.28,30.56,191300.0,23.6906,23.8465,23.6049,23.8231,191300.0
2010-09-14 11:00:00,30.56,30.94,30.53,30.75,231100.0,23.8231,24.1194,23.7997,23.9712,231100.0
2010-09-14 11:30:00,30.75,30.77,30.6,30.72,158900.0,23.9712,23.9868,23.8543,23.9479,158900.0
2010-09-14 12:00:00,30.72,31.14,30.7,31.12,331200.0,23.9479,24.2753,23.9323,24.2597,331200.0
2010-09-14 12:30:00,31.12,31.13,30.97,31.0,162800.0,24.2597,24.2675,24.1427,24.1661,162800.0
2010-09-14 13:00:00,30.99,31.02,30.91,30.97,88100.0,24.1583,24.1817,24.096,24.1427,88100.0
2010-09-14 13:30:00,30.97,31.03,30.94,31.02,347900.0,24.1427,24.1895,24.1194,24.1817,347900.0
2010-09-14 14:00:00,31.02,31.17,30.96,31.11,126800.0,24.1817,24.2987,24.135,24.2519,126800.0
2010-09-14 14:30:00,31.12,31.24,31.06,31.1,107400.0,24.2597,24.3532,24.2129,24.2441,107400.0
2010-09-14 15:00:00,31.09,31.23,31.03,31.23,180600.0,24.2363,24.3454,24.1895,24.3454,180600.0
2010-09-14 15:30:00,31.22,31.54,31.22,31.48,613900.0,24.3376,24.5871,24.3376,24.5403,613900.0
2010-09-15 09:30:00,31.15,31.29,30.93,31.08,292600.0,24.2831,24.3922,24.1116,24.2285,292600.0
2010-09-15 10:00:00,31.06,31.15,31.03,31.09,253000.0,24.2129,24.2831,24.1895,24.2363,253000.0
2010-09-15 10:30:00,31.09,31.09,30.78,30.9,154200.0,24.2363,24.2363,23.9946,24.0882,154200.0
2010-09-15 11:00:00,30.9,30.93,30.67,30.74,113800.0,24.0882,24.1116,23.9089,23.9635,113800.0
2010-09-15 11:30:00,30.73,31.07,30.72,31.02,107600.0,23.9557,24.2207,23.9479,24.1817,107600.0
2010-09-15 12:00:00,31.01,31.04,30.94,31.02,153900.0,24.1739,24.1973,24.1194,24.1817,153900.0
2010-09-15 12:30:00,31.03,31.05,30.91,30.96,38000.0,24.1895,24.2051,24.096,24.135,38000.0
2010-09-15 13:00:00,30.95,31.07,30.93,31.01,52900.0,24.1272,24.2207,24.1116,24.1739,52900.0
2010-09-15 13:30:00,30.99,31.08,30.96,31.08,80700.0,24.1583,24.2285,24.135,24.2285,80700.0
2010-09-15 14:00:00,31.08,31.11,30.99,31.01,82400.0,24.2285,24.2519,24.1583,24.1739,82400.0
2010-09-15 14:30:00,31.01,31.15,31.0,31.14,108000.0,24.1739,24.2831,24.1661,24.2753,108000.0
2010-09-15 15:00:00,31.14,31.2,31.02,31.16,177800.0,24.2753,24.322,24.1817,24.2909,177800.0
2010-09-15 15:30:00,31.16,31.28,31.1,31.22,273200.0,24.2909,24.3844,24.2441,24.3376,273200.0
2010-09-16 09:30:00,31.45,31.95,31.24,31.69,139300.0,24.5169,24.9067,24.3532,24.704,139300.0
2010-09-16 10:00:00,31.67,31.67,31.45,31.56,115500.0,24.6884,24.6884,24.5169,24.6027,115500.0
2010-09-16 10:30:00,31.55,31.74,31.5,31.7,70600.0,24.5949,24.743,24.5559,24.7118,70600.0
2010-09-16 11:00:00,31.7,31.71,31.47,31.48,41600.0,24.7118,24.7196,24.5325,24.5403,41600.0
2010-09-16 11:30:00,31.48,31.59,31.48,31.56,35800.0,24.5403,24.6261,24.5403,24.6027,35800.0
2010-09-16 12:00:00,31.56,31.72,31.56,31.71,49500.0,24.6027,24.7274,24.6027,24.7196,49500.0
2010-09-16 12:30:00,31.72,31.9,31.7,31.88,46600.0,24.7274,24.8677,24.7118,24.8521,46600.0
2010-09-16 13:00:00,31.88,31.93,31.82,31.92,51500.0,24.8521,24.8911,24.8054,24.8833,51500.0
2010-09-16 13:30:00,31.91,32.0,31.89,31.94,72400.0,24.8755,24.9457,24.8599,24.8989,72400.0
2010-09-16 14:00:00,31.94,32.0,31.89,31.96,74200.0,24.8989,24.9457,24.8599,24.9145,74200.0
2010-09-16 14:30:00,31.96,32.01,31.93,31.97,102900.0,24.9145,24.9535,24.8911,24.9223,102900.0
2010-09-16 15:00:00,31.96,32.17,31.96,32.17,217900.0,24.9145,25.0782,24.9145,25.0782,217900.0
2010-09-16 15:30:00,32.17,32.31,32.05,32.11,353100.0,25.0782,25.1873,24.9847,25.0314,353100.0
2010-09-17 09:30:00,32.29,32.33,31.67,31.76,161200.0,25.1718,25.2029,24.6884,24.7586,161200.0
2010-09-17 10:00:00,31.76,32.04,31.6,31.92,164900.0,24.7586,24.9769,24.6339,24.8833,164900.0
2010-09-17 10:30:00,31.91,32.02,31.69,31.7,103100.0,24.8755,24.9613,24.704,24.7118,103100.0
2010-09-17 11:00:00,31.7,31.99,31.69,31.9,61300.0,24.7118,24.9379,24.704,24.8677,61300.0
2010-09-17 11:30:00,31.88,31.97,31.77,31.9,83000.0,24.8521,24.9223,24.7664,24.8677,83000.0
2010-09-17 12:00:00,31.89,32.19,31.89,32.19,42100.0,24.8599,25.0938,24.8599,25.0938,42100.0
2010-09-17 12:30:00,32.19,32.23,32.0,32.1,65700.0,25.0938,25.125,24.9457,25.0236,65700.0
2010-09-17 13:00:00,32.1,32.12,31.91,31.93,65000.0,25.0236,25.0392,24.8755,24.8911,65000.0
2010-09-17 13:30:00,31.94,32.08,31.93,32.04,53600.0,24.8989,25.0081,24.8911,24.9769,53600.0
2010-09-17 14:00:00,32.03,32.1,31.98,32.02,46900.0,24.9691,25.0236,24.9301,24.9613,46900.0
2010-09-17 14:30:00,32.02,32.14,32.02,32.04,54800.0,24.9613,25.0548,24.9613,24.9769,54800.0
2010-09-17 15:00:00,32.06,32.06,31.87,31.88,72100.0,24.9925,24.9925,24.8443,24.8521,72100.0
2010-09-17 15:30:00,31.87,31.94,31.82,31.87,271500.0,24.8443,24.8989,24.8054,24.8443,271500.0
2010-09-20 09:30:00,31.97,32.27,31.72,31.73,143400.0,24.9223,25.1562,24.7274,24.7352,143400.0
2010-09-20 10:00:00,31.73,31.91,31.64,31.86,194300.0,24.7352,24.8755,24.665,24.8365,194300.0
2010-09-20 10:30:00,31.86,32.01,31.83,31.95,137300.0,24.8365,24.9535,24.8132,24.9067,137300.0
2010-09-20 11:00:00,31.96,31.96,31.91,31.95,98400.0,24.9145,24.9145,24.8755,24.9067,98400.0
2010-09-20 11:30:00,31.95,32.01,31.87,31.89,109300.0,24.9067,24.9535,24.8443,24.8599,109300.0
2010-09-20 12:00:00,31.9,31.93,31.83,31.84,54000.0,24.8677,24.8911,24.8132,24.821,54000.0
2010-09-20 12:30:00,31.85,31.89,31.81,31.83,34200.0,24.8288,24.8599,24.7976,24.8132,34200.0
2010-09-20 13:00:00,31.83,31.9,31.82,31.88,33100.0,24.8132,24.8677,24.8054,24.8521,33100.0
2010-09-20 13:30:00,31.88,31.93,31.82,31.88,94400.0,24.8521,24.8911,24.8054,24.8521,94400.0
2010-09-20 14:00:00,31.88,31.94,31.85,31.86,95700.0,24.8521,24.8989,24.8288,24.8365,95700.0
2010-09-20 14:30:00,31.87,31.92,31.85,31.89,168600.0,24.8443,24.8833,24.8288,24.8599,168600.0
2010-09-20 15:00:00,31.89,32.05,31.87,31.93,227500.0,24.8599,24.9847,24.8443,24.8911,227500.0
2010-09-20 15:30:00,31.94,32.07,31.9,31.96,341700.0,24.8989,25.0003,24.8677,24.9145,341700.0
2010-09-21 09:30:00,31.99,32.04,31.66,31.73,57700.0,24.9379,24.9769,24.6806,24.7352,57700.0
2010-09-21 10:00:00,31.74,31.93,31.72,31.85,196500.0,24.743,24.8911,24.7274,24.8288,196500.0
2010-09-21 10:30:00,31.85,31.9,31.79,31.88,37200.0,24.8288,24.8677,24.782,24.8521,37200.0
2010-09-21 11:00:00,31.87,31.89,31.63,31.64,44600.0,24.8443,24.8599,24.6573,24.665,44600.0
2010-09-21 11:30:00,31.65,31.66,31.46,31.47,56000.0,24.6728,24.6806,24.5247,24.5325,56000.0
2010-09-21 12:00:00,31.46,31.55,31.44,31.49,74000.0,24.5247,24.5949,24.5091,24.5481,74000.0
2010-09-21 12:30:00,31.49,31.6,31.49,31.59,42000.0,24.5481,24.6339,24.5481,24.6261,42000.0
2010-09-21 13:00:00,31.6,31.66,31.57,31.66,36500.0,24.6339,24.6806,24.6105,24.6806,36500.0
2010-09-21 13:30:00,31.65,31.76,31.64,31.75,75100.0,24.6728,24.7586,24.665,24.7508,75100.0
2010-09-21 14:00:00,31.75,31.75,31.35,31.65,242100.0,24.7508,24.7508,24.439,24.6728,242100.0
2010-09-21 14:30:00,31.66,31.82,31.58,31.65,117800.0,24.6806,24.8054,24.6183,24.6728,117800.0
2010-09-21 15:00:00,31.66,31.73,31.53,31.59,102500.0,24.6806,24.7352,24.5793,24.6261,102500.0
2010-09-21 15:30:00,31.6,31.6,31.37,31.48,233400.0,24.6339,24.6339,24.4546,24.5403,233400.0
2010-09-22 09:30:00,31.17,31.88,30.84,31.76,345200.0,24.2987,24.8521,24.0414,24.7586,345200.0
2010-09-22 10:00:00,31.77,31.8,31.56,31.61,189200.0,24.7664,24.7898,24.6027,24.6417,189200.0
2010-09-22 10:30:00,31.6,31.73,31.43,31.52,136100.0,24.6339,24.7352,24.5013,24.5715,136100.0
2010-09-22 11:00:00,31.53,31.75,31.53,31.56,142700.0,24.5793,24.7508,24.5793,24.6027,142700.0
2010-09-22 11:30:00,31.56,31.56,31.41,31.48,60100.0,24.6027,24.6027,24.4858,24.5403,60100.0
2010-09-22 12:00:00,31.49,31.68,31.47,31.59,132600.0,24.5481,24.6962,24.5325,24.6261,132600.0
2010-09-22 12:30:00,31.6,31.62,31.51,31.52,78200.0,24.6339,24.6495,24.5637,24.5715,78200.0
2010-09-22 13:00:00,31.52,31.74,31.52,31.74,117900.0,24.5715,24.743,24.5715,24.743,117900.0
2010-09-22 13:30:00,31.73,31.83,31.63,31.76,50200.0,24.7352,24.8132,24.6573,24.7586,50200.0
2010-09-22 14:00:00,31.75,31.77,31.66,31.69,41700.0,24.7508,24.7664,24.6806,24.704,41700.0
2010-09-22 14:30:00,31.68,31.95,31.68,31.95,73500.0,24.6962,24.9067,24.6962,24.9067,73500.0
2010-09-22 15:00:00,31.95,31.95,31.79,31.8,111400.0,24.9067,24.9067,24.782,24.7898,111400.0
2010-09-22 15:30:00,31.79,31.88,31.73,31.8,208300.0,24.782,24.8521,24.7352,24.7898,208300.0
2010-09-23 09:30:00,31.4,31.51,31.06,31.12,91700.0,24.478,24.5637,24.2129,24.2597,91700.0
2010-09-23 10:00:00,31.15,31.44,31.14,31.41,91400.0,24.2831,24.5091,24.2753,24.4858,91400.0
2010-09-23 10:30:00,31.42,31.81,31.42,31.63,74200.0,24.4935,24.7976,24.4935,24.6573,74200.0
2010-09-23 11:00:00,31.64,31.8,31.61,31.74,245500.0,24.665,24.7898,24.6417,24.743,245500.0
2010-09-23 11:30:00,31.73,31.87,31.73,31.76,109600.0,24.7352,24.8443,24.7352,24.7586,109600.0
2010-09-23 12:00:00,31.76,31.82,31.74,31.74,40100.0,24.7586,24.8054,24.743,24.743,40100.0
2010-09-23 12:30:00,31.74,31.86,31.68,31.84,44500.0,24.743,24.8365,24.6962,24.821,44500.0
2010-09-23 13:00:00,31.84,32.01,31.84,31.99,56000.0,24.821,24.9535,24.821,24.9379,56000.0
2010-09-23 13:30:00,31.99,32.05,31.94,32.0,79500.0,24.9379,24.9847,24.8989,24.9457,79500.0
2010-09-23 14:00:00,32.0,32.04,31.95,31.98,41700.0,24.9457,24.9769,24.9067,24.9301,41700.0
2010-09-23 14:30:00,31.99,32.03,31.81,31.82,91300.0,24.9379,24.9691,24.7976,24.8054,91300.0
2010-09-23 15:00:00,31.81,31.82,31.67,31.73,100700.0,24.7976,24.8054,24.6884,24.7352,100700.0
2010-09-23 15:30:00,31.72,31.72,31.56,31.67,132500.0,24.7274,24.7274,24.6027,24.6884,132500.0
2010-09-24 09:30:00,32.19,32.54,32.1,32.53,101800.0,25.0938,25.3666,25.0236,25.3589,101800.0
2010-09-24 10:00:00,32.5,32.68,32.36,32.41,131800.0,25.3355,25.4758,25.2263,25.2653,131800.0
2010-09-24 10:30:00,32.42,32.76,32.4,32.75,88000.0,25.2731,25.5381,25.2575,25.5304,88000.0
2010-09-24 11:00:00,32.74,32.94,32.72,32.89,113100.0,25.5226,25.6785,25.507,25.6395,113100.0
2010-09-24 11:30:00,32.88,32.98,32.8,32.83,68300.0,25.6317,25.7096,25.5693,25.5927,68300.0
2010-09-24 12:00:00,32.83,32.85,32.76,32.79,74300.0,25.5927,25.6083,25.5381,25.5615,74300.0
2010-09-24 12:30:00,32.79,32.88,32.76,32.82,90600.0,25.5615,25.6317,25.5381,25.5849,90600.0
2010-09-24 13:00:00,32.82,32.83,32.65,32.7,69400.0,25.5849,25.5927,25.4524,25.4914,69400.0
2010-09-24 13:30:00,32.69,32.78,32.65,32.69,103200.0,25.4836,25.5537,25.4524,25.4836,103200.0
2010-09-24 14:00:00,32.7,32.74,32.7,32.72,48300.0,25.4914,25.5226,25.4914,25.507,48300.0
2010-09-24 14:30:00,32.72,32.74,32.66,32.7,73300.0,25.507,25.5226,25.4602,25.4914,73300.0
2010-09-24 15:00:00,32.68,32.72,32.62,32.63,71500.0,25.4758,25.507,25.429,25.4368,71500.0
2010-09-24 15:30:00,32.63,32.67,32.61,32.65,282900.0,25.4368,25.468,25.4212,25.4524,282900.0
2010-09-27 09:30:00,32.36,32.73,32.34,32.48,96000.0,25.2263,25.5148,25.2107,25.3199,96000.0
2010-09-27 10:00:00,32.48,32.52,32.37,32.5,61300.0,25.3199,25.3511,25.2341,25.3355,61300.0
2010-09-27 10:30:00,32.5,32.52,32.4,32.46,67500.0,25.3355,25.3511,25.2575,25.3043,67500.0
2010-09-27 11:00:00,32.48,32.6,32.43,32.6,57700.0,25.3199,25.4134,25.2809,25.4134,57700.0
2010-09-27 11:30:00,32.6,32.66,32.59,32.63,41700.0,25.4134,25.4602,25.4056,25.4368,41700.0
2010-09-27 12:00:00,32.64,32.67,32.59,32.6,34600.0,25.4446,25.468,25.4056,25.4134,34600.0
2010-09-27 12:30:00,32.6,32.66,32.53,32.65,40600.0,25.4134,25.4602,25.3589,25.4524,40600.0
2010-09-27 13:00:00,32.65,32.73,32.62,32.64,54700.0,25.4524,25.5148,25.429,25.4446,54700.0
2010-09-27 13:30:00,32.63,32.91,32.63,32.88,65700.0,25.4368,25.6551,25.4368,25.6317,65700.0
2010-09-27 14:00:00,32.89,32.96,32.84,32.94,36200.0,25.6395,25.6941,25.6005,25.6785,36200.0
2010-09-27 14:30:00,32.94,33.0,32.89,32.97,53500.0,25.6785,25.7252,25.6395,25.7019,53500.0
2010-09-27 15:00:00,32.97,32.97,32.77,32.81,119000.0,25.7019,25.7019,25.5459,25.5771,119000.0
2010-09-27 15:30:00,32.8,32.81,32.56,32.6,165900.0,25.5693,25.5771,25.3822,25.4134,165900.0
2010-09-28 09:30:00,32.77,32.77,32.07,32.17,87900.0,25.5459,25.5459,25.0003,25.0782,87900.0
2010-09-28 10:00:00,32.16,32.34,31.92,32.26,93800.0,25.0704,25.2107,24.8833,25.1484,93800.0
2010-09-28 10:30:00,32.26,32.56,32.26,32.56,24600.0,25.1484,25.3822,25.1484,25.3822,24600.0
2010-09-28 11:00:00,32.57,32.65,32.47,32.65,24200.0,25.39,25.4524,25.3121,25.4524,24200.0
2010-09-28 11:30:00,32.67,32.75,32.61,32.64,33000.0,25.468,25.5304,25.4212,25.4446,33000.0
2010-09-28 12:00:00,32.64,32.72,32.56,32.69,29700.0,25.4446,25.507,25.3822,25.4836,29700.0
2010-09-28 12:30:00,32.7,32.75,32.64,32.74,22900.0,25.4914,25.5304,25.4446,25.5226,22900.0
2010-09-28 13:00:00,32.74,32.76,32.67,32.73,21300.0,25.5226,25.5381,25.468,25.5148,21300.0
2010-09-28 13:30:00,32.74,32.87,32.72,32.86,14700.0,25.5226,25.6239,25.507,25.6161,14700.0
2010-09-28 14:00:00,32.84,32.84,32.63,32.63,22500.0,25.6005,25.6005,25.4368,25.4368,22500.0
2010-09-28 14:30:00,32.63,32.7,32.54,32.61,38200.0,25.4368,25.4914,25.3666,25.4212,38200.0
2010-09-28 15:00:00,32.63,32.83,32.6,32.77,50700.0,25.4368,25.5927,25.4134,25.5459,50700.0
2010-09-28 15:30:00,32.78,33.0,32.78,32.9,139900.0,25.5537,25.7252,25.5537,25.6473,139900.0
2010-09-29 09:30:00,32.81,32.81,32.52,32.58,38600.0,25.5771,25.5771,25.3511,25.3978,38600.0
2010-09-29 10:00:00,32.59,32.68,32.39,32.49,49400.0,25.4056,25.4758,25.2497,25.3277,49400.0
2010-09-29 10:30:00,32.49,32.6,32.28,32.33,73200.0,25.3277,25.4134,25.164,25.2029,73200.0
2010-09-29 11:00:00,32.33,32.43,32.33,32.39,60500.0,25.2029,25.2809,25.2029,25.2497,60500.0
2010-09-29 11:30:00,32.39,32.5,32.39,32.44,49500.0,25.2497,25.3355,25.2497,25.2887,49500.0
2010-09-29 12:00:00,32.45,32.65,32.43,32.59,61000.0,25.2965,25.4524,25.2809,25.4056,61000.0
2010-09-29 12:30:00,32.57,32.58,32.37,32.37,194700.0,25.39,25.3978,25.2341,25.2341,194700.0
2010-09-29 13:00:00,32.37,32.44,32.3,32.42,54300.0,25.2341,25.2887,25.1796,25.2731,54300.0
2010-09-29 13:30:00,32.41,32.53,32.41,32.5,47700.0,25.2653,25.3589,25.2653,25.3355,47700.0
2010-09-29 14:00:00,32.51,32.56,32.46,32.47,43000.0,25.3433,25.3822,25.3043,25.3121,43000.0
2010-09-29 14:30:00,32.45,32.59,32.44,32.56,39400.0,25.2965,25.4056,25.2887,25.3822,39400.0
2010-09-29 15:00:00,32.55,32.56,32.36,32.43,150100.0,25.3744,25.3822,25.2263,25.2809,150100.0
2010-09-29 15:30:00,32.42,32.43,32.32,32.39,279900.0,25.2731,25.2809,25.1951,25.2497,279900.0
2010-09-30 09:30:00,32.69,32.8,32.42,32.53,100300.0,25.4836,25.5693,25.2731,25.3589,100300.0
2010-09-30 10:00:00,32.51,32.55,32.43,32.46,86000.0,25.3433,25.3744,25.2809,25.3043,86000.0
2010-09-30 10:30:00,32.46,32.54,32.34,32.36,26300.0,25.3043,25.3666,25.2107,25.2263,26300.0
2010-09-30 11:00:00,32.31,32.33,31.97,32.01,83800.0,25.1873,25.2029,24.9223,24.9535,83800.0
2010-09-30 11:30:00,31.99,32.12,31.94,32.09,85700.0,24.9379,25.0392,24.8989,25.0158,85700.0
2010-09-30 12:00:00,32.09,32.13,32.0,32.09,41500.0,25.0158,25.047,24.9457,25.0158,41500.0
2010-09-30 12:30:00,32.08,32.38,32.07,32.32,45400.0,25.0081,25.2419,25.0003,25.1951,45400.0
2010-09-30 13:00:00,32.35,32.36,32.21,32.23,45200.0,25.2185,25.2263,25.1094,25.125,45200.0
2010-09-30 13:30:00,32.23,32.27,32.17,32.23,26500.0,25.125,25.1562,25.0782,25.125,26500.0
2010-09-30 14:00:00,32.24,32.25,32.13,32.19,52700.0,25.1328,25.1406,25.047,25.0938,52700.0
2010-09-30 14:30:00,32.2,32.26,32.19,32.19,88300.0,25.1016,25.1484,25.0938,25.0938,88300.0
2010-09-30 15:00:00,32.19,32.26,32.12,32.25,115300.0,25.0938,25.1484,25.0392,25.1406,115300.0
2010-09-30 15:30:00,32.26,32.27,32.09,32.14,208100.0,25.1484,25.1562,25.0158,25.0548,208100.0
2010-10-01 09:30:00,32.39,32.62,32.27,32.54,110600.0,25.2497,25.429,25.1562,25.3666,110600.0
2010-10-01 10:00:00,32.53,32.67,32.4,32.5,187200.0,25.3589,25.468,25.2575,25.3355,187200.0
2010-10-01 10:30:00,32.49,32.55,32.31,32.45,79400.0,25.3277,25.3744,25.1873,25.2965,79400.0
2010-10-01 11:00:00,32.44,32.44,32.31,32.35,55400.0,25.2887,25.2887,25.1873,25.2185,55400.0
2010-10-01 11:30:00,32.35,32.42,32.29,32.35,70900.0,25.2185,25.2731,25.1718,25.2185,70900.0
2010-10-01 12:00:00,32.37,32.38,32.22,32.34,38600.0,25.2341,25.2419,25.1172,25.2107,38600.0
2010-10-01 12:30:00,32.36,32.38,32.24,32.28,45500.0,25.2263,25.2419,25.1328,25.164,45500.0
2010-10-01 13:00:00,32.27,32.32,32.24,32.25,97400.0,25.1562,25.1951,25.1328,25.1406,97400.0
2010-10-01 13:30:00,32.25,32.27,32.03,32.2,65300.0,25.1406,25.1562,24.9691,25.1016,65300.0
2010-10-01 14:00:00,32.22,32.32,32.21,32.24,88900.0,25.1172,25.1951,25.1094,25.1328,88900.0
2010-10-01 14:30:00,32.24,32.31,32.22,32.27,46400.0,25.1328,25.1873,25.1172,25.1562,46400.0
2010-10-01 15:00:00,32.27,32.28,32.19,32.23,137600.0,25.1562,25.164,25.0938,25.125,137600.0
2010-10-01 15:30:00,32.22,32.27,32.19,32.24,116700.0,25.1172,25.1562,25.0938,25.1328,116700.0
2010-10-04 09:30:00,32.3,32.4,32.16,32.34,77800.0,25.1796,25.2575,25.0704,25.2107,77800.0
2010-10-04 10:00:00,32.34,32.37,32.17,32.23,83700.0,25.2107,25.2341,25.0782,25.125,83700.0
2010-10-04 10:30:00,32.24,32.31,31.9,31.92,93500.0,25.1328,25.1873,24.8677,24.8833,93500.0
2010-10-04 11:00:00,31.92,31.92,31.47,31.48,155100.0,24.8833,24.8833,24.5325,24.5403,155100.0
2010-10-04 11:30:00,31.48,31.66,31.46,31.49,67200.0,24.5403,24.6806,24.5247,24.5481,67200.0
2010-10-04 12:00:00,31.49,31.52,31.22,31.25,97500.0,24.5481,24.5715,24.3376,24.361,97500.0
2010-10-04 12:30:00,31.26,31.38,31.25,31.35,78800.0,24.3688,24.4624,24.361,24.439,78800.0
2010-10-04 13:00:00,31.35,31.41,31.3,31.4,66700.0,24.439,24.4858,24.4,24.478,66700.0
2010-10-04 13:30:00,31.4,31.41,31.32,31.39,52100.0,24.478,24.4858,24.4156,24.4702,52100.0
2010-10-04 14:00:00,31.41,31.43,31.23,31.29,62800.0,24.4858,24.5013,24.3454,24.3922,62800.0
2010-10-04 14:30:00,31.29,31.52,31.26,31.5,64200.0,24.3922,24.5715,24.3688,24.5559,64200.0
2010-10-04 15:00:00,31.49,31.66,31.45,31.64,98400.0,24.5481,24.6806,24.5169,24.665,98400.0
2010-10-04 15:30:00,31.64,31.66,31.5,31.57,198500.0,24.665,24.6806,24.5559,24.6105,198500.0
2010-10-05 09:30:00,31.27,32.48,31.25,32.41,93300.0,24.3766,25.3199,24.361,25.2653,93300.0
2010-10-05 10:00:00,32.41,32.6,32.3,32.43,87700.0,25.2653,25.4134,25.1796,25.2809,87700.0
2010-10-05 10:30:00,32.44,32.91,32.42,32.86,111500.0,25.2887,25.6551,25.2731,25.6161,111500.0
2010-10-05 11:00:00,32.85,32.94,32.77,32.84,85300.0,25.6083,25.6785,25.5459,25.6005,85300.0
2010-10-05 11:30:00,32.83,33.07,32.83,32.97,101900.0,25.5927,25.7798,25.5927,25.7019,101900.0
2010-10-05 12:00:00,32.96,32.99,32.87,32.92,34400.0,25.6941,25.7174,25.6239,25.6629,34400.0
2010-10-05 12:30:00,32.92,33.06,32.88,33.04,33000.0,25.6629,25.772,25.6317,25.7564,33000.0
2010-10-05 13:00:00,33.04,33.08,32.99,33.01,30800.0,25.7564,25.7876,25.7174,25.733,30800.0
2010-10-05 13:30:00,33.01,33.1,32.99,33.08,41700.0,25.733,25.8032,25.7174,25.7876,41700.0
2010-10-05 14:00:00,33.08,33.12,33.01,33.07,59800.0,25.7876,25.8188,25.733,25.7798,59800.0
2010-10-05 14:30:00,33.08,33.12,32.9,32.94,64300.0,25.7876,25.8188,25.6473,25.6785,64300.0
2010-10-05 15:00:00,32.93,32.99,32.89,32.95,63700.0,25.6707,25.7174,25.6395,25.6863,63700.0
2010-10-05 15:30:00,32.97,32.99,32.85,32.96,304900.0,25.7019,25.7174,25.6083,25.6941,304900.0
2010-10-06 09:30:00,32.87,33.07,32.78,33.03,54500.0,25.6239,25.7798,25.5537,25.7486,54500.0
2010-10-06 10:00:00,33.03,33.09,33.01,33.04,79700.0,25.7486,25.7954,25.733,25.7564,79700.0
2010-10-06 10:30:00,33.05,33.14,33.04,33.12,71400.0,25.7642,25.8344,25.7564,25.8188,71400.0
2010-10-06 11:00:00,33.12,33.35,33.08,33.33,96400.0,25.8188,25.9981,25.7876,25.9825,96400.0
2010-10-06 11:30:00,33.34,33.39,33.29,33.35,34700.0,25.9903,26.0293,25.9513,25.9981,34700.0
2010-10-06 12:00:00,33.36,33.43,33.29,33.31,51200.0,26.0059,26.0604,25.9513,25.9669,51200.0
2010-10-06 12:30:00,33.3,33.3,33.19,33.23,60500.0,25.9591,25.9591,25.8734,25.9045,60500.0
2010-10-06 13:00:00,33.22,33.24,33.11,33.17,98600.0,25.8967,25.9123,25.811,25.8578,98600.0
2010-10-06 13:30:00,33.19,33.26,33.14,33.23,81800.0,25.8734,25.9279,25.8344,25.9045,81800.0
2010-10-06 14:00:00,33.25,33.32,33.16,33.32,78900.0,25.9201,25.9747,25.85,25.9747,78900.0
2010-10-06 14:30:00,33.32,33.4,33.24,33.28,99700.0,25.9747,26.0371,25.9123,25.9435,99700.0
2010-10-06 15:00:00,33.27,33.34,33.18,33.32,115400.0,25.9357,25.9903,25.8656,25.9747,115400.0
2010-10-06 15:30:00,33.32,33.45,33.28,33.44,232000.0,25.9747,26.076,25.9435,26.0682,232000.0
2010-10-07 09:30:00,33.53,33.59,33.05,33.13,99200.0,26.1384,26.1852,25.7642,25.8266,99200.0
2010-10-07 10:00:00,33.11,33.31,33.01,33.27,52600.0,25.811,25.9669,25.733,25.9357,52600.0
2010-10-07 10:30:00,33.31,33.49,33.28,33.4,195100.0,25.9669,26.1072,25.9435,26.0371,195100.0
2010-10-07 11:00:00,33.4,33.46,33.33,33.43,66100.0,26.0371,26.0838,25.9825,26.0604,66100.0
2010-10-07 11:30:00,33.44,33.46,33.13,33.17,172000.0,26.0682,26.0838,25.8266,25.8578,172000.0
2010-10-07 12:00:00,33.18,33.19,32.92,32.93,58400.0,25.8656,25.8734,25.6629,25.6707,58400.0
2010-10-07 12:30:00,32.92,32.92,32.64,32.65,218400.0,25.6629,25.6629,25.4446,25.4524,218400.0
2010-10-07 13:00:00,32.66,32.74,32.62,32.72,152600.0,25.4602,25.5226,25.429,25.507,152600.0
2010-10-07 13:30:00,32.71,32.83,32.67,32.8,150500.0,25.4992,25.5927,25.468,25.5693,150500.0
2010-10-07 14:00:00,32.8,32.89,32.73,32.87,208900.0,25.5693,25.6395,25.5148,25.6239,208900.0
2010-10-07 14:30:00,32.87,32.92,32.84,32.85,109300.0,25.6239,25.6629,25.6005,25.6083,109300.0
2010-10-07 15:00:00,32.84,33.01,32.81,32.99,201300.0,25.6005,25.733,25.5771,25.7174,201300.0
2010-10-07 15:30:00,33.0,33.08,32.98,33.06,314600.0,25.7252,25.7876,25.7096,25.772,314600.0
2010-10-08 09:30:00,33.1,33.53,32.99,33.26,122600.0,25.8032,26.1384,25.7174,25.9279,122600.0
2010-10-08 10:00:00,33.28,33.37,33.08,33.09,101900.0,25.9435,26.0137,25.7876,25.7954,101900.0
2010-10-08 10:30:00,33.1,33.25,33.09,33.19,52300.0,25.8032,25.9201,25.7954,25.8734,52300.0
2010-10-08 11:00:00,33.19,33.3,33.18,33.29,153900.0,25.8734,25.9591,25.8656,25.9513,153900.0
2010-10-08 11:30:00,33.3,33.52,33.2,33.49,105500.0,25.9591,26.1306,25.8812,26.1072,105500.0
2010-10-08 12:00:00,33.5,33.79,33.5,33.75,136000.0,26.115,26.3411,26.115,26.3099,136000.0
2010-10-08 12:30:00,33.75,34.1,33.74,34.03,104100.0,26.3099,26.5827,26.3021,26.5282,104100.0
2010-10-08 13:00:00,34.03,34.03,33.88,33.93,27400.0,26.5282,26.5282,26.4112,26.4502,27400.0
2010-10-08 13:30:00,33.92,33.95,33.77,33.94,53000.0,26.4424,26.4658,26.3255,26.458,53000.0
2010-10-08 14:00:00,33.92,34.07,33.84,34.06,70100.0,26.4424,26.5594,26.3801,26.5516,70100.0
2010-10-08 14:30:00,34.06,34.21,34.05,34.15,75600.0,26.5516,26.6685,26.5438,26.6217,75600.0
2010-10-08 15:00:00,34.15,34.26,34.13,34.16,104600.0,26.6217,26.7075,26.6061,26.6295,104600.0
2010-10-08 15:30:00,34.16,34.28,34.09,34.14,270400.0,26.6295,26.7231,26.575,26.6139,270400.0
2010-10-11 09:30:00,34.29,34.33,34.0,34.02,48300.0,26.7309,26.762,26.5048,26.5204,48300.0
2010-10-11 10:00:00,34.03,34.13,33.96,34.06,71400.0,26.5282,26.6061,26.4736,26.5516,71400.0
2010-10-11 10:30:00,34.07,34.14,33.96,34.06,46300.0,26.5594,26.6139,26.4736,26.5516,46300.0
2010-10-11 11:00:00,34.05,34.06,33.9,34.01,51900.0,26.5438,26.5516,26.4268,26.5126,51900.0
2010-10-11 11:30:00,34.0,34.03,33.96,34.0,45500.0,26.5048,26.5282,26.4736,26.5048,45500.0
2010-10-11 12:00:00,34.0,34.08,33.97,34.04,30700.0,26.5048,26.5672,26.4814,26.536,30700.0
2010-10-11 12:30:00,34.04,34.18,34.01,34.18,26000.0,26.536,26.6451,26.5126,26.6451,26000.0
2010-10-11 13:00:00,34.17,34.36,34.13,34.36,38300.0,26.6373,26.7854,26.6061,26.7854,38300.0
2010-10-11 13:30:00,34.36,34.45,34.34,34.42,29100.0,26.7854,26.8556,26.7698,26.8322,29100.0
2010-10-11 14:00:00,34.41,34.41,34.31,34.35,25400.0,26.8244,26.8244,26.7465,26.7776,25400.0
2010-10-11 14:30:00,34.34,34.34,34.14,34.15,26900.0,26.7698,26.7698,26.6139,26.6217,26900.0
2010-10-11 15:00:00,34.15,34.19,33.98,33.99,49100.0,26.6217,26.6529,26.4892,26.497,49100.0
2010-10-11 15:30:00,33.99,34.02,33.87,33.96,140800.0,26.497,26.5204,26.4035,26.4736,140800.0
2010-10-12 09:30:00,33.83,33.93,33.31,33.5,73000.0,26.3723,26.4502,25.9669,26.115,73000.0
2010-10-12 10:00:00,33.5,33.87,33.37,33.58,100000.0,26.115,26.4035,26.0137,26.1774,100000.0
2010-10-12 10:30:00,33.59,33.9,33.58,33.84,24400.0,26.1852,26.4268,26.1774,26.3801,24400.0
2010-10-12 11:00:00,33.84,33.97,33.79,33.85,18200.0,26.3801,26.4814,26.3411,26.3879,18200.0
2010-10-12 11:30:00,33.85,33.88,33.78,33.82,43600.0,26.3879,26.4112,26.3333,26.3645,43600.0
2010-10-12 12:00:00,33.81,33.89,33.79,33.82,47400.0,26.3567,26.419,26.3411,26.3645,47400.0
2010-10-12 12:30:00,33.8,34.05,33.8,33.92,27300.0,26.3489,26.5438,26.3489,26.4424,27300.0
2010-10-12 13:00:00,33.92,33.96,33.89,33.95,19000.0,26.4424,26.4736,26.419,26.4658,19000.0
2010-10-12 13:30:00,33.95,33.95,33.83,33.9,39500.0,26.4658,26.4658,26.3723,26.4268,39500.0
2010-10-12 14:00:00,33.89,34.22,33.8,34.11,69400.0,26.419,26.6763,26.3489,26.5905,69400.0
2010-10-12 14:30:00,34.11,34.17,34.0,34.14,52900.0,26.5905,26.6373,26.5048,26.6139,52900.0
2010-10-12 15:00:00,34.14,34.31,34.08,34.3,46700.0,26.6139,26.7465,26.5672,26.7387,46700.0
2010-10-12 15:30:00,34.28,34.31,34.19,34.23,107600.0,26.7231,26.7465,26.6529,26.6841,107600.0
2010-10-13 09:30:00,34.4,34.67,34.0,34.4,78800.0,26.8557,27.0665,26.5434,26.8557,78800.0
2010-10-13 10:00:00,34.4,34.55,34.35,34.52,34500.0,26.8557,26.9728,26.8166,26.9494,34500.0
2010-10-13 10:30:00,34.54,34.69,34.49,34.67,51600.0,26.965,27.0821,26.9259,27.0665,51600.0
2010-10-13 11:00:00,34.65,34.71,34.6,34.67,36000.0,27.0509,27.0977,27.0118,27.0665,36000.0
2010-10-13 11:30:00,34.65,34.67,34.55,34.59,24900.0,27.0509,27.0665,26.9728,27.004,24900.0
2010-10-13 12:00:00,34.59,34.64,34.49,34.64,28400.0,27.004,27.043,26.9259,27.043,28400.0
2010-10-13 12:30:00,34.63,34.63,34.51,34.51,26200.0,27.0352,27.0352,26.9416,26.9416,26200.0
2010-10-13 13:00:00,34.51,34.58,34.49,34.52,22400.0,26.9416,26.9962,26.9259,26.9494,22400.0
2010-10-13 13:30:00,34.55,34.73,34.53,34.73,25500.0,26.9728,27.1133,26.9572,27.1133,25500.0
2010-10-13 14:00:00,34.72,34.8,34.58,34.6,72900.0,27.1055,27.168,26.9962,27.0118,72900.0
2010-10-13 14:30:00,34.6,34.62,34.4,34.4,88000.0,27.0118,27.0274,26.8557,26.8557,88000.0
2010-10-13 15:00:00,34.4,34.42,34.29,34.29,128700.0,26.8557,26.8713,26.7698,26.7698,128700.0
2010-10-13 15:30:00,34.3,34.41,34.27,34.31,139100.0,26.7776,26.8635,26.7542,26.7854,139100.0
2010-10-14 09:30:00,34.38,34.45,34.1,34.1,54100.0,26.8401,26.8947,26.6215,26.6215,54100.0
2010-10-14 10:00:00,34.11,34.28,33.88,33.88,110300.0,26.6293,26.762,26.4497,26.4497,110300.0
2010-10-14 10:30:00,33.88,34.21,33.8,34.18,120200.0,26.4497,26.7074,26.3873,26.6839,120200.0
2010-10-14 11:00:00,34.14,34.22,33.99,34.0,75600.0,26.6527,26.7152,26.5356,26.5434,75600.0
2010-10-14 11:30:00,34.0,34.04,33.93,33.99,60100.0,26.5434,26.5746,26.4888,26.5356,60100.0
2010-10-14 12:00:00,34.0,34.07,33.93,33.94,18800.0,26.5434,26.5981,26.4888,26.4966,18800.0
2010-10-14 12:30:00,33.93,34.01,33.85,34.0,24000.0,26.4888,26.5512,26.4263,26.5434,24000.0
2010-10-14 13:00:00,34.0,34.05,33.77,33.79,34400.0,26.5434,26.5824,26.3638,26.3795,34400.0
2010-10-14 13:30:00,33.8,34.0,33.77,33.98,54500.0,26.3873,26.5434,26.3638,26.5278,54500.0
2010-10-14 14:00:00,33.98,33.99,33.93,33.93,35900.0,26.5278,26.5356,26.4888,26.4888,35900.0
2010-10-14 14:30:00,33.94,33.94,33.54,33.58,81200.0,26.4966,26.4966,26.1843,26.2155,81200.0
2010-10-14 15:00:00,33.56,33.82,33.52,33.73,112100.0,26.1999,26.4029,26.1687,26.3326,112100.0
2010-10-14 15:30:00,33.73,33.95,33.66,33.91,140800.0,26.3326,26.5044,26.278,26.4731,140800.0
2010-10-15 09:30:00,34.27,34.28,33.92,34.07,107600.0,26.7542,26.762,26.481,26.5981,107600.0
2010-10-15 10:00:00,34.03,34.27,33.2,33.23,131300.0,26.5668,26.7542,25.9189,25.9423,131300.0
2010-10-15 10:30:00,33.22,33.64,33.17,33.61,145800.0,25.9345,26.2624,25.8954,26.2389,145800.0
2010-10-15 11:00:00,33.61,34.19,33.6,33.98,88000.0,26.2389,26.6917,26.2311,26.5278,88000.0
2010-10-15 11:30:00,33.96,34.38,33.94,33.99,105000.0,26.5122,26.8401,26.4966,26.5356,105000.0
2010-10-15 12:00:00,33.99,34.15,33.87,34.12,54800.0,26.5356,26.6605,26.4419,26.6371,54800.0
2010-10-15 12:30:00,34.13,34.14,33.96,33.98,27800.0,26.6449,26.6527,26.5122,26.5278,27800.0
2010-10-15 13:00:00,33.98,34.03,33.9,33.98,62600.0,26.5278,26.5668,26.4653,26.5278,62600.0
2010-10-15 13:30:00,33.99,34.08,33.95,33.99,37800.0,26.5356,26.6059,26.5044,26.5356,37800.0
2010-10-15 14:00:00,34.0,34.0,33.8,33.86,40300.0,26.5434,26.5434,26.3873,26.4341,40300.0
2010-10-15 14:30:00,33.85,34.04,33.85,33.99,52700.0,26.4263,26.5746,26.4263,26.5356,52700.0
2010-10-15 15:00:00,33.99,34.02,33.88,33.95,69900.0,26.5356,26.559,26.4497,26.5044,69900.0
2010-10-15 15:30:00,33.95,34.06,33.9,34.02,116000.0,26.5044,26.5902,26.4653,26.559,116000.0
2010-10-18 09:30:00,34.05,34.23,33.91,34.05,43500.0,26.5824,26.723,26.4731,26.5824,43500.0
2010-10-18 10:00:00,34.02,34.15,34.01,34.08,106400.0,26.559,26.6605,26.5512,26.6059,106400.0
2010-10-18 10:30:00,34.07,34.08,33.95,34.02,51000.0,26.5981,26.6059,26.5044,26.559,51000.0
2010-10-18 11:00:00,34.03,34.06,33.92,34.03,127500.0,26.5668,26.5902,26.481,26.5668,127500.0
2010-10-18 11:30:00,34.01,34.06,33.94,34.05,27400.0,26.5512,26.5902,26.4966,26.5824,27400.0
2010-10-18 12:00:00,34.05,34.05,33.96,33.97,25000.0,26.5824,26.5824,26.5122,26.52,25000.0
2010-10-18 12:30:00,33.96,34.0,33.89,33.95,468200.0,26.5122,26.5434,26.4575,26.5044,468200.0
2010-10-18 13:00:00,33.96,34.01,33.93,34.0,57000.0,26.5122,26.5512,26.4888,26.5434,57000.0
2010-10-18 13:30:00,34.01,34.01,33.95,33.95,152600.0,26.5512,26.5512,26.5044,26.5044,152600.0
2010-10-18 14:00:00,33.95,33.96,33.88,33.9,39800.0,26.5044,26.5122,26.4497,26.4653,39800.0
2010-10-18 14:30:00,33.9,33.94,33.84,33.94,41500.0,26.4653,26.4966,26.4185,26.4966,41500.0
2010-10-18 15:00:00,33.93,34.06,33.92,34.03,42100.0,26.4888,26.5902,26.481,26.5668,42100.0
2010-10-18 15:30:00,34.02,34.18,34.02,34.17,166600.0,26.559,26.6839,26.559,26.6761,166600.0
2010-10-19 09:30:00,33.5,33.73,33.11,33.17,157900.0,26.1531,26.3326,25.8486,25.8954,157900.0
2010-10-19 10:00:00,33.17,33.58,33.11,33.46,180900.0,25.8954,26.2155,25.8486,26.1218,180900.0
2010-10-19 10:30:00,33.46,33.71,33.33,33.56,159400.0,26.1218,26.317,26.0203,26.1999,159400.0
2010-10-19 11:00:00,33.55,33.55,33.3,33.31,48600.0,26.1921,26.1921,25.9969,26.0047,48600.0
2010-10-19 11:30:00,33.32,33.51,33.32,33.41,32100.0,26.0125,26.1609,26.0125,26.0828,32100.0
2010-10-19 12:00:00,33.39,33.42,33.22,33.24,88100.0,26.0672,26.0906,25.9345,25.9501,88100.0
2010-10-19 12:30:00,33.25,33.26,33.14,33.2,34700.0,25.9579,25.9657,25.872,25.9189,34700.0
2010-10-19 13:00:00,33.2,33.23,33.1,33.13,22400.0,25.9189,25.9423,25.8408,25.8642,22400.0
2010-10-19 13:30:00,33.13,33.2,32.99,33.0,69900.0,25.8642,25.9189,25.7549,25.7627,69900.0
2010-10-19 14:00:00,33.0,33.0,32.73,32.79,188400.0,25.7627,25.7627,25.5519,25.5988,188400.0
2010-10-19 14:30:00,32.78,32.9,32.77,32.8,120100.0,25.591,25.6846,25.5832,25.6066,120100.0
2010-10-19 15:00:00,32.81,32.81,32.52,32.55,172400.0,25.6144,25.6144,25.388,25.4114,172400.0
2010-10-19 15:30:00,32.54,32.76,32.45,32.7,252500.0,25.4036,25.5754,25.3333,25.5285,252500.0
2010-10-20 09:30:00,32.77,33.7,32.64,33.37,126100.0,25.5832,26.3092,25.4817,26.0516,126100.0
2010-10-20 10:00:00,33.4,33.72,33.36,33.68,62500.0,26.075,26.3248,26.0438,26.2936,62500.0
2010-10-20 10:30:00,33.67,34.03,33.67,33.96,80200.0,26.2858,26.5668,26.2858,26.5122,80200.0
2010-10-20 11:00:00,33.95,34.17,33.8,34.14,48600.0,26.5044,26.6761,26.3873,26.6527,48600.0
2010-10-20 11:30:00,34.15,34.18,33.99,34.1,71000.0,26.6605,26.6839,26.5356,26.6215,71000.0
2010-10-20 12:00:00,34.09,34.37,34.05,34.26,99800.0,26.6137,26.8323,26.5824,26.7464,99800.0
2010-10-20 12:30:00,34.27,34.28,33.98,34.02,62500.0,26.7542,26.762,26.5278,26.559,62500.0
2010-10-20 13:00:00,34.02,34.08,33.99,34.02,41100.0,26.559,26.6059,26.5356,26.559,41100.0
2010-10-20 13:30:00,34.03,34.12,33.96,33.97,46900.0,26.5668,26.6371,26.5122,26.52,46900.0
2010-10-20 14:00:00,33.97,34.1,33.83,34.08,71400.0,26.52,26.6215,26.4107,26.6059,71400.0
2010-10-20 14:30:00,34.08,34.11,33.99,34.02,82200.0,26.6059,26.6293,26.5356,26.559,82200.0
2010-10-20 15:00:00,34.03,34.04,33.96,34.02,80900.0,26.5668,26.5746,26.5122,26.559,80900.0
2010-10-20 15:30:00,34.02,34.02,33.88,33.95,262900.0,26.559,26.559,26.4497,26.5044,262900.0
2010-10-21 09:30:00,34.15,34.55,34.14,34.47,89600.0,26.6605,26.9728,26.6527,26.9103,89600.0
2010-10-21 10:00:00,34.49,34.78,34.35,34.76,131300.0,26.9259,27.1523,26.8166,27.1367,131300.0
2010-10-21 10:30:00,34.76,35.0,34.71,34.91,89600.0,27.1367,27.3241,27.0977,27.2538,89600.0
2010-10-21 11:00:00,34.9,35.04,34.34,34.4,105400.0,27.246,27.3553,26.8088,26.8557,105400.0
2010-10-21 11:30:00,34.4,34.42,33.87,34.16,229200.0,26.8557,26.8713,26.4419,26.6683,229200.0
2010-10-21 12:00:00,34.16,34.22,34.03,34.2,49600.0,26.6683,26.7152,26.5668,26.6995,49600.0
2010-10-21 12:30:00,34.21,34.23,33.97,34.1,49600.0,26.7074,26.723,26.52,26.6215,49600.0
2010-10-21 13:00:00,34.1,34.31,34.06,34.25,45700.0,26.6215,26.7854,26.5902,26.7386,45700.0
2010-10-21 13:30:00,34.25,34.26,33.96,34.03,173200.0,26.7386,26.7464,26.5122,26.5668,173200.0
2010-10-21 14:00:00,34.01,34.2,33.98,34.15,159500.0,26.5512,26.6995,26.5278,26.6605,159500.0
2010-10-21 14:30:00,34.17,34.3,34.11,34.24,73400.0,26.6761,26.7776,26.6293,26.7308,73400.0
2010-10-21 15:00:00,34.24,34.28,34.16,34.26,188700.0,26.7308,26.762,26.6683,26.7464,188700.0
2010-10-21 15:30:00,34.26,34.27,33.99,34.04,452800.0,26.7464,26.7542,26.5356,26.5746,452800.0
2010-10-22 09:30:00,34.08,34.18,33.42,33.42,122000.0,26.6059,26.6839,26.0906,26.0906,122000.0
2010-10-22 10:00:00,33.42,33.78,33.41,33.73,87800.0,26.0906,26.3717,26.0828,26.3326,87800.0
2010-10-22 10:30:00,33.73,33.78,33.68,33.76,89600.0,26.3326,26.3717,26.2936,26.356,89600.0
2010-10-22 11:00:00,33.76,33.79,33.52,33.56,81600.0,26.356,26.3795,26.1687,26.1999,81600.0
2010-10-22 11:30:00,33.54,33.72,33.54,33.57,61700.0,26.1843,26.3248,26.1843,26.2077,61700.0
2010-10-22 12:00:00,33.59,33.7,33.54,33.61,56100.0,26.2233,26.3092,26.1843,26.2389,56100.0
2010-10-22 12:30:00,33.62,33.65,33.58,33.63,27200.0,26.2467,26.2702,26.2155,26.2546,27200.0
2010-10-22 13:00:00,33.62,33.63,33.56,33.6,54700.0,26.2467,26.2546,26.1999,26.2311,54700.0
2010-10-22 13:30:00,33.61,33.65,33.6,33.61,21800.0,26.2389,26.2702,26.2311,26.2389,21800.0
2010-10-22 14:00:00,33.62,33.71,33.58,33.71,36500.0,26.2467,26.317,26.2155,26.317,36500.0
2010-10-22 14:30:00,33.71,33.72,33.61,33.62,29700.0,26.317,26.3248,26.2389,26.2467,29700.0
2010-10-22 15:00:00,33.62,33.67,33.6,33.64,56300.0,26.2467,26.2858,26.2311,26.2624,56300.0
2010-10-22 15:30:00,33.64,33.75,33.63,33.75,142800.0,26.2624,26.3482,26.2546,26.3482,142800.0
2010-10-25 09:30:00,34.33,34.93,34.33,34.81,220600.0,26.801,27.2694,26.801,27.1758,220600.0
2010-10-25 10:00:00,34.85,35.07,34.8,34.89,153600.0,27.207,27.3787,27.168,27.2382,153600.0
2010-10-25 10:30:00,34.89,34.95,34.48,34.65,169200.0,27.2382,27.2851,26.9181,27.0509,169200.0
2010-10-25 11:00:00,34.67,34.67,34.47,34.57,109000.0,27.0665,27.0665,26.9103,26.9884,109000.0
2010-10-25 11:30:00,34.57,34.61,34.5,34.54,82200.0,26.9884,27.0196,26.9338,26.965,82200.0
2010-10-25 12:00:00,34.54,34.69,34.49,34.59,139500.0,26.965,27.0821,26.9259,27.004,139500.0
2010-10-25 12:30:00,34.6,34.64,34.51,34.58,78400.0,27.0118,27.043,26.9416,26.9962,78400.0
2010-10-25 13:00:00,34.57,34.68,34.52,34.61,73000.0,26.9884,27.0743,26.9494,27.0196,73000.0
2010-10-25 13:30:00,34.62,34.66,34.56,34.66,154900.0,27.0274,27.0587,26.9806,27.0587,154900.0
2010-10-25 14:00:00,34.69,34.75,34.63,34.65,51400.0,27.0821,27.1289,27.0352,27.0509,51400.0
2010-10-25 14:30:00,34.65,34.93,34.63,34.9,164700.0,27.0509,27.2694,27.0352,27.246,164700.0
2010-10-25 15:00:00,34.9,35.15,34.89,35.05,228600.0,27.246,27.4412,27.2382,27.3631,228600.0
2010-10-25 15:30:00,35.04,35.11,34.78,34.97,328800.0,27.3553,27.41,27.1523,27.3007,328800.0
2010-10-26 09:30:00,34.89,36.48,34.86,35.95,480100.0,27.2382,28.4795,27.2148,28.0657,480100.0
2010-10-26 10:00:00,35.99,36.09,35.79,36.0,281300.0,28.097,28.175,27.9408,28.1048,281300.0
2010-10-26 10:30:00,36.0,36.05,35.46,35.88,193500.0,28.1048,28.1438,27.6832,28.0111,193500.0
2010-10-26 11:00:00,35.86,36.05,35.82,35.87,193000.0,27.9955,28.1438,27.9643,28.0033,193000.0
2010-10-26 11:30:00,35.87,35.87,35.55,35.6,100900.0,28.0033,28.0033,27.7535,27.7925,100900.0
2010-10-26 12:00:00,35.6,35.72,35.38,35.39,95300.0,27.7925,27.8862,27.6208,27.6286,95300.0
2010-10-26 12:30:00,35.38,35.43,35.22,35.43,105500.0,27.6208,27.6598,27.4958,27.6598,105500.0
2010-10-26 13:00:00,35.44,35.87,35.44,35.6,124700.0,27.6676,28.0033,27.6676,27.7925,124700.0
2010-10-26 13:30:00,35.61,35.65,35.47,35.63,64700.0,27.8003,27.8315,27.691,27.8159,64700.0
2010-10-26 14:00:00,35.63,35.74,35.53,35.68,100400.0,27.8159,27.9018,27.7379,27.855,100400.0
2010-10-26 14:30:00,35.67,35.76,35.58,35.7,104400.0,27.8472,27.9174,27.7769,27.8706,104400.0
2010-10-26 15:00:00,35.7,35.81,35.57,35.58,241700.0,27.8706,27.9565,27.7691,27.7769,241700.0
2010-10-26 15:30:00,35.59,35.69,35.45,35.64,443800.0,27.7847,27.8628,27.6754,27.8237,443800.0
2010-10-27 09:30:00,35.33,36.0,35.1,35.67,153300.0,27.5817,28.1048,27.4022,27.8472,153300.0
2010-10-27 10:00:00,35.69,35.7,35.09,35.14,103200.0,27.8628,27.8706,27.3944,27.4334,103200.0
2010-10-27 10:30:00,35.11,35.31,35.07,35.07,102900.0,27.41,27.5661,27.3787,27.3787,102900.0
2010-10-27 11:00:00,35.05,35.2,34.93,35.05,106100.0,27.3631,27.4802,27.2694,27.3631,106100.0
2010-10-27 11:30:00,35.05,35.18,35.0,35.12,79300.0,27.3631,27.4646,27.3241,27.4178,79300.0
2010-10-27 12:00:00,35.12,35.23,35.09,35.17,110900.0,27.4178,27.5037,27.3944,27.4568,110900.0
2010-10-27 12:30:00,35.16,35.19,35.1,35.13,45400.0,27.449,27.4724,27.4022,27.4256,45400.0
2010-10-27 13:00:00,35.14,35.16,35.04,35.11,120100.0,27.4334,27.449,27.3553,27.41,120100.0
2010-10-27 13:30:00,35.11,35.13,35.03,35.11,36100.0,27.41,27.4256,27.3475,27.41,36100.0
2010-10-27 14:00:00,35.12,35.15,35.07,35.1,65200.0,27.4178,27.4412,27.3787,27.4022,65200.0
2010-10-27 14:30:00,35.1,35.21,35.05,35.15,66300.0,27.4022,27.488,27.3631,27.4412,66300.0
2010-10-27 15:00:00,35.14,35.38,35.12,35.29,79400.0,27.4334,27.6208,27.4178,27.5505,79400.0
2010-10-27 15:30:00,35.29,35.59,35.29,35.55,190600.0,27.5505,27.7847,27.5505,27.7535,190600.0
2010-10-28 09:30:00,35.87,35.95,35.42,35.44,93200.0,28.0033,28.0657,27.652,27.6676,93200.0
2010-10-28 10:00:00,35.44,35.53,35.23,35.24,39900.0,27.6676,27.7379,27.5037,27.5115,39900.0
2010-10-28 10:30:00,35.24,35.33,35.18,35.3,47800.0,27.5115,27.5817,27.4646,27.5583,47800.0
2010-10-28 11:00:00,35.32,35.56,35.3,35.56,23100.0,27.5739,27.7613,27.5583,27.7613,23100.0
2010-10-28 11:30:00,35.54,35.54,35.35,35.39,32700.0,27.7457,27.7457,27.5973,27.6286,32700.0
2010-10-28 12:00:00,35.39,35.42,35.25,35.26,41900.0,27.6286,27.652,27.5193,27.5271,41900.0
2010-10-28 12:30:00,35.24,35.36,35.21,35.3,24800.0,27.5115,27.6051,27.488,27.5583,24800.0
2010-10-28 13:00:00,35.31,35.52,35.26,35.46,52200.0,27.5661,27.7301,27.5271,27.6832,52200.0
2010-10-28 13:30:00,35.46,35.55,35.37,35.42,44700.0,27.6832,27.7535,27.613,27.652,44700.0
2010-10-28 14:00:00,35.42,35.49,35.4,35.44,34900.0,27.652,27.7066,27.6364,27.6676,34900.0
2010-10-28 14:30:00,35.44,35.54,35.41,35.52,45900.0,27.6676,27.7457,27.6442,27.7301,45900.0
2010-10-28 15:00:00,35.53,35.57,35.46,35.5,93900.0,27.7379,27.7691,27.6832,27.7144,93900.0
2010-10-28 15:30:00,35.5,35.57,35.46,35.48,134800.0,27.7144,27.7691,27.6832,27.6988,134800.0
2010-10-29 09:30:00,36.3,36.3,35.44,35.48,158200.0,28.339,28.339,27.6676,27.6988,158200.0
2010-10-29 10:00:00,35.47,35.69,35.43,35.6,172700.0,27.691,27.8628,27.6598,27.7925,172700.0
2010-10-29 10:30:00,35.6,35.65,35.52,35.64,97700.0,27.7925,27.8315,27.7301,27.8237,97700.0
2010-10-29 11:00:00,35.63,35.72,35.54,35.7,87500.0,27.8159,27.8862,27.7457,27.8706,87500.0
2010-10-29 11:30:00,35.71,35.71,35.48,35.62,85800.0,27.8784,27.8784,27.6988,27.8081,85800.0
2010-10-29 12:00:00,35.63,35.84,35.59,35.8,112300.0,27.8159,27.9799,27.7847,27.9486,112300.0
2010-10-29 12:30:00,35.8,36.03,35.79,36.01,153000.0,27.9486,28.1282,27.9408,28.1126,153000.0
2010-10-29 13:00:00,36.01,36.15,35.98,36.14,89700.0,28.1126,28.2219,28.0892,28.2141,89700.0
2010-10-29 13:30:00,36.14,37.03,36.13,36.55,444400.0,28.2141,28.9089,28.2063,28.5342,444400.0
2010-10-29 14:00:00,36.54,36.55,36.13,36.16,193800.0,28.5264,28.5342,28.2063,28.2297,193800.0
2010-10-29 14:30:00,36.14,36.19,36.02,36.11,133500.0,28.2141,28.2531,28.1204,28.1907,133500.0
2010-10-29 15:00:00,36.11,36.19,35.87,35.99,446200.0,28.1907,28.2531,28.0033,28.097,446200.0
2010-10-29 15:30:00,35.99,35.99,35.51,35.64,560600.0,28.097,28.097,27.7222,27.8237,560600.0
2010-11-01 09:30:00,36.12,36.27,35.88,35.92,137600.0,28.1985,28.3156,28.0111,28.0423,137600.0
2010-11-01 10:00:00,35.93,36.35,35.93,36.06,141200.0,28.0501,28.378,28.0501,28.1516,141200.0
2010-11-01 10:30:00,36.06,36.12,35.85,35.87,147300.0,28.1516,28.1985,27.9877,28.0033,147300.0
2010-11-01 11:00:00,35.87,35.9,35.7,35.71,83800.0,28.0033,28.0267,27.8706,27.8784,83800.0
2010-11-01 11:30:00,35.7,35.9,35.67,35.9,66900.0,27.8706,28.0267,27.8472,28.0267,66900.0
2010-11-01 12:00:00,35.92,36.0,35.85,35.97,44400.0,28.0423,28.1048,27.9877,28.0814,44400.0
2010-11-01 12:30:00,35.97,35.97,35.82,35.87,53800.0,28.0814,28.0814,27.9643,28.0033,53800.0
2010-11-01 13:00:00,35.87,35.98,35.83,35.92,60000.0,28.0033,28.0892,27.9721,28.0423,60000.0
2010-11-01 13:30:00,35.92,35.97,35.88,35.95,37500.0,28.0423,28.0814,28.0111,28.0657,37500.0
2010-11-01 14:00:00,35.94,35.96,35.87,35.89,58900.0,28.0579,28.0736,28.0033,28.0189,58900.0
2010-11-01 14:30:00,35.89,35.91,35.8,35.85,97900.0,28.0189,28.0345,27.9486,27.9877,97900.0
2010-11-01 15:00:00,35.85,35.86,35.69,35.72,209000.0,27.9877,27.9955,27.8628,27.8862,209000.0
2010-11-01 15:30:00,35.72,35.94,35.7,35.89,304400.0,27.8862,28.0579,27.8706,28.0189,304400.0
2010-11-02 09:30:00,36.18,36.86,36.18,36.4,121100.0,28.2453,28.7762,28.2453,28.4171,121100.0
2010-11-02 10:00:00,36.41,36.45,36.18,36.3,126300.0,28.4249,28.4561,28.2453,28.339,126300.0
2010-11-02 10:30:00,36.28,36.35,36.22,36.26,72800.0,28.3234,28.378,28.2765,28.3078,72800.0
2010-11-02 11:00:00,36.25,36.34,36.19,36.25,94900.0,28.3,28.3702,28.2531,28.3,94900.0
2010-11-02 11:30:00,36.24,36.32,36.2,36.23,70900.0,28.2921,28.3546,28.2609,28.2843,70900.0
2010-11-02 12:00:00,36.26,36.28,36.2,36.22,59400.0,28.3078,28.3234,28.2609,28.2765,59400.0
2010-11-02 12:30:00,36.23,36.36,36.22,36.36,120400.0,28.2843,28.3858,28.2765,28.3858,120400.0
2010-11-02 13:00:00,36.36,36.44,36.31,36.44,59800.0,28.3858,28.4483,28.3468,28.4483,59800.0
2010-11-02 13:30:00,36.44,36.62,36.44,36.62,87700.0,28.4483,28.5888,28.4483,28.5888,87700.0
2010-11-02 14:00:00,36.61,36.63,36.48,36.52,70900.0,28.581,28.5966,28.4795,28.5107,70900.0
2010-11-02 14:30:00,36.51,36.59,36.4,36.57,130500.0,28.5029,28.5654,28.4171,28.5498,130500.0
2010-11-02 15:00:00,36.56,36.72,36.55,36.7,115700.0,28.542,28.6669,28.5342,28.6513,115700.0
2010-11-02 15:30:00,36.7,36.72,36.58,36.62,172100.0,28.6513,28.6669,28.5576,28.5888,172100.0
2010-11-03 09:30:00,36.53,36.9,36.53,36.62,88400.0,28.5185,28.8074,28.5185,28.5888,88400.0
2010-11-03 10:00:00,36.62,36.71,36.55,36.62,48400.0,28.5888,28.6591,28.5342,28.5888,48400.0
2010-11-03 10:30:00,36.62,36.7,36.54,36.59,139600.0,28.5888,28.6513,28.5264,28.5654,139600.0
2010-11-03 11:00:00,36.59,36.62,36.48,36.62,144200.0,28.5654,28.5888,28.4795,28.5888,144200.0
2010-11-03 11:30:00,36.61,36.7,36.57,36.63,52300.0,28.581,28.6513,28.5498,28.5966,52300.0
2010-11-03 12:00:00,36.62,36.62,36.51,36.61,42600.0,28.5888,28.5888,28.5029,28.581,42600.0
2010-11-03 12:30:00,36.6,36.68,36.59,36.63,27800.0,28.5732,28.6357,28.5654,28.5966,27800.0
2010-11-03 13:00:00,36.63,36.74,36.62,36.7,31200.0,28.5966,28.6825,28.5888,28.6513,31200.0
2010-11-03 13:30:00,36.7,36.75,36.61,36.66,32100.0,28.6513,28.6903,28.581,28.62,32100.0
2010-11-03 14:00:00,36.66,36.9,36.46,36.51,118900.0,28.62,28.8074,28.4639,28.5029,118900.0
2010-11-03 14:30:00,36.52,36.93,36.46,36.87,111100.0,28.5107,28.8308,28.4639,28.784,111100.0
2010-11-03 15:00:00,36.87,36.91,36.63,36.65,239200.0,28.784,28.8152,28.5966,28.6122,239200.0
2010-11-03 15:30:00,36.65,36.76,36.6,36.76,223300.0,28.6122,28.6981,28.5732,28.6981,223300.0
2010-11-04 09:30:00,37.38,38.12,37.28,38.0,168200.0,29.1821,29.7598,29.1041,29.6662,168200.0
2010-11-04 10:00:00,38.01,38.02,37.68,37.93,116700.0,29.674,29.6818,29.4163,29.6115,116700.0
2010-11-04 10:30:00,37.93,38.09,37.8,38.09,74300.0,29.6115,29.7364,29.51,29.7364,74300.0
2010-11-04 11:00:00,38.08,38.26,38.08,38.26,147100.0,29.7286,29.8691,29.7286,29.8691,147100.0
2010-11-04 11:30:00,38.27,38.36,38.21,38.22,124800.0,29.8769,29.9472,29.8301,29.8379,124800.0
2010-11-04 12:00:00,38.23,38.25,38.15,38.15,72600.0,29.8457,29.8613,29.7833,29.7833,72600.0
2010-11-04 12:30:00,38.15,38.3,38.15,38.3,50700.0,29.7833,29.9004,29.7833,29.9004,50700.0
2010-11-04 13:00:00,38.31,38.36,38.28,38.32,71300.0,29.9082,29.9472,29.8848,29.916,71300.0
2010-11-04 13:30:00,38.31,38.33,38.23,38.24,69200.0,29.9082,29.9238,29.8457,29.8535,69200.0
2010-11-04 14:00:00,38.23,38.33,38.14,38.3,156600.0,29.8457,29.9238,29.7755,29.9004,156600.0
2010-11-04 14:30:00,38.3,38.43,38.3,38.36,76800.0,29.9004,30.0019,29.9004,29.9472,76800.0
2010-11-04 15:00:00,38.35,38.43,38.33,38.42,149100.0,29.9394,30.0019,29.9238,29.994,149100.0
2010-11-04 15:30:00,38.42,38.45,38.29,38.34,400500.0,29.994,30.0175,29.8926,29.9316,400500.0
2010-11-05 09:30:00,35.35,38.52,35.02,38.4,172500.0,27.5973,30.0721,27.3397,29.9784,172500.0
2010-11-05 10:00:00,38.44,38.51,38.37,38.48,101400.0,30.0097,30.0643,29.955,30.0409,101400.0
2010-11-05 10:30:00,38.48,38.66,38.45,38.63,79300.0,30.0409,30.1814,30.0175,30.158,79300.0
2010-11-05 11:00:00,38.65,38.88,38.61,38.86,74100.0,30.1736,30.3532,30.1424,30.3376,74100.0
2010-11-05 11:30:00,38.84,39.19,38.84,38.93,234000.0,30.3219,30.5952,30.3219,30.3922,234000.0
2010-11-05 12:00:00,38.94,38.99,38.75,38.83,115500.0,30.4,30.439,30.2517,30.3141,115500.0
2010-11-05 12:30:00,38.83,38.9,38.78,38.83,59100.0,30.3141,30.3688,30.2751,30.3141,59100.0
2010-11-05 13:00:00,38.83,39.03,38.83,38.94,91000.0,30.3141,30.4703,30.3141,30.4,91000.0
2010-11-05 13:30:00,38.94,38.97,38.84,38.89,60000.0,30.4,30.4234,30.3219,30.361,60000.0
2010-11-05 14:00:00,38.89,38.96,38.85,38.93,88100.0,30.361,30.4156,30.3297,30.3922,88100.0
2010-11-05 14:30:00,38.93,39.0,38.88,38.92,96400.0,30.3922,30.4468,30.3532,30.3844,96400.0
2010-11-05 15:00:00,38.92,38.98,38.89,38.97,171500.0,30.3844,30.4312,30.361,30.4234,171500.0
2010-11-05 15:30:00,38.97,39.09,38.92,39.07,274300.0,30.4234,30.5171,30.3844,30.5015,274300.0
2010-11-08 09:30:00,38.8,39.2,38.7,38.94,92400.0,30.2907,30.603,30.2126,30.4,92400.0
2010-11-08 10:00:00,38.92,39.4,38.89,39.25,85800.0,30.3844,30.7591,30.361,30.642,85800.0
2010-11-08 10:30:00,39.23,39.23,38.85,38.88,82900.0,30.6264,30.6264,30.3297,30.3532,82900.0
2010-11-08 11:00:00,38.88,38.94,38.69,38.93,184100.0,30.3532,30.4,30.2048,30.3922,184100.0
2010-11-08 11:30:00,38.92,38.92,38.73,38.79,129700.0,30.3844,30.3844,30.2361,30.2829,129700.0
2010-11-08 12:00:00,38.79,38.9,38.73,38.88,54700.0,30.2829,30.3688,30.2361,30.3532,54700.0
2010-11-08 12:30:00,38.89,38.9,38.78,38.81,41700.0,30.361,30.3688,30.2751,30.2985,41700.0
2010-11-08 13:00:00,38.81,38.97,38.79,38.86,57600.0,30.2985,30.4234,30.2829,30.3376,57600.0
2010-11-08 13:30:00,38.86,38.89,38.71,38.73,63100.0,30.3376,30.361,30.2204,30.2361,63100.0
2010-11-08 14:00:00,38.73,38.84,38.72,38.8,72600.0,30.2361,30.3219,30.2283,30.2907,72600.0
2010-11-08 14:30:00,38.79,38.81,38.74,38.76,66700.0,30.2829,30.2985,30.2439,30.2595,66700.0
2010-11-08 15:00:00,38.76,38.82,38.75,38.8,71300.0,30.2595,30.3063,30.2517,30.2907,71300.0
2010-11-08 15:30:00,38.8,38.97,38.79,38.88,178800.0,30.2907,30.4234,30.2829,30.3532,178800.0
2010-11-09 09:30:00,38.74,38.75,38.09,38.24,199600.0,30.2439,30.2517,29.7364,29.8535,199600.0
2010-11-09 10:00:00,38.22,38.27,38.0,38.16,164300.0,29.8379,29.8769,29.6662,29.7911,164300.0
2010-11-09 10:30:00,38.2,38.25,38.0,38.07,94300.0,29.8223,29.8613,29.6662,29.7208,94300.0
2010-11-09 11:00:00,38.07,38.19,37.93,37.96,87400.0,29.7208,29.8145,29.6115,29.6349,87400.0
2010-11-09 11:30:00,37.95,38.11,37.71,37.76,67800.0,29.6271,29.752,29.4398,29.4788,67800.0
2010-11-09 12:00:00,37.72,37.91,37.7,37.82,54600.0,29.4476,29.5959,29.432,29.5256,54600.0
2010-11-09 12:30:00,37.82,37.83,37.58,37.68,75200.0,29.5256,29.5334,29.3383,29.4163,75200.0
2010-11-09 13:00:00,37.68,37.81,37.59,37.6,102600.0,29.4163,29.5178,29.3461,29.3539,102600.0
2010-11-09 13:30:00,37.58,37.58,37.26,37.4,123800.0,29.3383,29.3383,29.0885,29.1977,123800.0
2010-11-09 14:00:00,37.4,37.66,37.4,37.43,104200.0,29.1977,29.4007,29.1977,29.2212,104200.0
2010-11-09 14:30:00,37.43,37.63,37.43,37.46,102900.0,29.2212,29.3773,29.2212,29.2446,102900.0
2010-11-09 15:00:00,37.46,37.52,37.22,37.24,139700.0,29.2446,29.2914,29.0572,29.0728,139700.0
2010-11-09 15:30:00,37.24,37.24,36.72,36.99,529700.0,29.0728,29.0728,28.6669,28.8777,529700.0
2010-11-10 09:30:00,36.74,36.88,36.33,36.44,317400.0,28.6825,28.7918,28.3624,28.4483,317400.0
2010-11-10 10:00:00,36.48,36.57,36.36,36.5,250300.0,28.4795,28.5498,28.3858,28.4951,250300.0
2010-11-10 10:30:00,36.51,36.96,36.5,36.93,189400.0,28.5029,28.8542,28.4951,28.8308,189400.0
2010-11-10 11:00:00,36.92,37.04,36.8,36.96,125600.0,28.823,28.9167,28.7293,28.8542,125600.0
2010-11-10 11:30:00,36.95,37.79,36.95,37.76,133100.0,28.8464,29.5022,28.8464,29.4788,133100.0
2010-11-10 12:00:00,37.78,37.79,37.29,37.33,99600.0,29.4944,29.5022,29.1119,29.1431,99600.0
2010-11-10 12:30:00,37.36,37.44,37.35,37.37,48000.0,29.1665,29.229,29.1587,29.1743,48000.0
2010-11-10 13:00:00,37.38,37.49,37.22,37.37,86100.0,29.1821,29.268,29.0572,29.1743,86100.0
2010-11-10 13:30:00,37.38,37.49,37.3,37.42,106600.0,29.1821,29.268,29.1197,29.2134,106600.0
2010-11-10 14:00:00,37.41,37.54,37.39,37.5,96600.0,29.2056,29.307,29.1899,29.2758,96600.0
2010-11-10 14:30:00,37.51,37.6,37.51,37.56,90700.0,29.2836,29.3539,29.2836,29.3227,90700.0
2010-11-10 15:00:00,37.57,37.58,37.44,37.53,91500.0,29.3305,29.3383,29.229,29.2992,91500.0
2010-11-10 15:30:00,37.52,37.64,37.45,37.47,199300.0,29.2914,29.3851,29.2368,29.2524,199300.0
2010-11-11 09:30:00,37.02,37.8,37.02,37.55,257500.0,28.9011,29.51,28.9011,29.3149,257500.0
2010-11-11 10:00:00,37.53,38.08,37.44,38.0,151200.0,29.2992,29.7286,29.229,29.6662,151200.0
2010-11-11 10:30:00,37.98,38.02,37.68,37.72,300300.0,29.6505,29.6818,29.4163,29.4476,300300.0
2010-11-11 11:00:00,37.71,37.76,37.38,37.4,85300.0,29.4398,29.4788,29.1821,29.1977,85300.0
2010-11-11 11:30:00,37.41,37.59,37.31,37.58,65500.0,29.2056,29.3461,29.1275,29.3383,65500.0
2010-11-11 12:00:00,37.55,37.62,37.54,37.56,58100.0,29.3149,29.3695,29.307,29.3227,58100.0
2010-11-11 12:30:00,37.57,37.67,37.57,37.65,34500.0,29.3305,29.4085,29.3305,29.3929,34500.0
2010-11-11 13:00:00,37.65,37.65,37.52,37.64,37800.0,29.3929,29.3929,29.2914,29.3851,37800.0
2010-11-11 13:30:00,37.63,37.83,37.61,37.7,309800.0,29.3773,29.5334,29.3617,29.432,309800.0
2010-11-11 14:00:00,37.69,37.78,37.69,37.78,92800.0,29.4241,29.4944,29.4241,29.4944,92800.0
2010-11-11 14:30:00,37.82,37.86,37.77,37.83,297800.0,29.5256,29.5569,29.4866,29.5334,297800.0
2010-11-11 15:00:00,37.82,37.84,37.77,37.84,72400.0,29.5256,29.5413,29.4866,29.5413,72400.0
2010-11-11 15:30:00,37.83,37.84,37.68,37.77,529200.0,29.5334,29.5413,29.4163,29.4866,529200.0
2010-11-12 09:30:00,37.34,37.47,37.08,37.38,46000.0,29.1509,29.2524,28.9479,29.1821,46000.0
2010-11-12 10:00:00,37.34,37.46,37.14,37.21,126300.0,29.1509,29.2446,28.9948,29.0494,126300.0
2010-11-12 10:30:00,37.19,37.31,37.1,37.25,119800.0,29.0338,29.1275,28.9635,29.0806,119800.0
2010-11-12 11:00:00,37.23,37.23,36.98,37.12,61200.0,29.065,29.065,28.8699,28.9792,61200.0
2010-11-12 11:30:00,37.11,37.11,36.84,36.91,36100.0,28.9713,28.9713,28.7606,28.8152,36100.0
2010-11-12 12:00:00,36.9,36.98,36.56,36.58,32400.0,28.8074,28.8699,28.542,28.5576,32400.0
2010-11-12 12:30:00,36.58,36.63,36.33,36.4,56700.0,28.5576,28.5966,28.3624,28.4171,56700.0
2010-11-12 13:00:00,36.4,36.63,36.38,36.6,68600.0,28.4171,28.5966,28.4014,28.5732,68600.0
2010-11-12 13:30:00,36.59,36.7,36.49,36.5,56800.0,28.5654,28.6513,28.4873,28.4951,56800.0
2010-11-12 14:00:00,36.5,36.64,36.42,36.6,49600.0,28.4951,28.6044,28.4327,28.5732,49600.0
2010-11-12 14:30:00,36.59,36.85,36.53,36.79,67500.0,28.5654,28.7684,28.5185,28.7215,67500.0
2010-11-12 15:00:00,36.79,36.89,36.63,36.72,59100.0,28.7215,28.7996,28.5966,28.6669,59100.0
2010-11-12 15:30:00,36.71,36.76,36.52,36.72,217500.0,28.6591,28.6981,28.5107,28.6669,217500.0
2010-11-15 09:30:00,37.14,37.67,36.93,37.16,79200.0,28.9948,29.4085,28.8308,29.0104,79200.0
2010-11-15 10:00:00,37.15,37.49,37.09,37.47,114000.0,29.0026,29.268,28.9557,29.2524,114000.0
2010-11-15 10:30:00,37.48,37.48,37.08,37.08,45000.0,29.2602,29.2602,28.9479,28.9479,45000.0
2010-11-15 11:00:00,37.1,37.14,36.97,37.0,26100.0,28.9635,28.9948,28.8621,28.8855,26100.0
2010-11-15 11:30:00,36.97,37.17,36.97,37.16,72800.0,28.8621,29.0182,28.8621,29.0104,72800.0
2010-11-15 12:00:00,37.16,37.16,36.9,36.97,27500.0,29.0104,29.0104,28.8074,28.8621,27500.0
2010-11-15 12:30:00,36.96,37.03,36.91,37.0,18400.0,28.8542,28.9089,28.8152,28.8855,18400.0
2010-11-15 13:00:00,37.0,37.02,36.86,36.93,86500.0,28.8855,28.9011,28.7762,28.8308,86500.0
2010-11-15 13:30:00,36.93,37.01,36.9,36.91,18300.0,28.8308,28.8933,28.8074,28.8152,18300.0
2010-11-15 14:00:00,36.89,36.96,36.73,36.75,24800.0,28.7996,28.8542,28.6747,28.6903,24800.0
2010-11-15 14:30:00,36.74,36.88,36.62,36.68,51100.0,28.6825,28.7918,28.5888,28.6357,51100.0
2010-11-15 15:00:00,36.7,36.72,36.33,36.45,148000.0,28.6513,28.6669,28.3624,28.4561,148000.0
2010-11-15 15:30:00,36.44,36.46,36.21,36.3,177200.0,28.4483,28.4639,28.2687,28.339,177200.0
2010-11-16 09:30:00,35.93,35.93,35.49,35.53,213200.0,28.0501,28.0501,27.7066,27.7379,213200.0
2010-11-16 10:00:00,35.53,35.67,35.37,35.41,152400.0,27.7379,27.8472,27.613,27.6442,152400.0
2010-11-16 10:30:00,35.42,35.43,34.76,35.01,355400.0,27.652,27.6598,27.1367,27.3319,355400.0
2010-11-16 11:00:00,35.03,35.1,34.56,34.76,197700.0,27.3475,27.4022,26.9806,27.1367,197700.0
2010-11-16 11:30:00,34.76,35.05,34.76,35.0,125400.0,27.1367,27.3631,27.1367,27.3241,125400.0
2010-11-16 12:00:00,35.05,35.16,34.87,35.0,73700.0,27.3631,27.449,27.2226,27.3241,73700.0
2010-11-16 12:30:00,35.0,35.02,34.68,34.87,94800.0,27.3241,27.3397,27.0743,27.2226,94800.0
2010-11-16 13:00:00,34.86,34.96,34.81,34.93,77000.0,27.2148,27.2929,27.1758,27.2694,77000.0
2010-11-16 13:30:00,34.92,35.27,34.87,35.23,96200.0,27.2616,27.5349,27.2226,27.5037,96200.0
2010-11-16 14:00:00,35.23,35.23,34.96,35.03,120100.0,27.5037,27.5037,27.2929,27.3475,120100.0
2010-11-16 14:30:00,35.03,35.07,34.86,35.01,96900.0,27.3475,27.3787,27.2148,27.3319,96900.0
2010-11-16 15:00:00,35.01,35.08,34.87,35.0,106500.0,27.3319,27.3866,27.2226,27.3241,106500.0
2010-11-16 15:30:00,34.99,35.1,34.96,35.06,345500.0,27.3163,27.4022,27.2929,27.3709,345500.0
2010-11-17 09:30:00,35.18,35.18,34.71,35.03,199200.0,27.4646,27.4646,27.0977,27.3475,199200.0
2010-11-17 10:00:00,35.02,35.57,35.02,35.53,113300.0,27.3397,27.7691,27.3397,27.7379,113300.0
2010-11-17 10:30:00,35.55,35.69,35.46,35.49,169000.0,27.7535,27.8628,27.6832,27.7066,169000.0
2010-11-17 11:00:00,35.49,35.52,35.38,35.52,63900.0,27.7066,27.7301,27.6208,27.7301,63900.0
2010-11-17 11:30:00,35.51,35.55,35.39,35.45,104300.0,27.7222,27.7535,27.6286,27.6754,104300.0
2010-11-17 12:00:00,35.47,35.55,35.42,35.47,67400.0,27.691,27.7535,27.652,27.691,67400.0
2010-11-17 12:30:00,35.47,35.54,35.44,35.49,51400.0,27.691,27.7457,27.6676,27.7066,51400.0
2010-11-17 13:00:00,35.49,35.49,35.36,35.42,29300.0,27.7066,27.7066,27.6051,27.652,29300.0
2010-11-17 13:30:00,35.43,35.43,35.32,35.35,65400.0,27.6598,27.6598,27.5739,27.5973,65400.0
2010-11-17 14:00:00,35.35,35.43,35.35,35.4,45500.0,27.5973,27.6598,27.5973,27.6364,45500.0
2010-11-17 14:30:00,35.4,35.54,35.39,35.42,227900.0,27.6364,27.7457,27.6286,27.652,227900.0
2010-11-17 15:00:00,35.42,35.43,35.15,35.18,89300.0,27.652,27.6598,27.4412,27.4646,89300.0
2010-11-17 15:30:00,35.22,35.37,35.21,35.25,146700.0,27.4958,27.613,27.488,27.5193,146700.0
2010-11-18 09:30:00,35.87,36.21,35.87,36.16,88600.0,28.0033,28.2687,28.0033,28.2297,88600.0
2010-11-18 10:00:00,36.16,36.85,36.15,36.76,188700.0,28.2297,28.7684,28.2219,28.6981,188700.0
2010-11-18 10:30:00,36.77,36.81,36.65,36.79,91800.0,28.7059,28.7371,28.6122,28.7215,91800.0
2010-11-18 11:00:00,36.79,36.94,36.78,36.89,74000.0,28.7215,28.8386,28.7137,28.7996,74000.0
2010-11-18 11:30:00,36.89,37.01,36.77,36.93,74100.0,28.7996,28.8933,28.7059,28.8308,74100.0
2010-11-18 12:00:00,36.93,37.0,36.88,36.95,53200.0,28.8308,28.8855,28.7918,28.8464,53200.0
2010-11-18 12:30:00,36.96,37.02,36.94,36.99,60000.0,28.8542,28.9011,28.8386,28.8777,60000.0
2010-11-18 13:00:00,36.98,37.01,36.92,36.97,40600.0,28.8699,28.8933,28.823,28.8621,40600.0
2010-11-18 13:30:00,36.96,37.01,36.92,37.01,51200.0,28.8542,28.8933,28.823,28.8933,51200.0
2010-11-18 14:00:00,37.01,37.06,36.94,37.03,61900.0,28.8933,28.9323,28.8386,28.9089,61900.0
2010-11-18 14:30:00,37.03,37.04,36.95,36.95,59500.0,28.9089,28.9167,28.8464,28.8464,59500.0
2010-11-18 15:00:00,36.97,37.03,36.96,37.0,57900.0,28.8621,28.9089,28.8542,28.8855,57900.0
2010-11-18 15:30:00,37.0,37.01,36.76,36.79,194900.0,28.8855,28.8933,28.6981,28.7215,194900.0
2010-11-19 09:30:00,36.77,36.84,36.5,36.68,96700.0,28.7059,28.7606,28.4951,28.6357,96700.0
2010-11-19 10:00:00,36.7,36.85,36.58,36.81,67300.0,28.6513,28.7684,28.5576,28.7371,67300.0
2010-11-19 10:30:00,36.84,37.09,36.68,37.0,62000.0,28.7606,28.9557,28.6357,28.8855,62000.0
2010-11-19 11:00:00,36.99,37.14,36.93,37.11,54000.0,28.8777,28.9948,28.8308,28.9713,54000.0
2010-11-19 11:30:00,37.12,37.19,37.05,37.08,38900.0,28.9792,29.0338,28.9245,28.9479,38900.0
2010-11-19 12:00:00,37.09,37.21,37.05,37.09,45400.0,28.9557,29.0494,28.9245,28.9557,45400.0
2010-11-19 12:30:00,37.09,37.16,37.05,37.15,30500.0,28.9557,29.0104,28.9245,29.0026,30500.0
2010-11-19 13:00:00,37.15,37.21,37.12,37.17,26400.0,29.0026,29.0494,28.9792,29.0182,26400.0
2010-11-19 13:30:00,37.17,37.31,37.1,37.14,40800.0,29.0182,29.1275,28.9635,28.9948,40800.0
2010-11-19 14:00:00,37.13,37.23,37.11,37.12,37200.0,28.987,29.065,28.9713,28.9792,37200.0
2010-11-19 14:30:00,37.13,37.22,37.11,37.13,45300.0,28.987,29.0572,28.9713,28.987,45300.0
2010-11-19 15:00:00,37.13,37.14,36.96,36.97,47300.0,28.987,28.9948,28.8542,28.8621,47300.0
2010-11-19 15:30:00,36.97,37.18,36.92,37.14,79700.0,28.8621,29.026,28.823,28.9948,79700.0
2010-11-22 09:30:00,36.98,37.31,36.84,37.26,72700.0,28.8699,29.1275,28.7606,29.0885,72700.0
2010-11-22 10:00:00,37.26,37.54,37.26,37.35,190400.0,29.0885,29.307,29.0885,29.1587,190400.0
2010-11-22 10:30:00,37.33,37.33,37.08,37.11,80700.0,29.1431,29.1431,28.9479,28.9713,80700.0
2010-11-22 11:00:00,37.09,37.2,37.02,37.13,60800.0,28.9557,29.0416,28.9011,28.987,60800.0
2010-11-22 11:30:00,37.14,37.17,37.03,37.03,60900.0,28.9948,29.0182,28.9089,28.9089,60900.0
2010-11-22 12:00:00,37.04,37.05,36.84,36.86,62500.0,28.9167,28.9245,28.7606,28.7762,62500.0
2010-11-22 12:30:00,36.86,36.87,36.69,36.8,51800.0,28.7762,28.784,28.6435,28.7293,51800.0
2010-11-22 13:00:00,36.8,36.8,36.7,36.72,37900.0,28.7293,28.7293,28.6513,28.6669,37900.0
2010-11-22 13:30:00,36.72,37.18,36.71,36.98,117000.0,28.6669,29.026,28.6591,28.8699,117000.0
2010-11-22 14:00:00,36.99,37.1,36.94,37.04,41800.0,28.8777,28.9635,28.8386,28.9167,41800.0
2010-11-22 14:30:00,37.04,37.21,36.99,37.17,39600.0,28.9167,29.0494,28.8777,29.0182,39600.0
2010-11-22 15:00:00,37.17,37.19,37.03,37.05,93800.0,29.0182,29.0338,28.9089,28.9245,93800.0
2010-11-22 15:30:00,37.05,37.33,37.03,37.27,128500.0,28.9245,29.1431,28.9089,29.0963,128500.0
2010-11-23 09:30:00,36.71,36.71,36.0,36.04,191500.0,28.6591,28.6591,28.1048,28.136,191500.0
2010-11-23 10:00:00,36.04,36.38,35.98,36.33,88900.0,28.136,28.4014,28.0892,28.3624,88900.0
2010-11-23 10:30:00,36.33,36.44,36.3,36.4,51400.0,28.3624,28.4483,28.339,28.4171,51400.0
2010-11-23 11:00:00,36.39,36.4,36.19,36.21,47700.0,28.4093,28.4171,28.2531,28.2687,47700.0
2010-11-23 11:30:00,36.19,36.3,36.1,36.23,57600.0,28.2531,28.339,28.1829,28.2843,57600.0
2010-11-23 12:00:00,36.23,36.3,36.16,36.3,36100.0,28.2843,28.339,28.2297,28.339,36100.0
2010-11-23 12:30:00,36.3,36.45,36.22,36.39,66000.0,28.339,28.4561,28.2765,28.4093,66000.0
2010-11-23 13:00:00,36.39,36.44,36.27,36.41,52300.0,28.4093,28.4483,28.3156,28.4249,52300.0
2010-11-23 13:30:00,36.41,36.49,36.31,36.31,36900.0,28.4249,28.4873,28.3468,28.3468,36900.0
2010-11-23 14:00:00,36.32,36.44,36.27,36.34,70000.0,28.3546,28.4483,28.3156,28.3702,70000.0
2010-11-23 14:30:00,36.32,36.43,36.26,36.36,41600.0,28.3546,28.4405,28.3078,28.3858,41600.0
2010-11-23 15:00:00,36.37,36.48,36.31,36.37,59300.0,28.3936,28.4795,28.3468,28.3936,59300.0
2010-11-23 15:30:00,36.36,36.42,36.34,36.42,136300.0,28.3858,28.4327,28.3702,28.4327,136300.0
2010-11-24 09:30:00,36.8,37.05,36.62,36.98,48400.0,28.7293,28.9245,28.5888,28.8699,48400.0
2010-11-24 10:00:00,36.95,37.07,36.84,37.01,60400.0,28.8464,28.9401,28.7606,28.8933,60400.0
2010-11-24 10:30:00,36.99,37.08,36.91,37.01,152500.0,28.8777,28.9479,28.8152,28.8933,152500.0
2010-11-24 11:00:00,37.0,37.0,36.82,36.86,120000.0,28.8855,28.8855,28.7449,28.7762,120000.0
2010-11-24 11:30:00,36.88,36.93,36.69,36.76,66300.0,28.7918,28.8308,28.6435,28.6981,66300.0
2010-11-24 12:00:00,36.78,36.84,36.73,36.83,57300.0,28.7137,28.7606,28.6747,28.7528,57300.0
2010-11-24 12:30:00,36.84,36.92,36.76,36.78,68900.0,28.7606,28.823,28.6981,28.7137,68900.0
2010-11-24 13:00:00,36.78,36.85,36.74,36.85,65000.0,28.7137,28.7684,28.6825,28.7684,65000.0
2010-11-24 13:30:00,36.84,36.97,36.83,36.91,85700.0,28.7606,28.8621,28.7528,28.8152,85700.0
2010-11-24 14:00:00,36.94,36.99,36.87,36.97,35200.0,28.8386,28.8777,28.784,28.8621,35200.0
2010-11-24 14:30:00,36.96,37.0,36.94,37.0,35900.0,28.8542,28.8855,28.8386,28.8855,35900.0
2010-11-24 15:00:00,36.99,37.08,36.97,37.05,44600.0,28.8777,28.9479,28.8621,28.9245,44600.0
2010-11-24 15:30:00,37.05,37.17,36.97,37.14,167700.0,28.9245,29.0182,28.8621,28.9948,167700.0
2010-11-26 09:30:00,36.72,36.72,36.52,36.65,32100.0,28.6669,28.6669,28.5107,28.6122,32100.0
2010-11-26 10:00:00,36.65,36.71,36.55,36.6,37500.0,28.6122,28.6591,28.5342,28.5732,37500.0
2010-11-26 10:30:00,36.61,36.7,36.56,36.6,28300.0,28.581,28.6513,28.542,28.5732,28300.0
2010-11-26 11:00:00,36.6,36.63,36.58,36.61,56600.0,28.5732,28.5966,28.5576,28.581,56600.0
2010-11-26 11:30:00,36.61,36.65,36.54,36.61,46400.0,28.581,28.6122,28.5264,28.581,46400.0
2010-11-26 12:00:00,36.6,36.73,36.56,36.7,29400.0,28.5732,28.6747,28.542,28.6513,29400.0
2010-11-26 12:30:00,36.7,36.78,36.49,36.52,109700.0,28.6513,28.7137,28.4873,28.5107,109700.0
2010-11-29 09:30:00,36.47,36.47,35.9,35.94,95900.0,28.4717,28.4717,28.0267,28.0579,95900.0
2010-11-29 10:00:00,35.94,35.98,35.74,35.78,131700.0,28.0579,28.0892,27.9018,27.933,131700.0
2010-11-29 10:30:00,35.79,36.1,35.79,35.91,59800.0,27.9408,28.1829,27.9408,28.0345,59800.0
2010-11-29 11:00:00,35.93,36.13,35.91,36.1,49700.0,28.0501,28.2063,28.0345,28.1829,49700.0
2010-11-29 11:30:00,36.1,36.15,35.92,36.08,40500.0,28.1829,28.2219,28.0423,28.1672,40500.0
2010-11-29 12:00:00,36.06,36.26,36.03,36.17,50700.0,28.1516,28.3078,28.1282,28.2375,50700.0
2010-11-29 12:30:00,36.17,36.27,36.12,36.17,42500.0,28.2375,28.3156,28.1985,28.2375,42500.0
2010-11-29 13:00:00,36.16,36.18,35.95,35.98,55200.0,28.2297,28.2453,28.0657,28.0892,55200.0
2010-11-29 13:30:00,35.99,36.15,35.93,36.07,56500.0,28.097,28.2219,28.0501,28.1594,56500.0
2010-11-29 14:00:00,36.07,36.32,36.07,36.31,58200.0,28.1594,28.3546,28.1594,28.3468,58200.0
2010-11-29 14:30:00,36.31,36.45,36.28,36.39,79800.0,28.3468,28.4561,28.3234,28.4093,79800.0
2010-11-29 15:00:00,36.39,36.47,36.38,36.43,87300.0,28.4093,28.4717,28.4014,28.4405,87300.0
2010-11-29 15:30:00,36.44,36.47,36.33,36.38,183500.0,28.4483,28.4717,28.3624,28.4014,183500.0
2010-11-30 09:30:00,35.89,36.05,35.68,35.94,65700.0,28.0189,28.1438,27.855,28.0579,65700.0
2010-11-30 10:00:00,35.98,36.52,35.75,36.36,199600.0,28.0892,28.5107,27.9096,28.3858,199600.0
2010-11-30 10:30:00,36.37,36.62,36.2,36.59,208000.0,28.3936,28.5888,28.2609,28.5654,208000.0
2010-11-30 11:00:00,36.6,36.95,36.58,36.79,223800.0,28.5732,28.8464,28.5576,28.7215,223800.0
2010-11-30 11:30:00,36.78,36.93,36.54,36.81,110200.0,28.7137,28.8308,28.5264,28.7371,110200.0
2010-11-30 12:00:00,36.79,36.98,36.78,36.97,72700.0,28.7215,28.8699,28.7137,28.8621,72700.0
2010-11-30 12:30:00,36.97,37.04,36.77,37.01,43300.0,28.8621,28.9167,28.7059,28.8933,43300.0
2010-11-30 13:00:00,37.0,37.29,36.97,37.18,85600.0,28.8855,29.1119,28.8621,29.026,85600.0
2010-11-30 13:30:00,37.2,37.23,36.95,37.02,57600.0,29.0416,29.065,28.8464,28.9011,57600.0
2010-11-30 14:00:00,37.01,37.09,36.78,36.8,57700.0,28.8933,28.9557,28.7137,28.7293,57700.0
2010-11-30 14:30:00,36.82,37.1,36.78,36.98,92000.0,28.7449,28.9635,28.7137,28.8699,92000.0
2010-11-30 15:00:00,36.96,37.13,36.85,37.11,82200.0,28.8542,28.987,28.7684,28.9713,82200.0
2010-11-30 15:30:00,37.12,37.12,36.9,37.0,228000.0,28.9792,28.9792,28.8074,28.8855,228000.0
2010-12-01 09:30:00,37.23,38.15,37.23,38.1,176200.0,29.065,29.7833,29.065,29.7442,176200.0
2010-12-01 10:00:00,38.11,38.24,37.68,37.84,170800.0,29.752,29.8535,29.4163,29.5413,170800.0
2010-12-01 10:30:00,37.85,38.02,37.84,37.98,66900.0,29.5491,29.6818,29.5413,29.6505,66900.0
2010-12-01 11:00:00,37.96,38.31,37.93,38.29,77300.0,29.6349,29.9082,29.6115,29.8926,77300.0
2010-12-01 11:30:00,38.29,38.55,38.29,38.53,121000.0,29.8926,30.0955,29.8926,30.0799,121000.0
2010-12-01 12:00:00,38.53,38.58,38.44,38.45,52200.0,30.0799,30.119,30.0097,30.0175,52200.0
2010-12-01 12:30:00,38.46,38.48,38.35,38.43,57500.0,30.0253,30.0409,29.9394,30.0019,57500.0
2010-12-01 13:00:00,38.45,38.61,38.39,38.39,85900.0,30.0175,30.1424,29.9706,29.9706,85900.0
2010-12-01 13:30:00,38.39,38.45,38.26,38.42,102200.0,29.9706,30.0175,29.8691,29.994,102200.0
2010-12-01 14:00:00,38.42,38.51,38.28,38.51,42300.0,29.994,30.0643,29.8848,30.0643,42300.0
2010-12-01 14:30:00,38.52,38.61,38.37,38.59,83700.0,30.0721,30.1424,29.955,30.1268,83700.0
2010-12-01 15:00:00,38.57,38.59,38.48,38.5,88300.0,30.1112,30.1268,30.0409,30.0565,88300.0
2010-12-01 15:30:00,38.5,38.51,38.31,38.44,235700.0,30.0565,30.0643,29.9082,30.0097,235700.0
2010-12-02 09:30:00,38.39,38.81,38.31,38.49,125000.0,29.9706,30.2985,29.9082,30.0487,125000.0
2010-12-02 10:00:00,38.52,38.93,38.5,38.7,110800.0,30.0721,30.3922,30.0565,30.2126,110800.0
2010-12-02 10:30:00,38.67,38.71,38.34,38.42,102900.0,30.1892,30.2204,29.9316,29.994,102900.0
2010-12-02 11:00:00,38.46,38.48,38.29,38.3,52900.0,30.0253,30.0409,29.8926,29.9004,52900.0
2010-12-02 11:30:00,38.31,38.39,38.24,38.29,39800.0,29.9082,29.9706,29.8535,29.8926,39800.0
2010-12-02 12:00:00,38.29,38.32,38.02,38.03,73800.0,29.8926,29.916,29.6818,29.6896,73800.0
2010-12-02 12:30:00,38.04,38.27,37.98,38.05,195400.0,29.6974,29.8769,29.6505,29.7052,195400.0
2010-12-02 13:00:00,38.0,38.34,37.99,38.33,77000.0,29.6662,29.9316,29.6584,29.9238,77000.0
2010-12-02 13:30:00,38.34,38.51,38.27,38.45,94000.0,29.9316,30.0643,29.8769,30.0175,94000.0
2010-12-02 14:00:00,38.45,38.67,38.44,38.62,31500.0,30.0175,30.1892,30.0097,30.1502,31500.0
2010-12-02 14:30:00,38.61,38.79,38.55,38.66,73200.0,30.1424,30.2829,30.0955,30.1814,73200.0
2010-12-02 15:00:00,38.66,38.83,38.65,38.82,66000.0,30.1814,30.3141,30.1736,30.3063,66000.0
2010-12-02 15:30:00,38.82,38.82,38.72,38.79,131400.0,30.3063,30.3063,30.2283,30.2829,131400.0
2010-12-03 09:30:00,38.53,38.8,38.53,38.77,50100.0,30.0799,30.2907,30.0799,30.2673,50100.0
2010-12-03 10:00:00,38.77,38.93,38.7,38.78,45200.0,30.2673,30.3922,30.2126,30.2751,45200.0
2010-12-03 10:30:00,38.79,39.17,38.79,39.15,91800.0,30.2829,30.5796,30.2829,30.564,91800.0
2010-12-03 11:00:00,39.14,39.17,38.95,38.97,43000.0,30.5561,30.5796,30.4078,30.4234,43000.0
2010-12-03 11:30:00,38.95,38.97,38.68,38.81,35000.0,30.4078,30.4234,30.197,30.2985,35000.0
2010-12-03 12:00:00,38.81,38.85,38.71,38.75,49500.0,30.2985,30.3297,30.2204,30.2517,49500.0
2010-12-03 12:30:00,38.75,38.87,38.72,38.82,36800.0,30.2517,30.3454,30.2283,30.3063,36800.0
2010-12-03 13:00:00,38.83,38.98,38.82,38.96,24500.0,30.3141,30.4312,30.3063,30.4156,24500.0
2010-12-03 13:30:00,38.93,39.15,38.93,39.15,28900.0,30.3922,30.564,30.3922,30.564,28900.0
2010-12-03 14:00:00,39.15,39.21,39.07,39.18,51900.0,30.564,30.6108,30.5015,30.5874,51900.0
2010-12-03 14:30:00,39.18,39.42,39.18,39.42,67800.0,30.5874,30.7747,30.5874,30.7747,67800.0
2010-12-03 15:00:00,39.42,39.45,39.35,39.4,63000.0,30.7747,30.7982,30.7201,30.7591,63000.0
2010-12-03 15:30:00,39.4,39.59,39.4,39.49,430600.0,30.7591,30.9075,30.7591,30.8294,430600.0
2010-12-06 09:30:00,39.2,39.5,39.1,39.19,76200.0,30.603,30.8372,30.5249,30.5952,76200.0
2010-12-06 10:00:00,39.19,39.44,39.15,39.44,107400.0,30.5952,30.7904,30.564,30.7904,107400.0
2010-12-06 10:30:00,39.43,39.43,39.23,39.25,56700.0,30.7825,30.7825,30.6264,30.642,56700.0
2010-12-06 11:00:00,39.24,39.52,39.22,39.41,61800.0,30.6342,30.8528,30.6186,30.7669,61800.0
2010-12-06 11:30:00,39.41,39.49,39.31,39.46,70800.0,30.7669,30.8294,30.6889,30.806,70800.0
2010-12-06 12:00:00,39.47,39.56,39.25,39.36,56900.0,30.8138,30.884,30.642,30.7279,56900.0
2010-12-06 12:30:00,39.38,39.5,39.17,39.38,65100.0,30.7435,30.8372,30.5796,30.7435,65100.0
2010-12-06 13:00:00,39.37,39.38,39.23,39.38,59600.0,30.7357,30.7435,30.6264,30.7435,59600.0
2010-12-06 13:30:00,39.37,39.48,39.34,39.45,79900.0,30.7357,30.8216,30.7123,30.7982,79900.0
2010-12-06 14:00:00,39.45,39.48,39.4,39.43,70300.0,30.7982,30.8216,30.7591,30.7825,70300.0
2010-12-06 14:30:00,39.45,39.5,39.42,39.49,170900.0,30.7982,30.8372,30.7747,30.8294,170900.0
2010-12-06 15:00:00,39.49,39.54,39.47,39.5,61000.0,30.8294,30.8684,30.8138,30.8372,61000.0
2010-12-06 15:30:00,39.5,39.57,39.44,39.48,202000.0,30.8372,30.8918,30.7904,30.8216,202000.0
2010-12-07 09:30:00,39.96,39.99,39.37,39.39,154100.0,31.1963,31.2197,30.7357,30.7513,154100.0
2010-12-07 10:00:00,39.39,39.4,39.05,39.18,136700.0,30.7513,30.7591,30.4859,30.5874,136700.0
2010-12-07 10:30:00,39.19,39.46,39.05,39.45,129900.0,30.5952,30.806,30.4859,30.7982,129900.0
2010-12-07 11:00:00,39.43,39.51,39.22,39.47,58800.0,30.7825,30.845,30.6186,30.8138,58800.0
2010-12-07 11:30:00,39.46,39.72,39.41,39.65,76000.0,30.806,31.0089,30.7669,30.9543,76000.0
2010-12-07 12:00:00,39.63,39.7,39.45,39.53,34100.0,30.9387,30.9933,30.7982,30.8606,34100.0
2010-12-07 12:30:00,39.51,39.61,39.48,39.6,91900.0,30.845,30.9231,30.8216,30.9153,91900.0
2010-12-07 13:00:00,39.59,39.67,39.5,39.5,79200.0,30.9075,30.9699,30.8372,30.8372,79200.0
2010-12-07 13:30:00,39.51,39.62,39.49,39.5,120000.0,30.845,30.9309,30.8294,30.8372,120000.0
2010-12-07 14:00:00,39.5,39.55,39.32,39.39,95100.0,30.8372,30.8762,30.6967,30.7513,95100.0
2010-12-07 14:30:00,39.38,39.49,39.08,39.1,146200.0,30.7435,30.8294,30.5093,30.5249,146200.0
2010-12-07 15:00:00,39.1,39.2,38.9,39.0,122900.0,30.5249,30.603,30.3688,30.4468,122900.0
2010-12-07 15:30:00,39.0,39.05,38.82,38.9,313800.0,30.4468,30.4859,30.3063,30.3688,313800.0
2010-12-08 09:30:00,38.9,39.43,38.79,38.98,139100.0,30.3688,30.7825,30.2829,30.4312,139100.0
2010-12-08 10:00:00,38.98,38.98,38.67,38.72,141200.0,30.4312,30.4312,30.1892,30.2283,141200.0
2010-12-08 10:30:00,38.71,38.71,38.44,38.56,102300.0,30.2204,30.2204,30.0097,30.1033,102300.0
2010-12-08 11:00:00,38.56,38.98,38.56,38.97,65200.0,30.1033,30.4312,30.1033,30.4234,65200.0
2010-12-08 11:30:00,38.97,39.1,38.83,39.1,111300.0,30.4234,30.5249,30.3141,30.5249,111300.0
2010-12-08 12:00:00,39.1,39.17,38.91,38.93,58300.0,30.5249,30.5796,30.3766,30.3922,58300.0
2010-12-08 12:30:00,38.91,38.91,38.65,38.66,32400.0,30.3766,30.3766,30.1736,30.1814,32400.0
2010-12-08 13:00:00,38.67,38.82,38.64,38.75,71500.0,30.1892,30.3063,30.1658,30.2517,71500.0
2010-12-08 13:30:00,38.72,38.73,38.5,38.57,169900.0,30.2283,30.2361,30.0565,30.1112,169900.0
2010-12-08 14:00:00,38.58,38.6,38.47,38.53,75700.0,30.119,30.1346,30.0331,30.0799,75700.0
2010-12-08 14:30:00,38.54,38.7,38.51,38.54,82700.0,30.0877,30.2126,30.0643,30.0877,82700.0
2010-12-08 15:00:00,38.54,38.61,38.43,38.46,100900.0,30.0877,30.1424,30.0019,30.0253,100900.0
2010-12-08 15:30:00,38.46,38.54,38.44,38.48,260800.0,30.0253,30.0877,30.0097,30.0409,260800.0
2010-12-09 09:30:00,38.73,38.86,38.39,38.51,69000.0,30.2361,30.3376,29.9706,30.0643,69000.0
2010-12-09 10:00:00,38.52,38.53,38.22,38.38,38300.0,30.0721,30.0799,29.8379,29.9628,38300.0
2010-12-09 10:30:00,38.39,38.46,38.22,38.35,30300.0,29.9706,30.0253,29.8379,29.9394,30300.0
2010-12-09 11:00:00,38.32,38.55,38.22,38.49,68000.0,29.916,30.0955,29.8379,30.0487,68000.0
2010-12-09 11:30:00,38.47,38.52,38.25,38.28,60700.0,30.0331,30.0721,29.8613,29.8848,60700.0
2010-12-09 12:00:00,38.29,38.56,38.29,38.52,126300.0,29.8926,30.1033,29.8926,30.0721,126300.0
2010-12-09 12:30:00,38.52,38.59,38.41,38.54,68400.0,30.0721,30.1268,29.9862,30.0877,68400.0
2010-12-09 13:00:00,38.54,38.77,38.46,38.7,62200.0,30.0877,30.2673,30.0253,30.2126,62200.0
2010-12-09 13:30:00,38.7,38.8,38.55,38.8,64700.0,30.2126,30.2907,30.0955,30.2907,64700.0
2010-12-09 14:00:00,38.8,38.9,38.75,38.83,105800.0,30.2907,30.3688,30.2517,30.3141,105800.0
2010-12-09 14:30:00,38.83,38.93,38.8,38.91,120300.0,30.3141,30.3922,30.2907,30.3766,120300.0
2010-12-09 15:00:00,38.92,38.99,38.89,38.95,156000.0,30.3844,30.439,30.361,30.4078,156000.0
2010-12-09 15:30:00,38.95,39.04,38.86,38.92,348700.0,30.4078,30.4781,30.3376,30.3844,348700.0
2010-12-10 09:30:00,39.06,39.21,38.89,38.9,82400.0,30.4937,30.6108,30.361,30.3688,82400.0
2010-12-10 10:00:00,38.89,39.14,38.86,39.11,32700.0,30.361,30.5561,30.3376,30.5327,32700.0
2010-12-10 10:30:00,39.09,39.11,38.94,39.0,39700.0,30.5171,30.5327,30.4,30.4468,39700.0
2010-12-10 11:00:00,38.99,39.1,38.89,38.91,135400.0,30.439,30.5249,30.361,30.3766,135400.0
2010-12-10 11:30:00,38.9,39.02,38.9,39.0,34400.0,30.3688,30.4625,30.3688,30.4468,34400.0
2010-12-10 12:00:00,38.98,39.09,38.92,39.08,59500.0,30.4312,30.5171,30.3844,30.5093,59500.0
2010-12-10 12:30:00,39.09,39.15,39.07,39.1,47500.0,30.5171,30.564,30.5015,30.5249,47500.0
2010-12-10 13:00:00,39.1,39.1,39.01,39.02,48600.0,30.5249,30.5249,30.4547,30.4625,48600.0
2010-12-10 13:30:00,39.03,39.16,38.98,39.16,77600.0,30.4703,30.5718,30.4312,30.5718,77600.0
2010-12-10 14:00:00,39.15,39.22,39.09,39.17,86000.0,30.564,30.6186,30.5171,30.5796,86000.0
2010-12-10 14:30:00,39.15,39.32,39.14,39.29,31300.0,30.564,30.6967,30.5561,30.6732,31300.0
2010-12-10 15:00:00,39.29,39.29,39.18,39.25,74100.0,30.6732,30.6732,30.5874,30.642,74100.0
2010-12-10 15:30:00,39.25,39.26,39.1,39.16,204500.0,30.642,30.6498,30.5249,30.5718,204500.0
2010-12-13 09:30:00,39.93,40.17,39.5,39.54,162700.0,31.1729,31.3603,30.8372,30.8684,162700.0
2010-12-13 10:00:00,39.52,39.79,39.5,39.79,66700.0,30.8528,31.0636,30.8372,31.0636,66700.0
2010-12-13 10:30:00,39.76,39.88,39.72,39.79,69300.0,31.0402,31.1339,31.0089,31.0636,69300.0
2010-12-13 11:00:00,39.8,39.8,39.41,39.42,87100.0,31.0714,31.0714,30.7669,30.7747,87100.0
2010-12-13 11:30:00,39.42,39.43,39.25,39.33,127900.0,30.7747,30.7825,30.642,30.7045,127900.0
2010-12-13 12:00:00,39.33,39.57,39.32,39.36,98800.0,30.7045,30.8918,30.6967,30.7279,98800.0
2010-12-13 12:30:00,39.36,39.42,39.3,39.35,91300.0,30.7279,30.7747,30.6811,30.7201,91300.0
2010-12-13 13:00:00,39.35,39.55,39.3,39.5,100800.0,30.7201,30.8762,30.6811,30.8372,100800.0
2010-12-13 13:30:00,39.51,39.69,39.5,39.57,103600.0,30.845,30.9855,30.8372,30.8918,103600.0
2010-12-13 14:00:00,39.57,39.58,39.4,39.46,91600.0,30.8918,30.8996,30.7591,30.806,91600.0
2010-12-13 14:30:00,39.46,39.66,39.46,39.64,55000.0,30.806,30.9621,30.806,30.9465,55000.0
2010-12-13 15:00:00,39.63,39.7,39.54,39.57,77800.0,30.9387,30.9933,30.8684,30.8918,77800.0
2010-12-13 15:30:00,39.57,39.62,39.5,39.55,246900.0,30.8918,30.9309,30.8372,30.8762,246900.0
2010-12-14 09:30:00,39.63,39.87,39.44,39.53,120600.0,30.9387,31.126,30.7904,30.8606,120600.0
2010-12-14 10:00:00,39.53,39.96,39.5,39.94,90600.0,30.8606,31.1963,30.8372,31.1807,90600.0
2010-12-14 10:30:00,39.94,40.0,39.83,39.9,103500.0,31.1807,31.2275,31.0948,31.1495,103500.0
2010-12-14 11:00:00,39.89,39.89,39.76,39.84,39300.0,31.1417,31.1417,31.0402,31.1026,39300.0
2010-12-14 11:30:00,39.84,40.21,39.82,40.19,108500.0,31.1026,31.3915,31.087,31.3759,108500.0
2010-12-14 12:00:00,40.19,40.46,40.19,40.46,123300.0,31.3759,31.5867,31.3759,31.5867,123300.0
2010-12-14 12:30:00,40.46,40.51,40.26,40.36,50400.0,31.5867,31.6257,31.4305,31.5086,50400.0
2010-12-14 13:00:00,40.37,40.37,40.2,40.24,55800.0,31.5164,31.5164,31.3837,31.4149,55800.0
2010-12-14 13:30:00,40.26,40.42,40.26,40.31,85900.0,31.4305,31.5554,31.4305,31.4696,85900.0
2010-12-14 14:00:00,40.31,40.7,40.24,40.56,200600.0,31.4696,31.774,31.4149,31.6647,200600.0
2010-12-14 14:30:00,40.56,40.59,40.23,40.31,168200.0,31.6647,31.6881,31.4071,31.4696,168200.0
2010-12-14 15:00:00,40.3,40.3,39.84,39.87,161300.0,31.4617,31.4617,31.1026,31.126,161300.0
2010-12-14 15:30:00,39.87,39.91,39.79,39.84,233300.0,31.126,31.1573,31.0636,31.1026,233300.0
2010-12-15 09:30:00,39.76,39.98,39.37,39.96,90500.0,31.0402,31.2119,30.7357,31.1963,90500.0
2010-12-15 10:00:00,39.98,40.32,39.98,40.04,124400.0,31.2119,31.4774,31.2119,31.2588,124400.0
2010-12-15 10:30:00,40.04,40.15,39.9,40.11,105700.0,31.2588,31.3446,31.1495,31.3134,105700.0
2010-12-15 11:00:00,40.11,40.25,39.99,40.23,125000.0,31.3134,31.4227,31.2197,31.4071,125000.0
2010-12-15 11:30:00,40.23,40.23,40.09,40.11,48100.0,31.4071,31.4071,31.2978,31.3134,48100.0
2010-12-15 12:00:00,40.12,40.17,40.06,40.07,34600.0,31.3212,31.3603,31.2744,31.2822,34600.0
2010-12-15 12:30:00,40.08,40.14,39.95,40.07,124000.0,31.29,31.3368,31.1885,31.2822,124000.0
2010-12-15 13:00:00,40.07,40.09,39.98,40.07,91900.0,31.2822,31.2978,31.2119,31.2822,91900.0
2010-12-15 13:30:00,40.07,40.18,40.05,40.15,61300.0,31.2822,31.3681,31.2666,31.3446,61300.0
2010-12-15 14:00:00,40.15,40.15,39.91,39.94,73500.0,31.3446,31.3446,31.1573,31.1807,73500.0
2010-12-15 14:30:00,39.94,39.99,39.76,39.79,116400.0,31.1807,31.2197,31.0402,31.0636,116400.0
2010-12-15 15:00:00,39.8,39.87,39.58,39.77,247400.0,31.0714,31.126,30.8996,31.048,247400.0
2010-12-15 15:30:00,39.76,40.13,39.75,40.1,457500.0,31.0402,31.329,31.0324,31.3056,457500.0
2010-12-16 09:30:00,40.11,40.65,39.97,40.01,203500.0,31.3134,31.735,31.2041,31.2353,203500.0
2010-12-16 10:00:00,40.01,40.22,39.93,40.11,134300.0,31.2353,31.3993,31.1729,31.3134,134300.0
2010-12-16 10:30:00,40.08,40.21,39.97,40.18,80400.0,31.29,31.3915,31.2041,31.3681,80400.0
2010-12-16 11:00:00,40.16,40.33,40.01,40.26,92300.0,31.3524,31.4852,31.2353,31.4305,92300.0
2010-12-16 11:30:00,40.24,40.28,40.13,40.17,63900.0,31.4149,31.4461,31.329,31.3603,63900.0
2010-12-16 12:00:00,40.17,40.3,40.14,40.25,99200.0,31.3603,31.4617,31.3368,31.4227,99200.0
2010-12-16 12:30:00,40.25,40.38,40.24,40.3,166200.0,31.4227,31.5242,31.4149,31.4617,166200.0
2010-12-16 13:00:00,40.3,40.45,40.28,40.42,81400.0,31.4617,31.5788,31.4461,31.5554,81400.0
2010-12-16 13:30:00,40.41,40.56,40.37,40.38,66400.0,31.5476,31.6647,31.5164,31.5242,66400.0
2010-12-16 14:00:00,40.38,40.51,40.29,40.3,82600.0,31.5242,31.6257,31.4539,31.4617,82600.0
2010-12-16 14:30:00,40.3,40.36,40.21,40.29,295600.0,31.4617,31.5086,31.3915,31.4539,295600.0
2010-12-16 15:00:00,40.29,40.34,40.19,40.24,178900.0,31.4539,31.493,31.3759,31.4149,178900.0
2010-12-16 15:30:00,40.24,40.3,40.17,40.25,235400.0,31.4149,31.4617,31.3603,31.4227,235400.0
2010-12-17 09:30:00,40.2,40.49,40.0,40.17,89000.0,31.3837,31.6101,31.2275,31.3603,89000.0
2010-12-17 10:00:00,40.17,40.56,40.1,40.52,80100.0,31.3603,31.6647,31.3056,31.6335,80100.0
2010-12-17 10:30:00,40.52,40.56,40.45,40.53,84000.0,31.6335,31.6647,31.5788,31.6413,84000.0
2010-12-17 11:00:00,40.53,40.59,40.47,40.53,55800.0,31.6413,31.6881,31.5945,31.6413,55800.0
2010-12-17 11:30:00,40.52,40.6,40.46,40.51,179100.0,31.6335,31.696,31.5867,31.6257,179100.0
2010-12-17 12:00:00,40.5,40.56,40.48,40.5,45300.0,31.6179,31.6647,31.6023,31.6179,45300.0
2010-12-17 12:30:00,40.5,40.51,40.39,40.49,74700.0,31.6179,31.6257,31.532,31.6101,74700.0
2010-12-17 13:00:00,40.49,40.53,40.44,40.47,110400.0,31.6101,31.6413,31.571,31.5945,110400.0
2010-12-17 13:30:00,40.47,40.51,40.44,40.46,88500.0,31.5945,31.6257,31.571,31.5867,88500.0
2010-12-17 14:00:00,40.46,40.52,40.41,40.42,114700.0,31.5867,31.6335,31.5476,31.5554,114700.0
2010-12-17 14:30:00,40.41,40.55,40.4,40.52,62700.0,31.5476,31.6569,31.5398,31.6335,62700.0
2010-12-17 15:00:00,40.52,40.55,40.41,40.53,97100.0,31.6335,31.6569,31.5476,31.6413,97100.0
2010-12-17 15:30:00,40.52,40.54,40.44,40.5,467400.0,31.6335,31.6491,31.571,31.6179,467400.0
2010-12-20 09:30:00,40.54,41.0,40.54,40.82,95900.0,31.6491,32.0082,31.6491,31.8677,95900.0
2010-12-20 10:00:00,40.82,40.83,40.52,40.56,134400.0,31.8677,31.8755,31.6335,31.6647,134400.0
2010-12-20 10:30:00,40.56,40.59,40.45,40.5,79200.0,31.6647,31.6881,31.5788,31.6179,79200.0
2010-12-20 11:00:00,40.51,40.56,40.48,40.5,107300.0,31.6257,31.6647,31.6023,31.6179,107300.0
2010-12-20 11:30:00,40.51,40.56,40.48,40.51,33400.0,31.6257,31.6647,31.6023,31.6257,33400.0
2010-12-20 12:00:00,40.51,40.68,40.51,40.66,59500.0,31.6257,31.7584,31.6257,31.7428,59500.0
2010-12-20 12:30:00,40.65,40.79,40.62,40.72,65600.0,31.735,31.8443,31.7116,31.7896,65600.0
2010-12-20 13:00:00,40.72,40.72,40.56,40.56,29100.0,31.7896,31.7896,31.6647,31.6647,29100.0
2010-12-20 13:30:00,40.56,40.6,40.5,40.52,30700.0,31.6647,31.696,31.6179,31.6335,30700.0
2010-12-20 14:00:00,40.52,40.74,40.52,40.65,85600.0,31.6335,31.8052,31.6335,31.735,85600.0
2010-12-20 14:30:00,40.65,40.75,40.65,40.67,114300.0,31.735,31.8131,31.735,31.7506,114300.0
2010-12-20 15:00:00,40.67,40.7,40.51,40.53,88200.0,31.7506,31.774,31.6257,31.6413,88200.0
2010-12-20 15:30:00,40.53,40.62,40.52,40.57,199600.0,31.6413,31.7116,31.6335,31.6725,199600.0
2010-12-21 09:30:00,40.75,40.87,40.41,40.73,53300.0,31.8131,31.9067,31.5476,31.7974,53300.0
2010-12-21 10:00:00,40.74,40.95,40.74,40.86,45700.0,31.8052,31.9692,31.8052,31.8989,45700.0
2010-12-21 10:30:00,40.86,40.87,40.74,40.87,22200.0,31.8989,31.9067,31.8052,31.9067,22200.0
2010-12-21 11:00:00,40.87,41.1,40.86,41.09,48100.0,31.9067,32.0863,31.8989,32.0785,48100.0
2010-12-21 11:30:00,41.1,41.16,41.02,41.13,36700.0,32.0863,32.1331,32.0238,32.1097,36700.0
2010-12-21 12:00:00,41.14,41.22,41.08,41.19,17100.0,32.1175,32.18,32.0707,32.1566,17100.0
2010-12-21 12:30:00,41.19,41.19,41.1,41.17,21100.0,32.1566,32.1566,32.0863,32.1409,21100.0
2010-12-21 13:00:00,41.16,41.25,41.15,41.25,43700.0,32.1331,32.2034,32.1253,32.2034,43700.0
2010-12-21 13:30:00,41.23,41.24,41.1,41.23,54800.0,32.1878,32.1956,32.0863,32.1878,54800.0
2010-12-21 14:00:00,41.24,41.24,41.08,41.1,51400.0,32.1956,32.1956,32.0707,32.0863,51400.0
2010-12-21 14:30:00,41.1,41.14,41.03,41.06,92600.0,32.0863,32.1175,32.0316,32.0551,92600.0
2010-12-21 15:00:00,41.06,41.2,41.03,41.18,75200.0,32.0551,32.1644,32.0316,32.1487,75200.0
2010-12-21 15:30:00,41.18,41.36,41.13,41.18,142500.0,32.1487,32.2893,32.1097,32.1487,142500.0
2010-12-22 09:30:00,41.72,41.74,40.94,41.02,52000.0,32.5703,32.5859,31.9614,32.0238,52000.0
2010-12-22 10:00:00,40.99,41.02,40.83,40.89,49000.0,32.0004,32.0238,31.8755,31.9224,49000.0
2010-12-22 10:30:00,40.88,40.93,40.84,40.88,34000.0,31.9145,31.9536,31.8833,31.9145,34000.0
2010-12-22 11:00:00,40.88,40.91,40.81,40.9,62800.0,31.9145,31.938,31.8599,31.9302,62800.0
2010-12-22 11:30:00,40.89,41.03,40.89,41.0,57700.0,31.9224,32.0316,31.9224,32.0082,57700.0
2010-12-22 12:00:00,40.99,41.0,40.91,40.95,78000.0,32.0004,32.0082,31.938,31.9692,78000.0
2010-12-22 12:30:00,40.95,40.99,40.88,40.99,55500.0,31.9692,32.0004,31.9145,32.0004,55500.0
2010-12-22 13:00:00,40.98,40.98,40.81,40.89,70200.0,31.9926,31.9926,31.8599,31.9224,70200.0
2010-12-22 13:30:00,40.86,40.87,40.76,40.8,124100.0,31.8989,31.9067,31.8209,31.8521,124100.0
2010-12-22 14:00:00,40.81,40.88,40.79,40.86,41000.0,31.8599,31.9145,31.8443,31.8989,41000.0
2010-12-22 14:30:00,40.85,40.85,40.78,40.81,54800.0,31.8911,31.8911,31.8365,31.8599,54800.0
2010-12-22 15:00:00,40.81,40.84,40.77,40.8,117600.0,31.8599,31.8833,31.8287,31.8521,117600.0
2010-12-22 15:30:00,40.81,40.86,40.75,40.79,155500.0,31.8599,31.8989,31.8131,31.8443,155500.0
2010-12-23 09:30:00,40.86,40.93,40.62,40.78,71800.0,31.8989,31.9536,31.7116,31.8365,71800.0
2010-12-23 10:00:00,40.77,40.84,40.68,40.81,49400.0,31.8287,31.8833,31.7584,31.8599,49400.0
2010-12-23 10:30:00,40.8,40.88,40.74,40.76,22100.0,31.8521,31.9145,31.8052,31.8209,22100.0
2010-12-23 11:00:00,40.75,40.86,40.72,40.84,34800.0,31.8131,31.8989,31.7896,31.8833,34800.0
2010-12-23 11:30:00,40.85,40.85,40.78,40.83,38300.0,31.8911,31.8911,31.8365,31.8755,38300.0
2010-12-23 12:00:00,40.83,40.85,40.78,40.8,184300.0,31.8755,31.8911,31.8365,31.8521,184300.0
2010-12-23 12:30:00,40.8,40.8,40.69,40.78,109700.0,31.8521,31.8521,31.7662,31.8365,109700.0
2010-12-23 13:00:00,40.79,40.81,40.74,40.78,31100.0,31.8443,31.8599,31.8052,31.8365,31100.0
2010-12-23 13:30:00,40.79,40.88,40.76,40.8,133600.0,31.8443,31.9145,31.8209,31.8521,133600.0
2010-12-23 14:00:00,40.8,40.82,40.76,40.8,87500.0,31.8521,31.8677,31.8209,31.8521,87500.0
2010-12-23 14:30:00,40.8,40.85,40.78,40.83,45700.0,31.8521,31.8911,31.8365,31.8755,45700.0
2010-12-23 15:00:00,40.84,40.86,40.8,40.85,45800.0,31.8833,31.8989,31.8521,31.8911,45800.0
2010-12-23 15:30:00,40.84,40.85,40.8,40.85,79600.0,31.8833,31.8911,31.8521,31.8911,79600.0
2010-12-27 09:30:00,40.6,40.67,40.41,40.48,64300.0,31.696,31.7506,31.5476,31.6023,64300.0
2010-12-27 10:00:00,40.49,40.52,40.34,40.36,95200.0,31.6101,31.6335,31.493,31.5086,95200.0
2010-12-27 10:30:00,40.35,40.42,40.34,40.37,29900.0,31.5008,31.5554,31.493,31.5164,29900.0
2010-12-27 11:00:00,40.36,40.42,40.35,40.42,47500.0,31.5086,31.5554,31.5008,31.5554,47500.0
2010-12-27 11:30:00,40.41,40.43,40.36,40.4,61400.0,31.5476,31.5632,31.5086,31.5398,61400.0
2010-12-27 12:00:00,40.4,40.43,40.36,40.38,37600.0,31.5398,31.5632,31.5086,31.5242,37600.0
2010-12-27 12:30:00,40.39,40.46,40.37,40.44,32900.0,31.532,31.5867,31.5164,31.571,32900.0
2010-12-27 13:00:00,40.43,40.51,40.4,40.46,56700.0,31.5632,31.6257,31.5398,31.5867,56700.0
2010-12-27 13:30:00,40.46,40.49,40.39,40.41,41900.0,31.5867,31.6101,31.532,31.5476,41900.0
2010-12-27 14:00:00,40.4,40.44,40.38,40.4,48000.0,31.5398,31.571,31.5242,31.5398,48000.0
2010-12-27 14:30:00,40.4,40.43,40.4,40.4,75900.0,31.5398,31.5632,31.5398,31.5398,75900.0
2010-12-27 15:00:00,40.4,40.41,40.36,40.41,156700.0,31.5398,31.5476,31.5086,31.5476,156700.0
2010-12-27 15:30:00,40.41,40.43,40.34,40.4,134600.0,31.5476,31.5632,31.493,31.5398,134600.0
2010-12-28 09:30:00,40.39,40.45,40.12,40.34,101000.0,31.532,31.5788,31.3212,31.493,101000.0
2010-12-28 10:00:00,40.34,40.36,40.17,40.3,67100.0,31.493,31.5086,31.3603,31.4617,67100.0
2010-12-28 10:30:00,40.31,40.34,40.27,40.29,61600.0,31.4696,31.493,31.4383,31.4539,61600.0
2010-12-28 11:00:00,40.29,40.38,40.28,40.28,67200.0,31.4539,31.5242,31.4461,31.4461,67200.0
2010-12-28 11:30:00,40.28,40.33,40.2,40.29,37200.0,31.4461,31.4852,31.3837,31.4539,37200.0
2010-12-28 12:00:00,40.27,40.31,40.26,40.29,40500.0,31.4383,31.4696,31.4305,31.4539,40500.0
2010-12-28 12:30:00,40.3,40.31,40.26,40.3,41800.0,31.4617,31.4696,31.4305,31.4617,41800.0
2010-12-28 13:00:00,40.3,40.31,40.28,40.3,53200.0,31.4617,31.4696,31.4461,31.4617,53200.0
2010-12-28 13:30:00,40.3,40.3,40.29,40.3,32900.0,31.4617,31.4617,31.4539,31.4617,32900.0
2010-12-28 14:00:00,40.3,40.44,40.29,40.4,50200.0,31.4617,31.571,31.4539,31.5398,50200.0
2010-12-28 14:30:00,40.39,40.4,40.23,40.28,77300.0,31.532,31.5398,31.4071,31.4461,77300.0
2010-12-28 15:00:00,40.27,40.32,40.24,40.3,76500.0,31.4383,31.4774,31.4149,31.4617,76500.0
2010-12-28 15:30:00,40.31,40.32,40.21,40.25,182600.0,31.4696,31.4774,31.3915,31.4227,182600.0
2010-12-29 09:30:00,40.43,40.5,40.35,40.38,34900.0,31.5632,31.6179,31.5008,31.5242,34900.0
2010-12-29 10:00:00,40.38,40.42,40.36,40.39,117500.0,31.5242,31.5554,31.5086,31.532,117500.0
2010-12-29 10:30:00,40.4,40.63,40.37,40.58,58000.0,31.5398,31.7194,31.5164,31.6803,58000.0
2010-12-29 11:00:00,40.59,40.82,40.59,40.82,44000.0,31.6881,31.8677,31.6881,31.8677,44000.0
2010-12-29 11:30:00,40.82,40.91,40.78,40.89,24200.0,31.8677,31.938,31.8365,31.9224,24200.0
2010-12-29 12:00:00,40.91,40.95,40.82,40.91,36600.0,31.938,31.9692,31.8677,31.938,36600.0
2010-12-29 12:30:00,40.91,41.0,40.89,40.96,23100.0,31.938,32.0082,31.9224,31.977,23100.0
2010-12-29 13:00:00,40.95,41.0,40.88,40.9,29000.0,31.9692,32.0082,31.9145,31.9302,29000.0
2010-12-29 13:30:00,40.89,40.9,40.8,40.8,30500.0,31.9224,31.9302,31.8521,31.8521,30500.0
2010-12-29 14:00:00,40.81,40.89,40.8,40.88,23500.0,31.8599,31.9224,31.8521,31.9145,23500.0
2010-12-29 14:30:00,40.88,40.93,40.8,40.9,36500.0,31.9145,31.9536,31.8521,31.9302,36500.0
2010-12-29 15:00:00,40.9,40.95,40.85,40.93,44300.0,31.9302,31.9692,31.8911,31.9536,44300.0
2010-12-29 15:30:00,40.92,40.93,40.77,40.84,111300.0,31.9458,31.9536,31.8287,31.8833,111300.0
2010-12-30 09:30:00,40.75,40.88,40.66,40.75,61500.0,31.8131,31.9145,31.7428,31.8131,61500.0
2010-12-30 10:00:00,40.77,40.99,40.71,40.97,24200.0,31.8287,32.0004,31.7818,31.9848,24200.0
2010-12-30 10:30:00,40.95,41.07,40.78,40.78,32700.0,31.9692,32.0629,31.8365,31.8365,32700.0
2010-12-30 11:00:00,40.79,40.93,40.79,40.9,29700.0,31.8443,31.9536,31.8443,31.9302,29700.0
2010-12-30 11:30:00,40.9,41.13,40.9,41.09,46100.0,31.9302,32.1097,31.9302,32.0785,46100.0
2010-12-30 12:00:00,41.09,41.22,41.08,41.17,41000.0,32.0785,32.18,32.0707,32.1409,41000.0
2010-12-30 12:30:00,41.18,41.21,41.08,41.18,28500.0,32.1487,32.1722,32.0707,32.1487,28500.0
2010-12-30 13:00:00,41.18,41.24,41.17,41.21,26000.0,32.1487,32.1956,32.1409,32.1722,26000.0
2010-12-30 13:30:00,41.2,41.27,41.18,41.24,37000.0,32.1644,32.219,32.1487,32.1956,37000.0
2010-12-30 14:00:00,41.25,41.26,41.18,41.21,32200.0,32.2034,32.2112,32.1487,32.1722,32200.0
2010-12-30 14:30:00,41.22,41.28,41.17,41.2,27700.0,32.18,32.2268,32.1409,32.1644,27700.0
2010-12-30 15:00:00,41.2,41.21,41.13,41.2,37100.0,32.1644,32.1722,32.1097,32.1644,37100.0
2010-12-30 15:30:00,41.21,41.22,41.02,41.04,68300.0,32.1722,32.18,32.0238,32.0395,68300.0
2010-12-31 09:30:00,40.97,41.22,40.97,41.02,19800.0,31.9848,32.18,31.9848,32.0238,19800.0
2010-12-31 10:00:00,41.05,41.22,41.03,41.11,25500.0,32.0473,32.18,32.0316,32.0941,25500.0
2010-12-31 10:30:00,41.1,41.14,41.02,41.13,22900.0,32.0863,32.1175,32.0238,32.1097,22900.0
2010-12-31 11:00:00,41.14,41.19,41.07,41.13,26700.0,32.1175,32.1566,32.0629,32.1097,26700.0
2010-12-31 11:30:00,41.13,41.16,41.07,41.08,17900.0,32.1097,32.1331,32.0629,32.0707,17900.0
2010-12-31 12:00:00,41.07,41.08,41.01,41.03,23200.0,32.0629,32.0707,32.016,32.0316,23200.0
2010-12-31 12:30:00,41.04,41.09,40.98,41.04,25200.0,32.0395,32.0785,31.9926,32.0395,25200.0
2010-12-31 13:00:00,41.04,41.13,41.0,41.12,25500.0,32.0395,32.1097,32.0082,32.1019,25500.0
2010-12-31 13:30:00,41.13,41.13,41.04,41.1,26300.0,32.1097,32.1097,32.0395,32.0863,26300.0
2010-12-31 14:00:00,41.1,41.11,41.01,41.08,39000.0,32.0863,32.0941,32.016,32.0707,39000.0
2010-12-31 14:30:00,41.08,41.21,41.08,41.18,63300.0,32.0707,32.1722,32.0707,32.1487,63300.0
2010-12-31 15:00:00,41.19,41.21,41.17,41.19,38100.0,32.1566,32.1722,32.1409,32.1566,38100.0
2010-12-31 15:30:00,41.19,41.23,41.05,41.15,134400.0,32.1566,32.1878,32.0473,32.1253,134400.0
2011-01-03 09:30:00,41.75,42.62,41.59,42.61,189800.0,32.5937,33.2729,32.4688,33.2651,189800.0
2011-01-03 10:00:00,42.58,42.82,42.3,42.71,168300.0,33.2417,33.4291,33.0231,33.3432,168300.0
2011-01-03 10:30:00,42.71,42.93,42.66,42.85,146300.0,33.3432,33.515,33.3042,33.4525,146300.0
2011-01-03 11:00:00,42.85,42.88,42.66,42.69,63800.0,33.4525,33.4759,33.3042,33.3276,63800.0
2011-01-03 11:30:00,42.7,42.71,42.62,42.65,60900.0,33.3354,33.3432,33.2729,33.2964,60900.0
2011-01-03 12:00:00,42.65,42.65,42.48,42.49,50600.0,33.2964,33.2964,33.1636,33.1715,50600.0
2011-01-03 12:30:00,42.48,42.49,42.29,42.35,141800.0,33.1636,33.1715,33.0153,33.0622,141800.0
2011-01-03 13:00:00,42.35,42.38,42.17,42.21,34800.0,33.0622,33.0856,32.9216,32.9529,34800.0
2011-01-03 13:30:00,42.22,42.24,42.14,42.14,31500.0,32.9607,32.9763,32.8982,32.8982,31500.0
2011-01-03 14:00:00,42.13,42.13,41.85,41.86,71000.0,32.8904,32.8904,32.6718,32.6796,71000.0
2011-01-03 14:30:00,41.86,41.93,41.78,41.93,79400.0,32.6796,32.7343,32.6172,32.7343,79400.0
2011-01-03 15:00:00,41.93,42.21,41.93,42.2,205200.0,32.7343,32.9529,32.7343,32.9451,205200.0
2011-01-03 15:30:00,42.2,42.35,42.17,42.26,270000.0,32.9451,33.0622,32.9216,32.9919,270000.0
2011-01-04 09:30:00,42.43,42.86,42.38,42.66,102800.0,33.1246,33.4603,33.0856,33.3042,102800.0
2011-01-04 10:00:00,42.67,42.78,42.6,42.67,157800.0,33.312,33.3979,33.2573,33.312,157800.0
2011-01-04 10:30:00,42.68,42.73,42.48,42.56,158100.0,33.3198,33.3588,33.1636,33.2261,158100.0
2011-01-04 11:00:00,42.56,42.58,41.99,41.99,94800.0,33.2261,33.2417,32.7811,32.7811,94800.0
2011-01-04 11:30:00,42.0,42.0,41.78,41.8,94400.0,32.7889,32.7889,32.6172,32.6328,94400.0
2011-01-04 12:00:00,41.8,41.92,41.62,41.72,100200.0,32.6328,32.7265,32.4923,32.5703,100200.0
2011-01-04 12:30:00,41.68,41.73,41.33,41.55,148100.0,32.5391,32.5781,32.2659,32.4376,148100.0
2011-01-04 13:00:00,41.54,41.87,41.54,41.86,157500.0,32.4298,32.6874,32.4298,32.6796,157500.0
2011-01-04 13:30:00,41.85,41.86,41.64,41.7,108400.0,32.6718,32.6796,32.5079,32.5547,108400.0
2011-01-04 14:00:00,41.71,41.78,41.64,41.68,162400.0,32.5625,32.6172,32.5079,32.5391,162400.0
2011-01-04 14:30:00,41.68,41.79,41.63,41.78,98600.0,32.5391,32.625,32.5001,32.6172,98600.0
2011-01-04 15:00:00,41.78,41.8,41.64,41.75,107300.0,32.6172,32.6328,32.5079,32.5937,107300.0
2011-01-04 15:30:00,41.74,41.83,41.64,41.69,319100.0,32.5859,32.6562,32.5079,32.5469,319100.0
2011-01-05 09:30:00,41.51,42.07,41.51,41.85,72500.0,32.4064,32.8436,32.4064,32.6718,72500.0
2011-01-05 10:00:00,41.86,41.99,41.79,41.85,103800.0,32.6796,32.7811,32.625,32.6718,103800.0
2011-01-05 10:30:00,41.85,42.02,41.8,41.93,59800.0,32.6718,32.8045,32.6328,32.7343,59800.0
2011-01-05 11:00:00,41.93,42.12,41.86,42.11,54600.0,32.7343,32.8826,32.6796,32.8748,54600.0
2011-01-05 11:30:00,42.12,42.24,42.08,42.13,53700.0,32.8826,32.9763,32.8514,32.8904,53700.0
2011-01-05 12:00:00,42.12,42.12,41.96,41.97,36300.0,32.8826,32.8826,32.7577,32.7655,36300.0
2011-01-05 12:30:00,41.97,41.98,41.83,41.85,111500.0,32.7655,32.7733,32.6562,32.6718,111500.0
2011-01-05 13:00:00,41.85,41.88,41.75,41.78,62700.0,32.6718,32.6952,32.5937,32.6172,62700.0
2011-01-05 13:30:00,41.77,41.88,41.63,41.65,72700.0,32.6094,32.6952,32.5001,32.5157,72700.0
2011-01-05 14:00:00,41.66,41.85,41.66,41.72,68300.0,32.5235,32.6718,32.5235,32.5703,68300.0
2011-01-05 14:30:00,41.72,41.82,41.72,41.8,49800.0,32.5703,32.6484,32.5703,32.6328,49800.0
2011-01-05 15:00:00,41.8,41.85,41.71,41.72,87300.0,32.6328,32.6718,32.5625,32.5703,87300.0
2011-01-05 15:30:00,41.73,41.74,41.4,41.69,386700.0,32.5781,32.5859,32.3205,32.5469,386700.0
2011-01-06 09:30:00,41.99,41.99,41.48,41.75,48700.0,32.7811,32.7811,32.383,32.5937,48700.0
2011-01-06 10:00:00,41.75,41.83,41.59,41.83,123500.0,32.5937,32.6562,32.4688,32.6562,123500.0
2011-01-06 10:30:00,41.83,41.92,41.77,41.91,188500.0,32.6562,32.7265,32.6094,32.7187,188500.0
2011-01-06 11:00:00,41.9,42.01,41.8,41.98,146900.0,32.7108,32.7967,32.6328,32.7733,146900.0
2011-01-06 11:30:00,41.97,42.08,41.91,42.01,66200.0,32.7655,32.8514,32.7187,32.7967,66200.0
2011-01-06 12:00:00,42.03,42.06,41.98,42.02,44700.0,32.8123,32.8358,32.7733,32.8045,44700.0
2011-01-06 12:30:00,42.01,42.11,42.0,42.02,41500.0,32.7967,32.8748,32.7889,32.8045,41500.0
2011-01-06 13:00:00,42.02,42.11,41.97,42.04,49300.0,32.8045,32.8748,32.7655,32.8201,49300.0
2011-01-06 13:30:00,42.06,42.33,42.03,42.32,67900.0,32.8358,33.0465,32.8123,33.0387,67900.0
2011-01-06 14:00:00,42.33,42.34,42.19,42.33,103900.0,33.0465,33.0543,32.9372,33.0465,103900.0
2011-01-06 14:30:00,42.33,42.35,42.16,42.22,97700.0,33.0465,33.0622,32.9138,32.9607,97700.0
2011-01-06 15:00:00,42.23,42.28,42.04,42.07,98100.0,32.9685,33.0075,32.8201,32.8436,98100.0
2011-01-06 15:30:00,42.08,42.29,42.03,42.18,212700.0,32.8514,33.0153,32.8123,32.9294,212700.0
2011-01-07 09:30:00,42.56,42.7,41.92,41.99,48500.0,33.2261,33.3354,32.7265,32.7811,48500.0
2011-01-07 10:00:00,41.98,42.3,41.94,42.12,41200.0,32.7733,33.0231,32.7421,32.8826,41200.0
2011-01-07 10:30:00,42.12,42.27,42.11,42.25,58400.0,32.8826,32.9997,32.8748,32.9841,58400.0
2011-01-07 11:00:00,42.24,42.3,42.18,42.24,56900.0,32.9763,33.0231,32.9294,32.9763,56900.0
2011-01-07 11:30:00,42.22,42.24,41.96,42.01,63200.0,32.9607,32.9763,32.7577,32.7967,63200.0
2011-01-07 12:00:00,42.04,42.14,41.93,41.97,93500.0,32.8201,32.8982,32.7343,32.7655,93500.0
2011-01-07 12:30:00,41.97,42.02,41.74,41.84,128600.0,32.7655,32.8045,32.5859,32.664,128600.0
2011-01-07 13:00:00,41.86,42.08,41.77,42.02,124300.0,32.6796,32.8514,32.6094,32.8045,124300.0
2011-01-07 13:30:00,42.03,42.18,42.0,42.04,59700.0,32.8123,32.9294,32.7889,32.8201,59700.0
2011-01-07 14:00:00,42.04,42.18,42.02,42.13,60300.0,32.8201,32.9294,32.8045,32.8904,60300.0
2011-01-07 14:30:00,42.13,42.21,42.01,42.06,146100.0,32.8904,32.9529,32.7967,32.8358,146100.0
2011-01-07 15:00:00,42.06,42.19,42.0,42.13,147600.0,32.8358,32.9372,32.7889,32.8904,147600.0
2011-01-07 15:30:00,42.13,42.44,42.13,42.32,279300.0,32.8904,33.1324,32.8904,33.0387,279300.0
2011-01-10 09:30:00,42.31,42.39,41.69,41.72,66900.0,33.0309,33.0934,32.5469,32.5703,66900.0
2011-01-10 10:00:00,41.71,42.17,41.71,42.03,72100.0,32.5625,32.9216,32.5625,32.8123,72100.0
2011-01-10 10:30:00,42.03,42.19,42.02,42.16,48400.0,32.8123,32.9372,32.8045,32.9138,48400.0
2011-01-10 11:00:00,42.15,42.38,42.03,42.36,62800.0,32.906,33.0856,32.8123,33.07,62800.0
2011-01-10 11:30:00,42.36,42.36,42.22,42.24,66700.0,33.07,33.07,32.9607,32.9763,66700.0
2011-01-10 12:00:00,42.25,42.5,42.21,42.48,95800.0,32.9841,33.1793,32.9529,33.1636,95800.0
2011-01-10 12:30:00,42.47,42.5,42.33,42.49,55700.0,33.1558,33.1793,33.0465,33.1715,55700.0
2011-01-10 13:00:00,42.49,42.57,42.46,42.55,33800.0,33.1715,33.2339,33.148,33.2183,33800.0
2011-01-10 13:30:00,42.54,42.65,42.53,42.65,25100.0,33.2105,33.2964,33.2027,33.2964,25100.0
2011-01-10 14:00:00,42.65,42.78,42.54,42.76,87800.0,33.2964,33.3979,33.2105,33.3822,87800.0
2011-01-10 14:30:00,42.77,42.93,42.76,42.85,78900.0,33.39,33.515,33.3822,33.4525,78900.0
2011-01-10 15:00:00,42.84,42.95,42.74,42.91,115600.0,33.4447,33.5306,33.3666,33.4993,115600.0
2011-01-10 15:30:00,42.91,42.99,42.85,42.86,238200.0,33.4993,33.5618,33.4525,33.4603,238200.0
2011-01-11 09:30:00,42.96,43.58,42.96,43.08,93700.0,33.5384,34.0224,33.5384,33.6321,93700.0
2011-01-11 10:00:00,43.05,43.12,42.69,42.85,219400.0,33.6086,33.6633,33.3276,33.4525,219400.0
2011-01-11 10:30:00,42.86,42.98,42.79,42.88,139500.0,33.4603,33.554,33.4057,33.4759,139500.0
2011-01-11 11:00:00,42.88,43.09,42.88,42.99,175900.0,33.4759,33.6399,33.4759,33.5618,175900.0
2011-01-11 11:30:00,43.0,43.0,42.85,42.89,91200.0,33.5696,33.5696,33.4525,33.4837,91200.0
2011-01-11 12:00:00,42.9,42.93,42.78,42.93,39000.0,33.4915,33.515,33.3979,33.515,39000.0
2011-01-11 12:30:00,42.93,42.93,42.79,42.92,37000.0,33.515,33.515,33.4057,33.5071,37000.0
2011-01-11 13:00:00,42.92,42.93,42.63,42.9,47200.0,33.5071,33.515,33.2807,33.4915,47200.0
2011-01-11 13:30:00,42.89,43.04,42.77,42.77,47700.0,33.4837,33.6008,33.39,33.39,47700.0
2011-01-11 14:00:00,42.77,42.77,42.54,42.6,96400.0,33.39,33.39,33.2105,33.2573,96400.0
2011-01-11 14:30:00,42.6,42.75,42.58,42.68,141600.0,33.2573,33.3744,33.2417,33.3198,141600.0
2011-01-11 15:00:00,42.7,42.78,42.69,42.73,75900.0,33.3354,33.3979,33.3276,33.3588,75900.0
2011-01-11 15:30:00,42.72,42.83,42.68,42.77,158400.0,33.351,33.4369,33.3198,33.39,158400.0
2011-01-12 09:30:00,43.16,43.75,43.16,43.31,113200.0,33.6945,34.1551,33.6945,33.8116,113200.0
2011-01-12 10:00:00,43.27,43.4,43.21,43.29,64500.0,33.7804,33.8819,33.7335,33.796,64500.0
2011-01-12 10:30:00,43.3,43.57,43.29,43.5,60300.0,33.8038,34.0146,33.796,33.9599,60300.0
2011-01-12 11:00:00,43.48,43.55,43.45,43.48,83000.0,33.9443,33.999,33.9209,33.9443,83000.0
2011-01-12 11:30:00,43.48,43.54,43.45,43.5,28500.0,33.9443,33.9912,33.9209,33.9599,28500.0
2011-01-12 12:00:00,43.5,43.57,43.5,43.51,48800.0,33.9599,34.0146,33.9599,33.9678,48800.0
2011-01-12 12:30:00,43.51,43.52,43.41,43.47,75700.0,33.9678,33.9756,33.8897,33.9365,75700.0
2011-01-12 13:00:00,43.48,43.6,43.38,43.53,50700.0,33.9443,34.038,33.8663,33.9834,50700.0
2011-01-12 13:30:00,43.54,43.56,43.49,43.53,35300.0,33.9912,34.0068,33.9521,33.9834,35300.0
2011-01-12 14:00:00,43.52,43.57,43.48,43.54,51500.0,33.9756,34.0146,33.9443,33.9912,51500.0
2011-01-12 14:30:00,43.54,43.59,43.52,43.53,52400.0,33.9912,34.0302,33.9756,33.9834,52400.0
2011-01-12 15:00:00,43.53,43.54,43.38,43.41,111000.0,33.9834,33.9912,33.8663,33.8897,111000.0
2011-01-12 15:30:00,43.42,43.56,43.35,43.54,159800.0,33.8975,34.0068,33.8428,33.9912,159800.0
2011-01-13 09:30:00,43.61,43.61,43.19,43.52,79500.0,34.0852,34.0852,33.757,34.0149,79500.0
2011-01-13 10:00:00,43.54,43.54,43.19,43.38,103700.0,34.0305,34.0305,33.757,33.9055,103700.0
2011-01-13 10:30:00,43.37,43.45,43.29,43.38,38600.0,33.8977,33.9602,33.8351,33.9055,38600.0
2011-01-13 11:00:00,43.36,43.54,43.3,43.54,57200.0,33.8898,34.0305,33.8429,34.0305,57200.0
2011-01-13 11:30:00,43.55,43.7,43.55,43.65,45700.0,34.0383,34.1556,34.0383,34.1165,45700.0
2011-01-13 12:00:00,43.65,43.71,43.62,43.71,39300.0,34.1165,34.1634,34.0931,34.1634,39300.0
2011-01-13 12:30:00,43.71,43.74,43.63,43.67,31600.0,34.1634,34.1868,34.1009,34.1321,31600.0
2011-01-13 13:00:00,43.66,43.76,43.59,43.68,29200.0,34.1243,34.2025,34.0696,34.1399,29200.0
2011-01-13 13:30:00,43.68,43.72,43.46,43.47,36900.0,34.1399,34.1712,33.968,33.9758,36900.0
2011-01-13 14:00:00,43.47,43.49,43.35,43.46,61800.0,33.9758,33.9914,33.882,33.968,61800.0
2011-01-13 14:30:00,43.45,43.46,43.31,43.35,46100.0,33.9602,33.968,33.8508,33.882,46100.0
2011-01-13 15:00:00,43.35,43.47,43.17,43.19,73600.0,33.882,33.9758,33.7413,33.757,73600.0
2011-01-13 15:30:00,43.19,43.25,43.1,43.19,227400.0,33.757,33.8039,33.6866,33.757,227400.0
2011-01-14 09:30:00,43.21,43.21,42.71,42.86,104600.0,33.7726,33.7726,33.3818,33.499,104600.0
2011-01-14 10:00:00,42.82,42.95,42.7,42.88,79200.0,33.4678,33.5694,33.374,33.5147,79200.0
2011-01-14 10:30:00,42.87,43.23,42.85,43.07,97600.0,33.5069,33.7882,33.4912,33.6632,97600.0
2011-01-14 11:00:00,43.05,43.23,42.81,42.81,96200.0,33.6475,33.7882,33.46,33.46,96200.0
2011-01-14 11:30:00,42.81,43.1,42.8,43.1,45100.0,33.46,33.6866,33.4521,33.6866,45100.0
2011-01-14 12:00:00,43.12,43.35,43.08,43.35,29000.0,33.7023,33.882,33.671,33.882,29000.0
2011-01-14 12:30:00,43.34,43.42,43.29,43.35,107700.0,33.8742,33.9367,33.8351,33.882,107700.0
2011-01-14 13:00:00,43.35,43.35,43.22,43.26,26700.0,33.882,33.882,33.7804,33.8117,26700.0
2011-01-14 13:30:00,43.27,43.37,43.27,43.35,24800.0,33.8195,33.8977,33.8195,33.882,24800.0
2011-01-14 14:00:00,43.34,43.36,43.26,43.26,30900.0,33.8742,33.8898,33.8117,33.8117,30900.0
2011-01-14 14:30:00,43.27,43.29,43.24,43.25,39300.0,33.8195,33.8351,33.796,33.8039,39300.0
2011-01-14 15:00:00,43.26,43.29,43.17,43.2,61000.0,33.8117,33.8351,33.7413,33.7648,61000.0
2011-01-14 15:30:00,43.21,43.27,43.17,43.19,112400.0,33.7726,33.8195,33.7413,33.757,112400.0
2011-01-18 09:30:00,43.27,44.0,43.27,43.79,346200.0,33.8195,34.3901,33.8195,34.2259,346200.0
2011-01-18 10:00:00,43.79,43.86,43.57,43.65,194500.0,34.2259,34.2806,34.054,34.1165,194500.0
2011-01-18 10:30:00,43.65,43.7,43.52,43.64,198900.0,34.1165,34.1556,34.0149,34.1087,198900.0
2011-01-18 11:00:00,43.63,43.71,43.63,43.7,58700.0,34.1009,34.1634,34.1009,34.1556,58700.0
2011-01-18 11:30:00,43.7,43.77,43.67,43.69,32900.0,34.1556,34.2103,34.1321,34.1478,32900.0
2011-01-18 12:00:00,43.7,43.72,43.68,43.71,73200.0,34.1556,34.1712,34.1399,34.1634,73200.0
2011-01-18 12:30:00,43.72,43.8,43.65,43.65,142800.0,34.1712,34.2337,34.1165,34.1165,142800.0
2011-01-18 13:00:00,43.64,43.96,43.64,43.91,64000.0,34.1087,34.3588,34.1087,34.3197,64000.0
2011-01-18 13:30:00,43.91,43.92,43.68,43.72,48300.0,34.3197,34.3275,34.1399,34.1712,48300.0
2011-01-18 14:00:00,43.71,43.81,43.7,43.81,76600.0,34.1634,34.2416,34.1556,34.2416,76600.0
2011-01-18 14:30:00,43.81,43.91,43.77,43.8,98000.0,34.2416,34.3197,34.2103,34.2337,98000.0
2011-01-18 15:00:00,43.8,43.81,43.72,43.78,89200.0,34.2337,34.2416,34.1712,34.2181,89200.0
2011-01-18 15:30:00,43.77,43.92,43.76,43.9,87300.0,34.2103,34.3275,34.2025,34.3119,87300.0
2011-01-19 09:30:00,43.58,43.81,43.3,43.34,58300.0,34.0618,34.2416,33.8429,33.8742,58300.0
2011-01-19 10:00:00,43.34,43.51,43.2,43.25,44700.0,33.8742,34.0071,33.7648,33.8039,44700.0
2011-01-19 10:30:00,43.25,43.27,43.07,43.23,90600.0,33.8039,33.8195,33.6632,33.7882,90600.0
2011-01-19 11:00:00,43.23,43.31,43.08,43.09,53700.0,33.7882,33.8508,33.671,33.6788,53700.0
2011-01-19 11:30:00,43.08,43.17,43.05,43.15,36800.0,33.671,33.7413,33.6475,33.7257,36800.0
2011-01-19 12:00:00,43.15,43.2,43.1,43.11,61200.0,33.7257,33.7648,33.6866,33.6944,61200.0
2011-01-19 12:30:00,43.1,43.1,42.93,42.94,102000.0,33.6866,33.6866,33.5538,33.5616,102000.0
2011-01-19 13:00:00,42.95,43.0,42.89,42.98,91400.0,33.5694,33.6085,33.5225,33.5928,91400.0
2011-01-19 13:30:00,42.98,43.13,42.97,43.13,95400.0,33.5928,33.7101,33.585,33.7101,95400.0
2011-01-19 14:00:00,43.11,43.13,42.91,42.93,86500.0,33.6944,33.7101,33.5381,33.5538,86500.0
2011-01-19 14:30:00,42.92,43.01,42.82,42.89,93800.0,33.5459,33.6163,33.4678,33.5225,93800.0
2011-01-19 15:00:00,42.89,42.95,42.75,42.85,124600.0,33.5225,33.5694,33.4131,33.4912,124600.0
2011-01-19 15:30:00,42.84,42.84,42.66,42.72,388100.0,33.4834,33.4834,33.3427,33.3896,388100.0
2011-01-20 09:30:00,41.79,41.79,40.95,41.59,328500.0,32.6627,32.6627,32.0062,32.5064,328500.0
2011-01-20 10:00:00,41.59,42.06,41.5,41.79,231200.0,32.5064,32.8738,32.4361,32.6627,231200.0
2011-01-20 10:30:00,41.79,41.82,41.02,41.29,192700.0,32.6627,32.6862,32.0609,32.2719,192700.0
2011-01-20 11:00:00,41.28,41.32,40.98,41.01,265400.0,32.2641,32.2954,32.0296,32.0531,265400.0
2011-01-20 11:30:00,40.98,41.24,40.98,41.2,100500.0,32.0296,32.2329,32.0296,32.2016,100500.0
2011-01-20 12:00:00,41.2,41.33,41.13,41.33,168300.0,32.2016,32.3032,32.1469,32.3032,168300.0
2011-01-20 12:30:00,41.32,41.41,41.3,41.4,99700.0,32.2954,32.3657,32.2798,32.3579,99700.0
2011-01-20 13:00:00,41.4,41.49,41.37,41.39,136200.0,32.3579,32.4283,32.3345,32.3501,136200.0
2011-01-20 13:30:00,41.39,41.43,41.2,41.24,92700.0,32.3501,32.3814,32.2016,32.2329,92700.0
2011-01-20 14:00:00,41.24,41.31,41.1,41.24,181200.0,32.2329,32.2876,32.1234,32.2329,181200.0
2011-01-20 14:30:00,41.25,41.32,41.05,41.1,279500.0,32.2407,32.2954,32.0844,32.1234,279500.0
2011-01-20 15:00:00,41.1,41.19,40.91,40.93,213500.0,32.1234,32.1938,31.9749,31.9906,213500.0
2011-01-20 15:30:00,40.94,41.0,40.74,40.78,472900.0,31.9984,32.0453,31.8421,31.8733,472900.0
2011-01-21 09:30:00,41.28,41.57,41.06,41.36,164200.0,32.2641,32.4908,32.0922,32.3267,164200.0
2011-01-21 10:00:00,41.37,41.53,41.28,41.36,153900.0,32.3345,32.4595,32.2641,32.3267,153900.0
2011-01-21 10:30:00,41.37,41.52,41.28,41.32,140200.0,32.3345,32.4517,32.2641,32.2954,140200.0
2011-01-21 11:00:00,41.33,41.45,41.08,41.1,138900.0,32.3032,32.397,32.1078,32.1234,138900.0
2011-01-21 11:30:00,41.1,41.14,40.91,40.98,71000.0,32.1234,32.1547,31.9749,32.0296,71000.0
2011-01-21 12:00:00,40.99,41.13,40.9,41.03,49300.0,32.0375,32.1469,31.9671,32.0687,49300.0
2011-01-21 12:30:00,41.03,41.03,40.85,40.93,45500.0,32.0687,32.0687,31.928,31.9906,45500.0
2011-01-21 13:00:00,40.94,41.05,40.88,40.96,34600.0,31.9984,32.0844,31.9515,32.014,34600.0
2011-01-21 13:30:00,40.96,41.02,40.9,40.96,63800.0,32.014,32.0609,31.9671,32.014,63800.0
2011-01-21 14:00:00,40.95,41.04,40.76,40.77,87700.0,32.0062,32.0765,31.8577,31.8655,87700.0
2011-01-21 14:30:00,40.75,40.98,40.71,40.95,53400.0,31.8499,32.0296,31.8186,32.0062,53400.0
2011-01-21 15:00:00,40.96,41.05,40.87,40.87,89000.0,32.014,32.0844,31.9437,31.9437,89000.0
2011-01-21 15:30:00,40.87,40.9,40.69,40.72,136300.0,31.9437,31.9671,31.803,31.8264,136300.0
2011-01-24 09:30:00,40.85,41.32,40.85,41.07,147100.0,31.928,32.2954,31.928,32.1,147100.0
2011-01-24 10:00:00,41.07,41.14,40.95,40.99,129500.0,32.1,32.1547,32.0062,32.0375,129500.0
2011-01-24 10:30:00,40.99,41.0,40.71,40.74,150000.0,32.0375,32.0453,31.8186,31.8421,150000.0
2011-01-24 11:00:00,40.74,41.06,40.72,40.96,126000.0,31.8421,32.0922,31.8264,32.014,126000.0
2011-01-24 11:30:00,40.96,41.26,40.9,40.92,163500.0,32.014,32.2485,31.9671,31.9828,163500.0
2011-01-24 12:00:00,40.93,40.99,40.69,40.7,81200.0,31.9906,32.0375,31.803,31.8108,81200.0
2011-01-24 12:30:00,40.72,40.98,40.72,40.98,84400.0,31.8264,32.0296,31.8264,32.0296,84400.0
2011-01-24 13:00:00,40.97,40.99,40.82,40.86,34000.0,32.0218,32.0375,31.9046,31.9359,34000.0
2011-01-24 13:30:00,40.87,41.0,40.72,40.74,67300.0,31.9437,32.0453,31.8264,31.8421,67300.0
2011-01-24 14:00:00,40.75,40.9,40.72,40.85,79500.0,31.8499,31.9671,31.8264,31.928,79500.0
2011-01-24 14:30:00,40.86,41.04,40.84,40.97,79100.0,31.9359,32.0765,31.9202,32.0218,79100.0
2011-01-24 15:00:00,40.97,41.02,40.63,40.65,98500.0,32.0218,32.0609,31.7561,31.7717,98500.0
2011-01-24 15:30:00,40.66,40.76,40.6,40.75,317300.0,31.7795,31.8577,31.7326,31.8499,317300.0
2011-01-25 09:30:00,41.16,41.16,40.29,40.37,209100.0,32.1703,32.1703,31.4904,31.5529,209100.0
2011-01-25 10:00:00,40.35,40.43,40.14,40.21,169900.0,31.5372,31.5998,31.3731,31.4278,169900.0
2011-01-25 10:30:00,40.22,40.29,40.12,40.14,136900.0,31.4356,31.4904,31.3575,31.3731,136900.0
2011-01-25 11:00:00,40.14,40.15,39.67,39.69,119900.0,31.3731,31.3809,31.0058,31.0214,119900.0
2011-01-25 11:30:00,39.68,39.81,39.61,39.64,110000.0,31.0136,31.1152,30.9589,30.9823,110000.0
2011-01-25 12:00:00,39.64,40.03,39.64,40.01,159400.0,30.9823,31.2871,30.9823,31.2715,159400.0
2011-01-25 12:30:00,40.01,40.06,39.99,40.04,153900.0,31.2715,31.3106,31.2559,31.295,153900.0
2011-01-25 13:00:00,40.04,40.07,39.9,39.95,87400.0,31.295,31.3184,31.1855,31.2246,87400.0
2011-01-25 13:30:00,39.95,40.02,39.88,39.98,71500.0,31.2246,31.2793,31.1699,31.2481,71500.0
2011-01-25 14:00:00,39.98,40.02,39.72,39.79,155500.0,31.2481,31.2793,31.0448,31.0996,155500.0
2011-01-25 14:30:00,39.78,39.92,39.75,39.92,171900.0,31.0917,31.2012,31.0683,31.2012,171900.0
2011-01-25 15:00:00,39.92,40.22,39.92,40.22,110100.0,31.2012,31.4356,31.2012,31.4356,110100.0
2011-01-25 15:30:00,40.22,40.44,40.16,40.42,200000.0,31.4356,31.6076,31.3887,31.592,200000.0
2011-01-26 09:30:00,40.64,40.76,40.48,40.69,114600.0,31.7639,31.8577,31.6389,31.803,114600.0
2011-01-26 10:00:00,40.69,40.9,40.54,40.81,133000.0,31.803,31.9671,31.6857,31.8968,133000.0
2011-01-26 10:30:00,40.8,41.28,40.79,41.12,229900.0,31.889,32.2641,31.8811,32.1391,229900.0
2011-01-26 11:00:00,41.13,41.21,40.8,40.82,88600.0,32.1469,32.2094,31.889,31.9046,88600.0
2011-01-26 11:30:00,40.82,40.97,40.72,40.77,48400.0,31.9046,32.0218,31.8264,31.8655,48400.0
2011-01-26 12:00:00,40.78,40.91,40.73,40.82,39100.0,31.8733,31.9749,31.8343,31.9046,39100.0
2011-01-26 12:30:00,40.84,41.13,40.83,41.11,170500.0,31.9202,32.1469,31.9124,32.1313,170500.0
2011-01-26 13:00:00,41.12,41.22,41.03,41.17,58900.0,32.1391,32.2172,32.0687,32.1782,58900.0
2011-01-26 13:30:00,41.17,41.6,41.16,41.37,173300.0,32.1782,32.5142,32.1703,32.3345,173300.0
2011-01-26 14:00:00,41.37,41.5,41.18,41.31,126100.0,32.3345,32.4361,32.186,32.2876,126100.0
2011-01-26 14:30:00,41.29,41.42,41.21,41.32,198600.0,32.2719,32.3735,32.2094,32.2954,198600.0
2011-01-26 15:00:00,41.32,41.37,41.19,41.32,152300.0,32.2954,32.3345,32.1938,32.2954,152300.0
2011-01-26 15:30:00,41.31,41.36,41.02,41.06,482100.0,32.2876,32.3267,32.0609,32.0922,482100.0
2011-01-27 09:30:00,41.0,41.18,40.89,41.07,148600.0,32.0453,32.186,31.9593,32.1,148600.0
2011-01-27 10:00:00,41.02,41.16,40.98,41.02,123500.0,32.0609,32.1703,32.0296,32.0609,123500.0
2011-01-27 10:30:00,41.02,41.07,40.9,40.9,133000.0,32.0609,32.1,31.9671,31.9671,133000.0
2011-01-27 11:00:00,40.87,40.87,40.44,40.44,130500.0,31.9437,31.9437,31.6076,31.6076,130500.0
2011-01-27 11:30:00,40.44,40.53,40.37,40.39,126400.0,31.6076,31.6779,31.5529,31.5685,126400.0
2011-01-27 12:00:00,40.4,40.56,40.4,40.49,117100.0,31.5763,31.7014,31.5763,31.6467,117100.0
2011-01-27 12:30:00,40.5,40.82,40.45,40.8,73600.0,31.6545,31.9046,31.6154,31.889,73600.0
2011-01-27 13:00:00,40.79,40.87,40.73,40.82,81800.0,31.8811,31.9437,31.8343,31.9046,81800.0
2011-01-27 13:30:00,40.82,41.04,40.82,41.0,114000.0,31.9046,32.0765,31.9046,32.0453,114000.0
2011-01-27 14:00:00,41.01,41.15,40.99,41.01,78000.0,32.0531,32.1625,32.0375,32.0531,78000.0
2011-01-27 14:30:00,41.0,41.17,41.0,41.15,87900.0,32.0453,32.1782,32.0453,32.1625,87900.0
2011-01-27 15:00:00,41.16,41.19,41.02,41.14,114200.0,32.1703,32.1938,32.0609,32.1547,114200.0
2011-01-27 15:30:00,41.13,41.2,41.03,41.13,289700.0,32.1469,32.2016,32.0687,32.1469,289700.0
2011-01-28 09:30:00,41.35,41.59,41.08,41.57,63000.0,32.3188,32.5064,32.1078,32.4908,63000.0
2011-01-28 10:00:00,41.57,41.71,41.42,41.53,153600.0,32.4908,32.6002,32.3735,32.4595,153600.0
2011-01-28 10:30:00,41.51,41.6,41.17,41.34,122000.0,32.4439,32.5142,32.1782,32.311,122000.0
2011-01-28 11:00:00,41.32,41.35,41.14,41.28,71300.0,32.2954,32.3188,32.1547,32.2641,71300.0
2011-01-28 11:30:00,41.25,41.26,40.67,40.67,79500.0,32.2407,32.2485,31.7874,31.7874,79500.0
2011-01-28 12:00:00,40.68,40.68,40.49,40.5,64000.0,31.7952,31.7952,31.6467,31.6545,64000.0
2011-01-28 12:30:00,40.5,40.67,40.49,40.56,123800.0,31.6545,31.7874,31.6467,31.7014,123800.0
2011-01-28 13:00:00,40.56,40.57,40.25,40.34,100800.0,31.7014,31.7092,31.4591,31.5294,100800.0
2011-01-28 13:30:00,40.34,40.55,40.22,40.5,70000.0,31.5294,31.6936,31.4356,31.6545,70000.0
2011-01-28 14:00:00,40.52,40.55,40.4,40.5,77700.0,31.6701,31.6936,31.5763,31.6545,77700.0
2011-01-28 14:30:00,40.5,40.67,40.48,40.53,95700.0,31.6545,31.7874,31.6389,31.6779,95700.0
2011-01-28 15:00:00,40.53,40.57,40.26,40.28,140600.0,31.6779,31.7092,31.4669,31.4825,140600.0
2011-01-28 15:30:00,40.29,40.4,40.2,40.33,289400.0,31.4904,31.5763,31.42,31.5216,289400.0
2011-01-31 09:30:00,40.5,41.38,40.48,41.23,169400.0,31.6545,32.3423,31.6389,32.225,169400.0
2011-01-31 10:00:00,41.21,41.49,41.11,41.49,130700.0,32.2094,32.4283,32.1313,32.4283,130700.0
2011-01-31 10:30:00,41.49,41.69,41.39,41.67,129100.0,32.4283,32.5846,32.3501,32.5689,129100.0
2011-01-31 11:00:00,41.67,41.74,41.3,41.34,119500.0,32.5689,32.6237,32.2798,32.311,119500.0
2011-01-31 11:30:00,41.32,41.33,41.16,41.23,67900.0,32.2954,32.3032,32.1703,32.225,67900.0
2011-01-31 12:00:00,41.24,41.49,41.23,41.48,63400.0,32.2329,32.4283,32.225,32.4204,63400.0
2011-01-31 12:30:00,41.48,41.49,41.2,41.29,68300.0,32.4204,32.4283,32.2016,32.2719,68300.0
2011-01-31 13:00:00,41.28,41.46,41.28,41.46,51600.0,32.2641,32.4048,32.2641,32.4048,51600.0
2011-01-31 13:30:00,41.46,41.56,41.42,41.54,97100.0,32.4048,32.483,32.3735,32.4673,97100.0
2011-01-31 14:00:00,41.55,41.62,41.47,41.55,167700.0,32.4752,32.5299,32.4126,32.4752,167700.0
2011-01-31 14:30:00,41.55,41.57,41.43,41.45,102800.0,32.4752,32.4908,32.3814,32.397,102800.0
2011-01-31 15:00:00,41.45,41.52,41.4,41.4,120200.0,32.397,32.4517,32.3579,32.3579,120200.0
2011-01-31 15:30:00,41.41,41.49,41.31,41.47,239600.0,32.3657,32.4283,32.2876,32.4126,239600.0
2011-02-01 09:30:00,42.49,43.5,42.16,42.17,588100.0,33.2099,33.9993,32.9519,32.9597,588100.0
2011-02-01 10:00:00,42.19,42.71,42.02,42.63,320100.0,32.9754,33.3818,32.8425,33.3193,320100.0
2011-02-01 10:30:00,42.66,43.33,42.49,43.23,474800.0,33.3427,33.8664,33.2099,33.7882,474800.0
2011-02-01 11:00:00,43.23,43.24,42.81,43.13,141000.0,33.7882,33.796,33.46,33.7101,141000.0
2011-02-01 11:30:00,43.15,43.23,42.98,43.01,180900.0,33.7257,33.7882,33.5928,33.6163,180900.0
2011-02-01 12:00:00,43.01,43.04,42.94,42.98,284500.0,33.6163,33.6397,33.5616,33.5928,284500.0
2011-02-01 12:30:00,42.98,43.23,42.89,43.05,132400.0,33.5928,33.7882,33.5225,33.6475,132400.0
2011-02-01 13:00:00,43.07,43.38,43.01,43.33,118000.0,33.6632,33.9055,33.6163,33.8664,118000.0
2011-02-01 13:30:00,43.32,43.37,42.98,43.02,108500.0,33.8586,33.8977,33.5928,33.6241,108500.0
2011-02-01 14:00:00,43.02,43.09,42.99,43.02,96800.0,33.6241,33.6788,33.6006,33.6241,96800.0
2011-02-01 14:30:00,43.02,43.08,42.99,43.04,93900.0,33.6241,33.671,33.6006,33.6397,93900.0
2011-02-01 15:00:00,43.05,43.18,43.03,43.1,107000.0,33.6475,33.7492,33.6319,33.6866,107000.0
2011-02-01 15:30:00,43.09,43.1,43.0,43.06,385900.0,33.6788,33.6866,33.6085,33.6554,385900.0
2011-02-02 09:30:00,43.3,44.45,43.0,43.38,226800.0,33.8429,34.7418,33.6085,33.9055,226800.0
2011-02-02 10:00:00,43.39,43.42,43.17,43.39,54600.0,33.9133,33.9367,33.7413,33.9133,54600.0
2011-02-02 10:30:00,43.36,43.49,43.31,43.38,76600.0,33.8898,33.9914,33.8508,33.9055,76600.0
2011-02-02 11:00:00,43.37,43.48,43.27,43.46,100900.0,33.8977,33.9836,33.8195,33.968,100900.0
2011-02-02 11:30:00,43.45,43.86,43.39,43.76,148500.0,33.9602,34.2806,33.9133,34.2025,148500.0
2011-02-02 12:00:00,43.76,43.97,43.56,43.8,192200.0,34.2025,34.3666,34.0462,34.2337,192200.0
2011-02-02 12:30:00,43.8,43.97,43.79,43.85,203600.0,34.2337,34.3666,34.2259,34.2728,203600.0
2011-02-02 13:00:00,43.85,43.91,43.75,43.77,100800.0,34.2728,34.3197,34.1947,34.2103,100800.0
2011-02-02 13:30:00,43.76,43.83,43.64,43.78,85500.0,34.2025,34.2572,34.1087,34.2181,85500.0
2011-02-02 14:00:00,43.79,43.86,43.75,43.83,95000.0,34.2259,34.2806,34.1947,34.2572,95000.0
2011-02-02 14:30:00,43.83,44.0,43.79,43.89,111400.0,34.2572,34.3901,34.2259,34.3041,111400.0
2011-02-02 15:00:00,43.88,44.04,43.79,43.87,214300.0,34.2963,34.4213,34.2259,34.2885,214300.0
2011-02-02 15:30:00,43.87,44.0,43.75,43.93,627000.0,34.2885,34.3901,34.1947,34.3353,627000.0
2011-02-03 09:30:00,43.7,43.92,43.55,43.73,137600.0,34.1556,34.3275,34.0383,34.179,137600.0
2011-02-03 10:00:00,43.75,43.86,42.8,43.06,421100.0,34.1947,34.2806,33.4521,33.6554,421100.0
2011-02-03 10:30:00,43.04,43.44,42.97,43.2,202000.0,33.6397,33.9524,33.585,33.7648,202000.0
2011-02-03 11:00:00,43.19,43.21,42.78,42.98,164300.0,33.757,33.7726,33.4365,33.5928,164300.0
2011-02-03 11:30:00,42.98,43.26,42.95,43.23,83600.0,33.5928,33.8117,33.5694,33.7882,83600.0
2011-02-03 12:00:00,43.23,43.36,43.15,43.2,93700.0,33.7882,33.8898,33.7257,33.7648,93700.0
2011-02-03 12:30:00,43.19,43.21,43.06,43.18,63600.0,33.757,33.7726,33.6554,33.7492,63600.0
2011-02-03 13:00:00,43.18,43.2,42.96,43.06,69700.0,33.7492,33.7648,33.5772,33.6554,69700.0
2011-02-03 13:30:00,43.07,43.07,42.85,42.88,74200.0,33.6632,33.6632,33.4912,33.5147,74200.0
2011-02-03 14:00:00,42.89,43.05,42.86,43.04,82800.0,33.5225,33.6475,33.499,33.6397,82800.0
2011-02-03 14:30:00,43.04,43.19,43.0,43.14,75300.0,33.6397,33.757,33.6085,33.7179,75300.0
2011-02-03 15:00:00,43.15,43.28,43.09,43.09,94400.0,33.7257,33.8273,33.6788,33.6788,94400.0
2011-02-03 15:30:00,43.1,43.17,43.0,43.02,185600.0,33.6866,33.7413,33.6085,33.6241,185600.0
2011-02-04 09:30:00,43.13,43.14,42.72,42.87,115600.0,33.7101,33.7179,33.3896,33.5069,115600.0
2011-02-04 10:00:00,42.9,43.11,42.86,43.07,62000.0,33.5303,33.6944,33.499,33.6632,62000.0
2011-02-04 10:30:00,43.12,43.27,42.81,42.84,84100.0,33.7023,33.8195,33.46,33.4834,84100.0
2011-02-04 11:00:00,42.81,42.84,42.67,42.73,74800.0,33.46,33.4834,33.3505,33.3974,74800.0
2011-02-04 11:30:00,42.74,42.79,42.68,42.75,64100.0,33.4053,33.4443,33.3584,33.4131,64100.0
2011-02-04 12:00:00,42.74,42.99,42.74,42.95,72200.0,33.4053,33.6006,33.4053,33.5694,72200.0
2011-02-04 12:30:00,42.94,43.01,42.91,42.99,72500.0,33.5616,33.6163,33.5381,33.6006,72500.0
2011-02-04 13:00:00,42.99,43.13,42.99,43.06,44600.0,33.6006,33.7101,33.6006,33.6554,44600.0
2011-02-04 13:30:00,43.06,43.12,43.02,43.09,35700.0,33.6554,33.7023,33.6241,33.6788,35700.0
2011-02-04 14:00:00,43.1,43.11,43.04,43.07,30400.0,33.6866,33.6944,33.6397,33.6632,30400.0
2011-02-04 14:30:00,43.08,43.09,42.9,42.92,43500.0,33.671,33.6788,33.5303,33.5459,43500.0
2011-02-04 15:00:00,42.92,43.0,42.87,42.9,65400.0,33.5459,33.6085,33.5069,33.5303,65400.0
2011-02-04 15:30:00,42.89,42.95,42.84,42.92,189000.0,33.5225,33.5694,33.4834,33.5459,189000.0
2011-02-07 09:30:00,43.03,43.48,43.03,43.24,144100.0,33.6319,33.9836,33.6319,33.796,144100.0
2011-02-07 10:00:00,43.2,43.46,43.19,43.35,62500.0,33.7648,33.968,33.757,33.882,62500.0
2011-02-07 10:30:00,43.35,43.56,43.32,43.5,41300.0,33.882,34.0462,33.8586,33.9993,41300.0
2011-02-07 11:00:00,43.51,43.56,43.35,43.39,35800.0,34.0071,34.0462,33.882,33.9133,35800.0
2011-02-07 11:30:00,43.41,43.59,43.38,43.52,32400.0,33.9289,34.0696,33.9055,34.0149,32400.0
2011-02-07 12:00:00,43.52,43.61,43.49,43.53,41600.0,34.0149,34.0852,33.9914,34.0227,41600.0
2011-02-07 12:30:00,43.54,43.71,43.54,43.68,37800.0,34.0305,34.1634,34.0305,34.1399,37800.0
2011-02-07 13:00:00,43.68,43.8,43.67,43.75,41700.0,34.1399,34.2337,34.1321,34.1947,41700.0
2011-02-07 13:30:00,43.75,43.77,43.66,43.72,19200.0,34.1947,34.2103,34.1243,34.1712,19200.0
2011-02-07 14:00:00,43.72,43.75,43.55,43.56,22600.0,34.1712,34.1947,34.0383,34.0462,22600.0
2011-02-07 14:30:00,43.56,43.59,43.4,43.47,33700.0,34.0462,34.0696,33.9211,33.9758,33700.0
2011-02-07 15:00:00,43.48,43.51,43.3,43.31,61500.0,33.9836,34.0071,33.8429,33.8508,61500.0
2011-02-07 15:30:00,43.32,43.41,43.17,43.25,219000.0,33.8586,33.9289,33.7413,33.8039,219000.0
2011-02-08 09:30:00,43.29,43.39,43.07,43.2,78600.0,33.8351,33.9133,33.6632,33.7648,78600.0
2011-02-08 10:00:00,43.23,43.57,43.15,43.44,140000.0,33.7882,34.054,33.7257,33.9524,140000.0
2011-02-08 10:30:00,43.43,43.5,43.28,43.38,38300.0,33.9446,33.9993,33.8273,33.9055,38300.0
2011-02-08 11:00:00,43.38,43.42,43.13,43.26,42900.0,33.9055,33.9367,33.7101,33.8117,42900.0
2011-02-08 11:30:00,43.26,43.51,43.26,43.51,107100.0,33.8117,34.0071,33.8117,34.0071,107100.0
2011-02-08 12:00:00,43.5,43.58,43.45,43.56,28000.0,33.9993,34.0618,33.9602,34.0462,28000.0
2011-02-08 12:30:00,43.56,43.69,43.54,43.69,25600.0,34.0462,34.1478,34.0305,34.1478,25600.0
2011-02-08 13:00:00,43.68,43.7,43.5,43.55,18700.0,34.1399,34.1556,33.9993,34.0383,18700.0
2011-02-08 13:30:00,43.52,43.65,43.52,43.62,33500.0,34.0149,34.1165,34.0149,34.0931,33500.0
2011-02-08 14:00:00,43.61,43.79,43.61,43.78,38100.0,34.0852,34.2259,34.0852,34.2181,38100.0
2011-02-08 14:30:00,43.78,43.79,43.64,43.73,98300.0,34.2181,34.2259,34.1087,34.179,98300.0
2011-02-08 15:00:00,43.72,43.92,43.71,43.87,82700.0,34.1712,34.3275,34.1634,34.2885,82700.0
2011-02-08 15:30:00,43.85,44.32,43.85,44.26,398700.0,34.2728,34.6402,34.2728,34.5933,398700.0
2011-02-09 09:30:00,44.01,44.03,43.45,43.57,56600.0,34.3979,34.4135,33.9602,34.054,56600.0
2011-02-09 10:00:00,43.57,43.82,43.54,43.75,52100.0,34.054,34.2494,34.0305,34.1947,52100.0
2011-02-09 10:30:00,43.73,43.88,43.6,43.72,54000.0,34.179,34.2963,34.0774,34.1712,54000.0
2011-02-09 11:00:00,43.72,43.76,43.24,43.33,66500.0,34.1712,34.2025,33.796,33.8664,66500.0
2011-02-09 11:30:00,43.31,43.36,43.06,43.07,68300.0,33.8508,33.8898,33.6554,33.6632,68300.0
2011-02-09 12:00:00,43.07,43.1,42.99,43.1,63500.0,33.6632,33.6866,33.6006,33.6866,63500.0
2011-02-09 12:30:00,43.08,43.2,42.99,43.16,56500.0,33.671,33.7648,33.6006,33.7335,56500.0
2011-02-09 13:00:00,43.16,43.57,43.15,43.52,68400.0,33.7335,34.054,33.7257,34.0149,68400.0
2011-02-09 13:30:00,43.52,43.54,43.23,43.23,50100.0,34.0149,34.0305,33.7882,33.7882,50100.0
2011-02-09 14:00:00,43.23,43.36,43.21,43.34,85900.0,33.7882,33.8898,33.7726,33.8742,85900.0
2011-02-09 14:30:00,43.34,43.36,43.15,43.18,47500.0,33.8742,33.8898,33.7257,33.7492,47500.0
2011-02-09 15:00:00,43.16,43.3,43.16,43.3,62600.0,33.7335,33.8429,33.7335,33.8429,62600.0
2011-02-09 15:30:00,43.3,43.37,43.19,43.28,167100.0,33.8429,33.8977,33.757,33.8273,167100.0
2011-02-10 09:30:00,43.03,43.04,42.8,42.91,136900.0,33.6319,33.6397,33.4521,33.5381,136900.0
2011-02-10 10:00:00,42.89,43.21,42.81,43.1,138500.0,33.5225,33.7726,33.46,33.6866,138500.0
2011-02-10 10:30:00,43.12,43.37,43.11,43.22,132300.0,33.7023,33.8977,33.6944,33.7804,132300.0
2011-02-10 11:00:00,43.22,43.53,43.17,43.52,63200.0,33.7804,34.0227,33.7413,34.0149,63200.0
2011-02-10 11:30:00,43.52,43.72,43.52,43.64,33400.0,34.0149,34.1712,34.0149,34.1087,33400.0
2011-02-10 12:00:00,43.62,43.63,43.5,43.54,21800.0,34.0931,34.1009,33.9993,34.0305,21800.0
2011-02-10 12:30:00,43.53,43.64,43.5,43.5,34800.0,34.0227,34.1087,33.9993,33.9993,34800.0
2011-02-10 13:00:00,43.48,43.53,43.44,43.44,13900.0,33.9836,34.0227,33.9524,33.9524,13900.0
2011-02-10 13:30:00,43.44,43.51,43.38,43.48,17500.0,33.9524,34.0071,33.9055,33.9836,17500.0
2011-02-10 14:00:00,43.47,43.66,43.44,43.63,61300.0,33.9758,34.1243,33.9524,34.1009,61300.0
2011-02-10 14:30:00,43.63,43.73,43.62,43.66,56800.0,34.1009,34.179,34.0931,34.1243,56800.0
2011-02-10 15:00:00,43.64,43.75,43.59,43.74,91800.0,34.1087,34.1947,34.0696,34.1868,91800.0
2011-02-10 15:30:00,43.75,43.79,43.54,43.68,232700.0,34.1947,34.2259,34.0305,34.1399,232700.0
2011-02-11 09:30:00,42.76,43.87,42.76,43.87,47800.0,33.4209,34.2885,33.4209,34.2885,47800.0
2011-02-11 10:00:00,43.89,43.92,43.6,43.74,97000.0,34.3041,34.3275,34.0774,34.1868,97000.0
2011-02-11 10:30:00,43.74,43.8,43.61,43.79,54400.0,34.1868,34.2337,34.0852,34.2259,54400.0
2011-02-11 11:00:00,43.78,43.99,43.72,43.98,64200.0,34.2181,34.3822,34.1712,34.3744,64200.0
2011-02-11 11:30:00,43.97,44.08,43.94,44.0,42600.0,34.3666,34.4526,34.3432,34.3901,42600.0
2011-02-11 12:00:00,44.0,44.02,43.78,43.83,38800.0,34.3901,34.4057,34.2181,34.2572,38800.0
2011-02-11 12:30:00,43.82,43.89,43.79,43.8,31500.0,34.2494,34.3041,34.2259,34.2337,31500.0
2011-02-11 13:00:00,43.82,43.9,43.77,43.78,30300.0,34.2494,34.3119,34.2103,34.2181,30300.0
2011-02-11 13:30:00,43.78,43.81,43.74,43.77,53000.0,34.2181,34.2416,34.1868,34.2103,53000.0
2011-02-11 14:00:00,43.77,43.81,43.7,43.74,48100.0,34.2103,34.2416,34.1556,34.1868,48100.0
2011-02-11 14:30:00,43.75,43.87,43.72,43.82,74200.0,34.1947,34.2885,34.1712,34.2494,74200.0
2011-02-11 15:00:00,43.82,43.95,43.78,43.86,36000.0,34.2494,34.351,34.2181,34.2806,36000.0
2011-02-11 15:30:00,43.84,43.9,43.72,43.82,97100.0,34.265,34.3119,34.1712,34.2494,97100.0
2011-02-14 09:30:00,43.87,44.14,43.56,43.84,52600.0,34.2885,34.4995,34.0462,34.265,52600.0
2011-02-14 10:00:00,43.9,44.28,43.86,44.28,38700.0,34.3119,34.6089,34.2806,34.6089,38700.0
2011-02-14 10:30:00,44.25,44.25,43.77,43.88,32900.0,34.5855,34.5855,34.2103,34.2963,32900.0
2011-02-14 11:00:00,43.9,44.06,43.8,43.93,32200.0,34.3119,34.437,34.2337,34.3353,32200.0
2011-02-14 11:30:00,43.92,44.0,43.89,43.91,18900.0,34.3275,34.3901,34.3041,34.3197,18900.0
2011-02-14 12:00:00,43.92,44.02,43.91,43.99,17200.0,34.3275,34.4057,34.3197,34.3822,17200.0
2011-02-14 12:30:00,43.98,44.0,43.94,43.99,13600.0,34.3744,34.3901,34.3432,34.3822,13600.0
2011-02-14 13:00:00,43.97,44.03,43.85,43.85,33500.0,34.3666,34.4135,34.2728,34.2728,33500.0
2011-02-14 13:30:00,43.86,44.04,43.84,43.99,34100.0,34.2806,34.4213,34.265,34.3822,34100.0
2011-02-14 14:00:00,43.99,44.02,43.86,43.9,27700.0,34.3822,34.4057,34.2806,34.3119,27700.0
2011-02-14 14:30:00,43.9,44.01,43.88,43.97,22300.0,34.3119,34.3979,34.2963,34.3666,22300.0
2011-02-14 15:00:00,43.96,44.02,43.93,43.94,33200.0,34.3588,34.4057,34.3353,34.3432,33200.0
2011-02-14 15:30:00,43.95,44.04,43.92,43.99,90900.0,34.351,34.4213,34.3275,34.3822,90900.0
2011-02-15 09:30:00,43.84,43.98,43.57,43.61,45100.0,34.265,34.3744,34.054,34.0852,45100.0
2011-02-15 10:00:00,43.62,43.77,43.24,43.32,51400.0,34.0931,34.2103,33.796,33.8586,51400.0
2011-02-15 10:30:00,43.31,43.37,43.23,43.29,56900.0,33.8508,33.8977,33.7882,33.8351,56900.0
2011-02-15 11:00:00,43.28,43.37,43.24,43.31,37700.0,33.8273,33.8977,33.796,33.8508,37700.0
2011-02-15 11:30:00,43.32,43.36,43.17,43.23,33300.0,33.8586,33.8898,33.7413,33.7882,33300.0
2011-02-15 12:00:00,43.22,43.32,43.15,43.29,39400.0,33.7804,33.8586,33.7257,33.8351,39400.0
2011-02-15 12:30:00,43.3,43.32,43.2,43.29,20200.0,33.8429,33.8586,33.7648,33.8351,20200.0
2011-02-15 13:00:00,43.29,43.31,43.19,43.25,31000.0,33.8351,33.8508,33.757,33.8039,31000.0
2011-02-15 13:30:00,43.25,43.26,43.18,43.23,46900.0,33.8039,33.8117,33.7492,33.7882,46900.0
2011-02-15 14:00:00,43.23,43.27,43.14,43.14,74900.0,33.7882,33.8195,33.7179,33.7179,74900.0
2011-02-15 14:30:00,43.14,43.22,43.11,43.22,55200.0,33.7179,33.7804,33.6944,33.7804,55200.0
2011-02-15 15:00:00,43.21,43.26,43.16,43.21,58800.0,33.7726,33.8117,33.7335,33.7726,58800.0
2011-02-15 15:30:00,43.22,43.27,43.15,43.24,147300.0,33.7804,33.8195,33.7257,33.796,147300.0
2011-02-16 09:30:00,43.72,43.94,43.5,43.67,48200.0,34.1712,34.3432,33.9993,34.1321,48200.0
2011-02-16 10:00:00,43.7,43.84,43.57,43.79,60600.0,34.1556,34.265,34.054,34.2259,60600.0
2011-02-16 10:30:00,43.8,44.18,43.8,44.03,60400.0,34.2337,34.5307,34.2337,34.4135,60400.0
2011-02-16 11:00:00,44.04,44.18,43.75,43.75,131900.0,34.4213,34.5307,34.1947,34.1947,131900.0
2011-02-16 11:30:00,43.75,43.83,43.62,43.63,71900.0,34.1947,34.2572,34.0931,34.1009,71900.0
2011-02-16 12:00:00,43.64,43.66,43.34,43.34,109100.0,34.1087,34.1243,33.8742,33.8742,109100.0
2011-02-16 12:30:00,43.36,43.47,43.29,43.43,89500.0,33.8898,33.9758,33.8351,33.9446,89500.0
2011-02-16 13:00:00,43.45,43.58,43.39,43.53,61800.0,33.9602,34.0618,33.9133,34.0227,61800.0
2011-02-16 13:30:00,43.51,43.66,43.5,43.66,65700.0,34.0071,34.1243,33.9993,34.1243,65700.0
2011-02-16 14:00:00,43.67,43.75,43.62,43.69,42200.0,34.1321,34.1947,34.0931,34.1478,42200.0
2011-02-16 14:30:00,43.69,43.81,43.69,43.71,59100.0,34.1478,34.2416,34.1478,34.1634,59100.0
2011-02-16 15:00:00,43.71,43.85,43.68,43.77,46100.0,34.1634,34.2728,34.1399,34.2103,46100.0
2011-02-16 15:30:00,43.78,43.86,43.68,43.71,171600.0,34.2181,34.2806,34.1399,34.1634,171600.0
2011-02-17 09:30:00,43.53,44.2,43.52,44.09,66200.0,34.0227,34.5464,34.0149,34.4604,66200.0
2011-02-17 10:00:00,44.13,44.17,43.87,43.98,37700.0,34.4917,34.5229,34.2885,34.3744,37700.0
2011-02-17 10:30:00,43.98,44.04,43.85,44.0,38700.0,34.3744,34.4213,34.2728,34.3901,38700.0
2011-02-17 11:00:00,43.98,44.54,43.93,44.52,69300.0,34.3744,34.8121,34.3353,34.7965,69300.0
2011-02-17 11:30:00,44.53,44.71,44.52,44.54,163300.0,34.8043,34.945,34.7965,34.8121,163300.0
2011-02-17 12:00:00,44.54,44.68,44.49,44.55,144700.0,34.8121,34.9215,34.773,34.8199,144700.0
2011-02-17 12:30:00,44.52,44.64,44.52,44.56,27000.0,34.7965,34.8903,34.7965,34.8277,27000.0
2011-02-17 13:00:00,44.56,44.99,44.55,44.97,129300.0,34.8277,35.1638,34.8199,35.1482,129300.0
2011-02-17 13:30:00,44.98,45.01,44.9,44.96,100500.0,35.156,35.1795,35.0935,35.1404,100500.0
2011-02-17 14:00:00,44.93,45.11,44.89,45.01,47300.0,35.1169,35.2576,35.0857,35.1795,47300.0
2011-02-17 14:30:00,45.01,45.16,44.93,45.16,55100.0,35.1795,35.2967,35.1169,35.2967,55100.0
2011-02-17 15:00:00,45.15,45.42,45.1,45.19,215300.0,35.2889,35.4999,35.2498,35.3202,215300.0
2011-02-17 15:30:00,45.21,45.25,44.95,44.99,202000.0,35.3358,35.367,35.1326,35.1638,202000.0
2011-02-18 09:30:00,44.89,45.33,44.44,44.44,99700.0,35.0857,35.4296,34.734,34.734,99700.0
2011-02-18 10:00:00,44.44,44.46,44.26,44.4,184800.0,34.734,34.7496,34.5933,34.7027,184800.0
2011-02-18 10:30:00,44.4,44.58,44.36,44.39,299900.0,34.7027,34.8434,34.6714,34.6949,299900.0
2011-02-18 11:00:00,44.39,44.39,44.22,44.36,69200.0,34.6949,34.6949,34.562,34.6714,69200.0
2011-02-18 11:30:00,44.36,44.49,44.36,44.37,63700.0,34.6714,34.773,34.6714,34.6792,63700.0
2011-02-18 12:00:00,44.37,44.42,44.28,44.29,34100.0,34.6792,34.7183,34.6089,34.6167,34100.0
2011-02-18 12:30:00,44.29,44.33,44.24,44.28,36500.0,34.6167,34.648,34.5776,34.6089,36500.0
2011-02-18 13:00:00,44.29,44.3,43.99,43.99,56300.0,34.6167,34.6245,34.3822,34.3822,56300.0
2011-02-18 13:30:00,43.98,43.98,43.73,43.9,64100.0,34.3744,34.3744,34.179,34.3119,64100.0
2011-02-18 14:00:00,43.9,44.03,43.54,43.55,73200.0,34.3119,34.4135,34.0305,34.0383,73200.0
2011-02-18 14:30:00,43.57,44.09,43.57,44.08,52100.0,34.054,34.4604,34.054,34.4526,52100.0
2011-02-18 15:00:00,44.08,44.1,43.96,44.03,74300.0,34.4526,34.4682,34.3588,34.4135,74300.0
2011-02-18 15:30:00,44.02,44.16,43.98,44.15,183500.0,34.4057,34.5151,34.3744,34.5073,183500.0
2011-02-22 09:30:00,43.6,43.63,42.86,43.2,124300.0,34.0774,34.1009,33.499,33.7648,124300.0
2011-02-22 10:00:00,43.2,43.38,43.04,43.07,58400.0,33.7648,33.9055,33.6397,33.6632,58400.0
2011-02-22 10:30:00,43.03,43.06,42.71,42.74,68400.0,33.6319,33.6554,33.3818,33.4053,68400.0
2011-02-22 11:00:00,42.79,42.79,42.19,42.32,90200.0,33.4443,33.4443,32.9754,33.077,90200.0
2011-02-22 11:30:00,42.33,42.5,41.96,41.98,95200.0,33.0848,33.2177,32.7956,32.8112,95200.0
2011-02-22 12:00:00,42.0,42.02,41.58,41.92,91900.0,32.8269,32.8425,32.4986,32.7643,91900.0
2011-02-22 12:30:00,41.91,41.96,41.34,41.37,71700.0,32.7565,32.7956,32.311,32.3345,71700.0
2011-02-22 13:00:00,41.37,41.65,41.34,41.41,46900.0,32.3345,32.5533,32.311,32.3657,46900.0
2011-02-22 13:30:00,41.4,41.55,41.32,41.51,61100.0,32.3579,32.4752,32.2954,32.4439,61100.0
2011-02-22 14:00:00,41.51,41.65,41.5,41.61,50100.0,32.4439,32.5533,32.4361,32.5221,50100.0
2011-02-22 14:30:00,41.61,41.68,41.55,41.56,60800.0,32.5221,32.5768,32.4752,32.483,60800.0
2011-02-22 15:00:00,41.55,41.61,41.16,41.2,93600.0,32.4752,32.5221,32.1703,32.2016,93600.0
2011-02-22 15:30:00,41.19,41.27,41.07,41.23,335800.0,32.1938,32.2563,32.1,32.225,335800.0
2011-02-23 09:30:00,41.15,41.26,40.79,41.07,101100.0,32.1625,32.2485,31.8811,32.1,101100.0
2011-02-23 10:00:00,41.03,41.17,40.79,41.01,119500.0,32.0687,32.1782,31.8811,32.0531,119500.0
2011-02-23 10:30:00,41.02,41.1,40.72,40.98,69600.0,32.0609,32.1234,31.8264,32.0296,69600.0
2011-02-23 11:00:00,41.0,41.0,40.61,40.64,66600.0,32.0453,32.0453,31.7405,31.7639,66600.0
2011-02-23 11:30:00,40.62,40.63,40.21,40.25,84700.0,31.7483,31.7561,31.4278,31.4591,84700.0
2011-02-23 12:00:00,40.25,40.31,39.27,39.42,164500.0,31.4591,31.506,30.6931,30.8104,164500.0
2011-02-23 12:30:00,39.39,39.68,39.39,39.68,141600.0,30.7869,31.0136,30.7869,31.0136,141600.0
2011-02-23 13:00:00,39.69,39.7,39.37,39.5,326700.0,31.0214,31.0292,30.7713,30.8729,326700.0
2011-02-23 13:30:00,39.5,40.14,39.41,40.09,285400.0,30.8729,31.3731,30.8025,31.334,285400.0
2011-02-23 14:00:00,40.09,40.5,40.08,40.45,360300.0,31.334,31.6545,31.3262,31.6154,360300.0
2011-02-23 14:30:00,40.45,40.68,40.44,40.66,135400.0,31.6154,31.7952,31.6076,31.7795,135400.0
2011-02-23 15:00:00,40.66,40.85,40.57,40.76,138500.0,31.7795,31.928,31.7092,31.8577,138500.0
2011-02-23 15:30:00,40.76,40.8,40.54,40.57,173000.0,31.8577,31.889,31.6857,31.7092,173000.0
2011-02-24 09:30:00,40.58,40.68,40.22,40.56,80200.0,31.717,31.7952,31.4356,31.7014,80200.0
2011-02-24 10:00:00,40.58,40.65,40.31,40.34,87500.0,31.717,31.7717,31.506,31.5294,87500.0
2011-02-24 10:30:00,40.34,40.36,40.04,40.1,120700.0,31.5294,31.5451,31.295,31.3418,120700.0
2011-02-24 11:00:00,40.08,40.12,39.72,39.94,101300.0,31.3262,31.3575,31.0448,31.2168,101300.0
2011-02-24 11:30:00,39.94,40.05,39.46,39.49,167000.0,31.2168,31.3028,30.8416,30.8651,167000.0
2011-02-24 12:00:00,39.47,39.55,39.28,39.46,128100.0,30.8494,30.912,30.7009,30.8416,128100.0
2011-02-24 12:30:00,39.46,39.47,39.08,39.25,108000.0,30.8416,30.8494,30.5446,30.6775,108000.0
2011-02-24 13:00:00,39.24,39.6,39.23,39.48,139300.0,30.6697,30.9511,30.6619,30.8573,139300.0
2011-02-24 13:30:00,39.49,39.6,39.07,39.16,129400.0,30.8651,30.9511,30.5368,30.6072,129400.0
2011-02-24 14:00:00,39.15,39.84,39.15,39.8,165800.0,30.5993,31.1386,30.5993,31.1074,165800.0
2011-02-24 14:30:00,39.78,39.98,39.7,39.96,191600.0,31.0917,31.2481,31.0292,31.2324,191600.0
2011-02-24 15:00:00,39.95,40.07,39.92,39.97,227300.0,31.2246,31.3184,31.2012,31.2402,227300.0
2011-02-24 15:30:00,39.96,39.98,39.74,39.79,381000.0,31.2324,31.2481,31.0605,31.0996,381000.0
2011-02-25 09:30:00,40.14,41.17,40.08,40.99,221400.0,31.3731,32.1782,31.3262,32.0375,221400.0
2011-02-25 10:00:00,40.99,41.08,40.73,40.8,105000.0,32.0375,32.1078,31.8343,31.889,105000.0
2011-02-25 10:30:00,40.8,40.94,40.72,40.87,128100.0,31.889,31.9984,31.8264,31.9437,128100.0
2011-02-25 11:00:00,40.9,41.08,40.81,40.85,60200.0,31.9671,32.1078,31.8968,31.928,60200.0
2011-02-25 11:30:00,40.86,40.9,40.66,40.81,61700.0,31.9359,31.9671,31.7795,31.8968,61700.0
2011-02-25 12:00:00,40.82,41.04,40.77,40.98,47100.0,31.9046,32.0765,31.8655,32.0296,47100.0
2011-02-25 12:30:00,40.98,40.98,40.92,40.96,24500.0,32.0296,32.0296,31.9828,32.014,24500.0
2011-02-25 13:00:00,40.98,41.01,40.9,41.0,73100.0,32.0296,32.0531,31.9671,32.0453,73100.0
2011-02-25 13:30:00,41.01,41.01,40.85,40.87,79700.0,32.0531,32.0531,31.928,31.9437,79700.0
2011-02-25 14:00:00,40.86,41.0,40.85,40.91,116400.0,31.9359,32.0453,31.928,31.9749,116400.0
2011-02-25 14:30:00,40.91,41.0,40.88,40.95,52700.0,31.9749,32.0453,31.9515,32.0062,52700.0
2011-02-25 15:00:00,40.94,40.99,40.9,40.94,104500.0,31.9984,32.0375,31.9671,31.9984,104500.0
2011-02-25 15:30:00,40.95,41.05,40.9,41.02,255200.0,32.0062,32.0844,31.9671,32.0609,255200.0
2011-02-28 09:30:00,41.78,42.55,41.45,41.98,284900.0,32.6549,33.2567,32.397,32.8112,284900.0
2011-02-28 10:00:00,41.94,42.13,41.5,41.7,130200.0,32.78,32.9285,32.4361,32.5924,130200.0
2011-02-28 10:30:00,41.67,41.7,41.5,41.53,98400.0,32.5689,32.5924,32.4361,32.4595,98400.0
2011-02-28 11:00:00,41.54,41.65,41.48,41.51,87300.0,32.4673,32.5533,32.4204,32.4439,87300.0
2011-02-28 11:30:00,41.49,41.51,41.33,41.38,71500.0,32.4283,32.4439,32.3032,32.3423,71500.0
2011-02-28 12:00:00,41.38,41.38,41.27,41.3,26700.0,32.3423,32.3423,32.2563,32.2798,26700.0
2011-02-28 12:30:00,41.3,41.33,41.05,41.09,47600.0,32.2798,32.3032,32.0844,32.1156,47600.0
2011-02-28 13:00:00,41.09,41.12,40.95,41.02,74400.0,32.1156,32.1391,32.0062,32.0609,74400.0
2011-02-28 13:30:00,41.03,41.11,40.98,40.99,56500.0,32.0687,32.1313,32.0296,32.0375,56500.0
2011-02-28 14:00:00,40.97,41.1,40.94,41.03,62600.0,32.0218,32.1234,31.9984,32.0687,62600.0
2011-02-28 14:30:00,41.03,41.23,41.02,41.23,87800.0,32.0687,32.225,32.0609,32.225,87800.0
2011-02-28 15:00:00,41.23,41.29,41.15,41.28,63900.0,32.225,32.2719,32.1625,32.2641,63900.0
2011-02-28 15:30:00,41.29,41.45,41.26,41.43,152500.0,32.2719,32.397,32.2485,32.3814,152500.0
2011-03-01 09:30:00,43.31,43.63,41.84,42.04,437200.0,33.8508,34.1009,32.7018,32.8581,437200.0
2011-03-01 10:00:00,42.06,42.24,41.35,41.35,146700.0,32.8738,33.0145,32.3188,32.3188,146700.0
2011-03-01 10:30:00,41.33,41.74,41.04,41.57,188900.0,32.3032,32.6237,32.0765,32.4908,188900.0
2011-03-01 11:00:00,41.59,41.66,41.37,41.52,103700.0,32.5064,32.5611,32.3345,32.4517,103700.0
2011-03-01 11:30:00,41.51,41.7,41.28,41.34,64500.0,32.4439,32.5924,32.2641,32.311,64500.0
2011-03-01 12:00:00,41.28,41.3,41.0,41.03,70700.0,32.2641,32.2798,32.0453,32.0687,70700.0
2011-03-01 12:30:00,41.05,41.49,41.0,41.36,93700.0,32.0844,32.4283,32.0453,32.3267,93700.0
2011-03-01 13:00:00,41.38,41.43,41.24,41.27,75000.0,32.3423,32.3814,32.2329,32.2563,75000.0
2011-03-01 13:30:00,41.26,41.43,41.1,41.23,83700.0,32.2485,32.3814,32.1234,32.225,83700.0
2011-03-01 14:00:00,41.23,41.24,40.8,40.81,82200.0,32.225,32.2329,31.889,31.8968,82200.0
2011-03-01 14:30:00,40.8,40.99,40.73,40.73,69400.0,31.889,32.0375,31.8343,31.8343,69400.0
2011-03-01 15:00:00,40.71,40.99,40.66,40.89,81300.0,31.8186,32.0375,31.7795,31.9593,81300.0
2011-03-01 15:30:00,40.87,40.95,40.73,40.82,251500.0,31.9437,32.0062,31.8343,31.9046,251500.0
2011-03-02 09:30:00,40.54,40.63,40.27,40.53,284800.0,31.6857,31.7561,31.4747,31.6779,284800.0
2011-03-02 10:00:00,40.54,40.63,40.43,40.49,163600.0,31.6857,31.7561,31.5998,31.6467,163600.0
2011-03-02 10:30:00,40.5,40.82,40.41,40.72,228400.0,31.6545,31.9046,31.5841,31.8264,228400.0
2011-03-02 11:00:00,40.72,40.76,40.34,40.38,139200.0,31.8264,31.8577,31.5294,31.5607,139200.0
2011-03-02 11:30:00,40.38,40.49,40.24,40.24,108800.0,31.5607,31.6467,31.4513,31.4513,108800.0
2011-03-02 12:00:00,40.27,40.45,40.24,40.4,81900.0,31.4747,31.6154,31.4513,31.5763,81900.0
2011-03-02 12:30:00,40.4,40.65,40.38,40.43,76700.0,31.5763,31.7717,31.5607,31.5998,76700.0
2011-03-02 13:00:00,40.43,40.5,40.36,40.48,84800.0,31.5998,31.6545,31.5451,31.6389,84800.0
2011-03-02 13:30:00,40.47,40.53,40.36,40.4,77300.0,31.631,31.6779,31.5451,31.5763,77300.0
2011-03-02 14:00:00,40.41,40.62,40.3,40.51,174600.0,31.5841,31.7483,31.4982,31.6623,174600.0
2011-03-02 14:30:00,40.52,40.76,40.48,40.73,129800.0,31.6701,31.8577,31.6389,31.8343,129800.0
2011-03-02 15:00:00,40.73,41.05,40.7,40.98,178300.0,31.8343,32.0844,31.8108,32.0296,178300.0
2011-03-02 15:30:00,40.98,41.06,40.88,40.95,231800.0,32.0296,32.0922,31.9515,32.0062,231800.0
2011-03-03 09:30:00,41.56,42.13,41.45,41.91,246000.0,32.483,32.9285,32.397,32.7565,246000.0
2011-03-03 10:00:00,41.89,41.95,41.38,41.39,90100.0,32.7409,32.7878,32.3423,32.3501,90100.0
2011-03-03 10:30:00,41.4,41.74,41.3,41.65,160600.0,32.3579,32.6237,32.2798,32.5533,160600.0
2011-03-03 11:00:00,41.67,41.75,41.53,41.56,135300.0,32.5689,32.6315,32.4595,32.483,135300.0
2011-03-03 11:30:00,41.56,41.81,41.55,41.77,130000.0,32.483,32.6784,32.4752,32.6471,130000.0
2011-03-03 12:00:00,41.77,41.78,41.61,41.67,51900.0,32.6471,32.6549,32.5221,32.5689,51900.0
2011-03-03 12:30:00,41.65,41.72,41.65,41.67,37000.0,32.5533,32.608,32.5533,32.5689,37000.0
2011-03-03 13:00:00,41.68,41.72,41.65,41.66,63400.0,32.5768,32.608,32.5533,32.5611,63400.0
2011-03-03 13:30:00,41.66,41.8,41.64,41.75,96200.0,32.5611,32.6706,32.5455,32.6315,96200.0
2011-03-03 14:00:00,41.75,41.84,41.75,41.8,105300.0,32.6315,32.7018,32.6315,32.6706,105300.0
2011-03-03 14:30:00,41.8,42.04,41.79,42.0,101000.0,32.6706,32.8581,32.6627,32.8269,101000.0
2011-03-03 15:00:00,42.0,42.22,41.99,42.21,206300.0,32.8269,32.9988,32.8191,32.991,206300.0
2011-03-03 15:30:00,42.2,42.44,42.14,42.32,309000.0,32.9832,33.1708,32.9363,33.077,309000.0
2011-03-04 09:30:00,42.2,42.29,41.89,42.16,76900.0,32.9832,33.0535,32.7409,32.9519,76900.0
2011-03-04 10:00:00,42.15,42.15,41.73,41.79,89300.0,32.9441,32.9441,32.6158,32.6627,89300.0
2011-03-04 10:30:00,41.82,42.18,41.81,42.16,46000.0,32.6862,32.9676,32.6784,32.9519,46000.0
2011-03-04 11:00:00,42.15,42.21,41.93,41.99,43500.0,32.9441,32.991,32.7722,32.8191,43500.0
2011-03-04 11:30:00,42.01,42.12,41.89,41.9,59000.0,32.8347,32.9207,32.7409,32.7487,59000.0
2011-03-04 12:00:00,41.89,41.89,41.23,41.33,61000.0,32.7409,32.7409,32.225,32.3032,61000.0
2011-03-04 12:30:00,41.33,41.52,41.29,41.4,27600.0,32.3032,32.4517,32.2719,32.3579,27600.0
2011-03-04 13:00:00,41.4,41.55,41.37,41.52,27400.0,32.3579,32.4752,32.3345,32.4517,27400.0
2011-03-04 13:30:00,41.5,41.59,41.4,41.49,74800.0,32.4361,32.5064,32.3579,32.4283,74800.0
2011-03-04 14:00:00,41.48,41.48,41.28,41.43,41300.0,32.4204,32.4204,32.2641,32.3814,41300.0
2011-03-04 14:30:00,41.43,41.46,41.31,41.46,49900.0,32.3814,32.4048,32.2876,32.4048,49900.0
2011-03-04 15:00:00,41.48,41.61,41.34,41.47,96400.0,32.4204,32.5221,32.311,32.4126,96400.0
2011-03-04 15:30:00,41.47,41.83,41.43,41.75,233400.0,32.4126,32.694,32.3814,32.6315,233400.0
2011-03-07 09:30:00,42.04,42.38,41.97,42.3,73700.0,32.8581,33.1239,32.8034,33.0614,73700.0
2011-03-07 10:00:00,42.29,42.32,41.83,41.98,85800.0,33.0535,33.077,32.694,32.8112,85800.0
2011-03-07 10:30:00,41.94,41.95,41.46,41.55,96300.0,32.78,32.7878,32.4048,32.4752,96300.0
2011-03-07 11:00:00,41.49,41.62,41.36,41.53,82000.0,32.4283,32.5299,32.3267,32.4595,82000.0
2011-03-07 11:30:00,41.53,41.53,40.96,40.96,85900.0,32.4595,32.4595,32.014,32.014,85900.0
2011-03-07 12:00:00,40.98,41.05,40.85,40.91,66900.0,32.0296,32.0844,31.928,31.9749,66900.0
2011-03-07 12:30:00,40.92,41.03,40.84,40.99,102700.0,31.9828,32.0687,31.9202,32.0375,102700.0
2011-03-07 13:00:00,40.98,41.13,40.83,41.03,97600.0,32.0296,32.1469,31.9124,32.0687,97600.0
2011-03-07 13:30:00,41.02,41.13,40.88,41.13,84900.0,32.0609,32.1469,31.9515,32.1469,84900.0
2011-03-07 14:00:00,41.09,41.21,40.97,41.15,82700.0,32.1156,32.2094,32.0218,32.1625,82700.0
2011-03-07 14:30:00,41.14,41.25,41.07,41.19,123800.0,32.1547,32.2407,32.1,32.1938,123800.0
2011-03-07 15:00:00,41.19,41.52,41.15,41.51,97100.0,32.1938,32.4517,32.1625,32.4439,97100.0
2011-03-07 15:30:00,41.5,41.68,41.31,41.36,155600.0,32.4361,32.5768,32.2876,32.3267,155600.0
2011-03-08 09:30:00,41.47,41.52,40.61,41.38,70500.0,32.4126,32.4517,31.7405,32.3423,70500.0
2011-03-08 10:00:00,41.36,41.87,41.34,41.61,94000.0,32.3267,32.7253,32.311,32.5221,94000.0
2011-03-08 10:30:00,41.6,42.0,41.57,41.99,86900.0,32.5142,32.8269,32.4908,32.8191,86900.0
2011-03-08 11:00:00,42.0,42.05,41.87,42.03,60000.0,32.8269,32.866,32.7253,32.8503,60000.0
2011-03-08 11:30:00,42.05,42.15,41.89,42.02,51300.0,32.866,32.9441,32.7409,32.8425,51300.0
2011-03-08 12:00:00,42.02,42.08,41.94,41.96,57500.0,32.8425,32.8894,32.78,32.7956,57500.0
2011-03-08 12:30:00,41.93,42.0,41.83,41.93,41800.0,32.7722,32.8269,32.694,32.7722,41800.0
2011-03-08 13:00:00,41.94,41.97,41.85,41.92,27300.0,32.78,32.8034,32.7096,32.7643,27300.0
2011-03-08 13:30:00,41.92,42.02,41.91,41.93,41800.0,32.7643,32.8425,32.7565,32.7722,41800.0
2011-03-08 14:00:00,41.94,41.94,41.74,41.85,85700.0,32.78,32.78,32.6237,32.7096,85700.0
2011-03-08 14:30:00,41.85,42.0,41.6,42.0,105300.0,32.7096,32.8269,32.5142,32.8269,105300.0
2011-03-08 15:00:00,41.98,42.0,41.79,41.89,83200.0,32.8112,32.8269,32.6627,32.7409,83200.0
2011-03-08 15:30:00,41.88,41.92,41.68,41.76,194600.0,32.7331,32.7643,32.5768,32.6393,194600.0
2011-03-09 09:30:00,41.66,41.66,40.91,41.11,108200.0,32.5611,32.5611,31.9749,32.1313,108200.0
2011-03-09 10:00:00,41.09,41.28,40.99,41.28,36200.0,32.1156,32.2641,32.0375,32.2641,36200.0
2011-03-09 10:30:00,41.28,41.32,40.86,40.9,62700.0,32.2641,32.2954,31.9359,31.9671,62700.0
2011-03-09 11:00:00,40.88,40.89,40.67,40.73,126200.0,31.9515,31.9593,31.7874,31.8343,126200.0
2011-03-09 11:30:00,40.72,40.78,40.49,40.74,198700.0,31.8264,31.8733,31.6467,31.8421,198700.0
2011-03-09 12:00:00,40.77,40.96,40.73,40.78,121900.0,31.8655,32.014,31.8343,31.8733,121900.0
2011-03-09 12:30:00,40.8,40.81,40.55,40.67,96600.0,31.889,31.8968,31.6936,31.7874,96600.0
2011-03-09 13:00:00,40.71,40.75,40.6,40.7,33700.0,31.8186,31.8499,31.7326,31.8108,33700.0
2011-03-09 13:30:00,40.7,40.75,40.64,40.68,50600.0,31.8108,31.8499,31.7639,31.7952,50600.0
2011-03-09 14:00:00,40.68,40.75,40.53,40.56,65500.0,31.7952,31.8499,31.6779,31.7014,65500.0
2011-03-09 14:30:00,40.55,40.65,40.43,40.59,65800.0,31.6936,31.7717,31.5998,31.7248,65800.0
2011-03-09 15:00:00,40.6,40.65,40.4,40.47,175800.0,31.7326,31.7717,31.5763,31.631,175800.0
2011-03-09 15:30:00,40.47,40.53,40.28,40.43,323000.0,31.631,31.6779,31.4825,31.5998,323000.0
2011-03-10 09:30:00,39.98,39.98,39.11,39.51,223000.0,31.2481,31.2481,30.5681,30.8807,223000.0
2011-03-10 10:00:00,39.51,39.62,39.37,39.61,228800.0,30.8807,30.9667,30.7713,30.9589,228800.0
2011-03-10 10:30:00,39.62,39.9,39.57,39.86,147100.0,30.9667,31.1855,30.9276,31.1543,147100.0
2011-03-10 11:00:00,39.87,39.88,39.58,39.67,131300.0,31.1621,31.1699,30.9354,31.0058,131300.0
2011-03-10 11:30:00,39.65,39.86,39.6,39.86,127800.0,30.9901,31.1543,30.9511,31.1543,127800.0
2011-03-10 12:00:00,39.86,39.87,39.55,39.59,134300.0,31.1543,31.1621,30.912,30.9432,134300.0
2011-03-10 12:30:00,39.61,39.81,39.57,39.71,110900.0,30.9589,31.1152,30.9276,31.037,110900.0
2011-03-10 13:00:00,39.71,39.94,39.51,39.52,122300.0,31.037,31.2168,30.8807,30.8885,122300.0
2011-03-10 13:30:00,39.52,39.54,39.27,39.53,159100.0,30.8885,30.9042,30.6931,30.8963,159100.0
2011-03-10 14:00:00,39.54,39.65,39.41,39.42,59500.0,30.9042,30.9901,30.8025,30.8104,59500.0
2011-03-10 14:30:00,39.42,39.48,39.3,39.31,93000.0,30.8104,30.8573,30.7166,30.7244,93000.0
2011-03-10 15:00:00,39.3,39.33,39.13,39.17,203300.0,30.7166,30.74,30.5837,30.615,203300.0
2011-03-10 15:30:00,39.16,39.16,38.96,39.01,396300.0,30.6072,30.6072,30.4508,30.4899,396300.0
2011-03-11 09:30:00,38.64,39.97,38.36,39.89,291900.0,30.2007,31.2402,29.9819,31.1777,291900.0
2011-03-11 10:00:00,39.9,40.0,39.54,39.56,236900.0,31.1855,31.2637,30.9042,30.9198,236900.0
2011-03-11 10:30:00,39.56,39.73,39.52,39.62,110400.0,30.9198,31.0527,30.8885,30.9667,110400.0
2011-03-11 11:00:00,39.63,39.9,39.58,39.81,60300.0,30.9745,31.1855,30.9354,31.1152,60300.0
2011-03-11 11:30:00,39.81,40.41,39.81,40.37,95500.0,31.1152,31.5841,31.1152,31.5529,95500.0
2011-03-11 12:00:00,40.41,40.46,40.27,40.27,51600.0,31.5841,31.6232,31.4747,31.4747,51600.0
2011-03-11 12:30:00,40.27,40.34,40.1,40.21,53800.0,31.4747,31.5294,31.3418,31.4278,53800.0
2011-03-11 13:00:00,40.21,40.21,39.86,39.88,44300.0,31.4278,31.4278,31.1543,31.1699,44300.0
2011-03-11 13:30:00,39.88,39.93,39.75,39.75,50900.0,31.1699,31.209,31.0683,31.0683,50900.0
2011-03-11 14:00:00,39.76,39.92,39.71,39.9,60000.0,31.0761,31.2012,31.037,31.1855,60000.0
2011-03-11 14:30:00,39.9,40.0,39.85,39.98,73100.0,31.1855,31.2637,31.1465,31.2481,73100.0
2011-03-11 15:00:00,39.98,40.08,39.94,40.08,97000.0,31.2481,31.3262,31.2168,31.3262,97000.0
2011-03-11 15:30:00,40.08,40.16,39.95,40.02,155100.0,31.3262,31.3887,31.2246,31.2793,155100.0
2011-03-14 09:30:00,39.72,40.97,39.72,40.8,172200.0,31.0448,32.0218,31.0448,31.889,172200.0
2011-03-14 10:00:00,40.8,40.8,40.57,40.59,181200.0,31.889,31.889,31.7092,31.7248,181200.0
2011-03-14 10:30:00,40.57,40.65,40.22,40.54,96200.0,31.7092,31.7717,31.4356,31.6857,96200.0
2011-03-14 11:00:00,40.55,40.64,40.16,40.16,131200.0,31.6936,31.7639,31.3887,31.3887,131200.0
2011-03-14 11:30:00,40.16,40.18,39.92,39.98,72200.0,31.3887,31.4044,31.2012,31.2481,72200.0
2011-03-14 12:00:00,39.97,40.15,39.92,40.14,26800.0,31.2402,31.3809,31.2012,31.3731,26800.0
2011-03-14 12:30:00,40.14,40.2,40.01,40.07,46600.0,31.3731,31.42,31.2715,31.3184,46600.0
2011-03-14 13:00:00,40.07,40.23,40.05,40.05,31100.0,31.3184,31.4435,31.3028,31.3028,31100.0
2011-03-14 13:30:00,40.04,40.15,39.95,40.08,31600.0,31.295,31.3809,31.2246,31.3262,31600.0
2011-03-14 14:00:00,40.08,40.24,40.03,40.2,47800.0,31.3262,31.4513,31.2871,31.42,47800.0
2011-03-14 14:30:00,40.22,40.22,39.99,40.09,58200.0,31.4356,31.4356,31.2559,31.334,58200.0
2011-03-14 15:00:00,40.08,40.26,40.03,40.14,94000.0,31.3262,31.4669,31.2871,31.3731,94000.0
2011-03-14 15:30:00,40.15,40.37,40.12,40.19,207000.0,31.3809,31.5529,31.3575,31.4122,207000.0
2011-03-15 09:30:00,38.72,39.36,38.47,38.98,268700.0,30.2633,30.7635,30.0679,30.4665,268700.0
2011-03-15 10:00:00,38.99,39.4,38.88,39.39,228800.0,30.4743,30.7947,30.3883,30.7869,228800.0
2011-03-15 10:30:00,39.39,39.5,39.18,39.37,134700.0,30.7869,30.8729,30.6228,30.7713,134700.0
2011-03-15 11:00:00,39.37,39.37,39.02,39.16,135900.0,30.7713,30.7713,30.4977,30.6072,135900.0
2011-03-15 11:30:00,39.16,39.24,39.08,39.24,138600.0,30.6072,30.6697,30.5446,30.6697,138600.0
2011-03-15 12:00:00,39.24,39.75,39.22,39.69,150700.0,30.6697,31.0683,30.654,31.0214,150700.0
2011-03-15 12:30:00,39.69,39.72,39.12,39.23,122000.0,31.0214,31.0448,30.5759,30.6619,122000.0
2011-03-15 13:00:00,39.24,39.25,39.09,39.12,39200.0,30.6697,30.6775,30.5524,30.5759,39200.0
2011-03-15 13:30:00,39.1,39.23,39.1,39.2,55000.0,30.5603,30.6619,30.5603,30.6384,55000.0
2011-03-15 14:00:00,39.2,39.44,39.08,39.44,46800.0,30.6384,30.826,30.5446,30.826,46800.0
2011-03-15 14:30:00,39.41,39.96,39.35,39.84,200600.0,30.8025,31.2324,30.7557,31.1386,200600.0
2011-03-15 15:00:00,39.82,40.19,39.8,40.11,140800.0,31.123,31.4122,31.1074,31.3497,140800.0
2011-03-15 15:30:00,40.1,40.29,39.95,40.0,258900.0,31.3418,31.4904,31.2246,31.2637,258900.0
2011-03-16 09:30:00,40.42,40.43,39.76,40.35,76400.0,31.592,31.5998,31.0761,31.5372,76400.0
2011-03-16 10:00:00,40.37,40.41,40.15,40.28,87300.0,31.5529,31.5841,31.3809,31.4825,87300.0
2011-03-16 10:30:00,40.3,40.51,40.1,40.12,79700.0,31.4982,31.6623,31.3418,31.3575,79700.0
2011-03-16 11:00:00,40.09,40.19,39.48,40.09,147700.0,31.334,31.4122,30.8573,31.334,147700.0
2011-03-16 11:30:00,40.14,40.21,39.8,39.85,82500.0,31.3731,31.4278,31.1074,31.1465,82500.0
2011-03-16 12:00:00,39.84,39.94,39.59,39.88,97100.0,31.1386,31.2168,30.9432,31.1699,97100.0
2011-03-16 12:30:00,39.9,40.05,39.84,39.88,98200.0,31.1855,31.3028,31.1386,31.1699,98200.0
2011-03-16 13:00:00,39.87,39.91,39.53,39.63,50900.0,31.1621,31.1933,30.8963,30.9745,50900.0
2011-03-16 13:30:00,39.61,39.64,39.23,39.26,173800.0,30.9589,30.9823,30.6619,30.6853,173800.0
2011-03-16 14:00:00,39.27,39.27,38.63,38.91,327300.0,30.6931,30.6931,30.1929,30.4118,327300.0
2011-03-16 14:30:00,38.91,39.4,38.9,39.22,141200.0,30.4118,30.7947,30.4039,30.654,141200.0
2011-03-16 15:00:00,39.23,39.31,38.91,38.98,155300.0,30.6619,30.7244,30.4118,30.4665,155300.0
2011-03-16 15:30:00,38.98,39.13,38.8,38.85,206000.0,30.4665,30.5837,30.3258,30.3649,206000.0
2011-03-17 09:30:00,40.93,40.93,39.71,39.9,239100.0,31.9906,31.9906,31.037,31.1855,239100.0
2011-03-17 10:00:00,39.9,40.08,39.78,40.02,266800.0,31.1855,31.3262,31.0917,31.2793,266800.0
2011-03-17 10:30:00,40.03,40.09,39.8,39.86,120600.0,31.2871,31.334,31.1074,31.1543,120600.0
2011-03-17 11:00:00,39.86,39.96,39.5,39.6,208200.0,31.1543,31.2324,30.8729,30.9511,208200.0
2011-03-17 11:30:00,39.6,39.9,39.45,39.75,172900.0,30.9511,31.1855,30.8338,31.0683,172900.0
2011-03-17 12:00:00,39.75,39.87,39.74,39.79,79300.0,31.0683,31.1621,31.0605,31.0996,79300.0
2011-03-17 12:30:00,39.78,39.82,39.66,39.8,32900.0,31.0917,31.123,30.9979,31.1074,32900.0
2011-03-17 13:00:00,39.72,39.89,39.56,39.56,29900.0,31.0448,31.1777,30.9198,30.9198,29900.0
2011-03-17 13:30:00,39.52,39.72,39.38,39.47,41200.0,30.8885,31.0448,30.7791,30.8494,41200.0
2011-03-17 14:00:00,39.47,39.57,39.4,39.52,48800.0,30.8494,30.9276,30.7947,30.8885,48800.0
2011-03-17 14:30:00,39.52,39.69,39.5,39.65,196100.0,30.8885,31.0214,30.8729,30.9901,196100.0
2011-03-17 15:00:00,39.67,39.8,39.57,39.6,43700.0,31.0058,31.1074,30.9276,30.9511,43700.0
2011-03-17 15:30:00,39.6,39.69,39.33,39.42,221300.0,30.9511,31.0214,30.74,30.8104,221300.0
2011-03-18 09:30:00,40.12,40.36,39.94,40.22,275200.0,31.3575,31.5451,31.2168,31.4356,275200.0
2011-03-18 10:00:00,40.23,40.28,39.76,39.89,172500.0,31.4435,31.4825,31.0761,31.1777,172500.0
2011-03-18 10:30:00,39.87,40.21,39.71,40.21,72200.0,31.1621,31.4278,31.037,31.4278,72200.0
2011-03-18 11:00:00,40.21,40.23,39.92,39.92,91800.0,31.4278,31.4435,31.2012,31.2012,91800.0
2011-03-18 11:30:00,39.92,40.0,39.77,39.9,33000.0,31.2012,31.2637,31.0839,31.1855,33000.0
2011-03-18 12:00:00,39.89,40.01,39.78,40.01,46100.0,31.1777,31.2715,31.0917,31.2715,46100.0
2011-03-18 12:30:00,40.02,40.02,39.82,39.95,33100.0,31.2793,31.2793,31.123,31.2246,33100.0
2011-03-18 13:00:00,39.95,40.06,39.95,40.04,69000.0,31.2246,31.3106,31.2246,31.295,69000.0
2011-03-18 13:30:00,40.05,40.06,39.89,39.91,24400.0,31.3028,31.3106,31.1777,31.1933,24400.0
2011-03-18 14:00:00,39.94,39.96,39.76,39.92,45900.0,31.2168,31.2324,31.0761,31.2012,45900.0
2011-03-18 14:30:00,39.92,39.96,39.8,39.85,65700.0,31.2012,31.2324,31.1074,31.1465,65700.0
2011-03-18 15:00:00,39.85,39.92,39.84,39.88,76400.0,31.1465,31.2012,31.1386,31.1699,76400.0
2011-03-18 15:30:00,39.87,39.97,39.78,39.85,174600.0,31.1621,31.2402,31.0917,31.1465,174600.0
2011-03-21 09:30:00,40.59,40.68,40.23,40.51,95300.0,31.7248,31.7952,31.4435,31.6623,95300.0
2011-03-21 10:00:00,40.46,40.7,40.46,40.69,148200.0,31.6232,31.8108,31.6232,31.803,148200.0
2011-03-21 10:30:00,40.68,41.0,40.62,41.0,132700.0,31.7952,32.0453,31.7483,32.0453,132700.0
2011-03-21 11:00:00,41.0,41.14,40.82,40.83,78700.0,32.0453,32.1547,31.9046,31.9124,78700.0
2011-03-21 11:30:00,40.82,41.01,40.78,41.01,41300.0,31.9046,32.0531,31.8733,32.0531,41300.0
2011-03-21 12:00:00,41.02,41.07,40.95,41.0,24200.0,32.0609,32.1,32.0062,32.0453,24200.0
2011-03-21 12:30:00,41.03,41.04,40.9,40.99,45300.0,32.0687,32.0765,31.9671,32.0375,45300.0
2011-03-21 13:00:00,40.98,41.0,40.86,40.91,38400.0,32.0296,32.0453,31.9359,31.9749,38400.0
2011-03-21 13:30:00,40.91,41.12,40.82,41.12,36100.0,31.9749,32.1391,31.9046,32.1391,36100.0
2011-03-21 14:00:00,41.12,41.15,41.03,41.09,40600.0,32.1391,32.1625,32.0687,32.1156,40600.0
2011-03-21 14:30:00,41.09,41.11,40.86,40.86,70400.0,32.1156,32.1313,31.9359,31.9359,70400.0
2011-03-21 15:00:00,40.85,40.91,40.71,40.72,106500.0,31.928,31.9749,31.8186,31.8264,106500.0
2011-03-21 15:30:00,40.73,40.83,40.71,40.81,211800.0,31.8343,31.9124,31.8186,31.8968,211800.0
2011-03-22 09:30:00,41.91,42.33,41.4,41.46,288500.0,32.7565,33.0848,32.3579,32.4048,288500.0
2011-03-22 10:00:00,41.45,41.74,41.41,41.6,327000.0,32.397,32.6237,32.3657,32.5142,327000.0
2011-03-22 10:30:00,41.58,41.59,41.24,41.25,113600.0,32.4986,32.5064,32.2329,32.2407,113600.0
2011-03-22 11:00:00,41.25,41.47,41.1,41.17,110900.0,32.2407,32.4126,32.1234,32.1782,110900.0
2011-03-22 11:30:00,41.17,41.28,41.1,41.22,116600.0,32.1782,32.2641,32.1234,32.2172,116600.0
2011-03-22 12:00:00,41.22,41.51,41.18,41.39,152900.0,32.2172,32.4439,32.186,32.3501,152900.0
2011-03-22 12:30:00,41.39,41.43,41.27,41.3,121900.0,32.3501,32.3814,32.2563,32.2798,121900.0
2011-03-22 13:00:00,41.3,41.36,41.12,41.16,140700.0,32.2798,32.3267,32.1391,32.1703,140700.0
2011-03-22 13:30:00,41.16,41.31,41.11,41.29,97500.0,32.1703,32.2876,32.1313,32.2719,97500.0
2011-03-22 14:00:00,41.29,41.34,40.92,40.92,124600.0,32.2719,32.311,31.9828,31.9828,124600.0
2011-03-22 14:30:00,40.92,40.97,40.6,40.74,188500.0,31.9828,32.0218,31.7326,31.8421,188500.0
2011-03-22 15:00:00,40.74,40.77,40.5,40.51,178100.0,31.8421,31.8655,31.6545,31.6623,178100.0
2011-03-22 15:30:00,40.51,40.65,40.38,40.45,479300.0,31.6623,31.7717,31.5607,31.6154,479300.0
2011-03-23 09:30:00,40.48,40.5,40.05,40.42,121500.0,31.6389,31.6545,31.3028,31.592,121500.0
2011-03-23 10:00:00,40.42,40.42,40.06,40.24,119300.0,31.592,31.592,31.3106,31.4513,119300.0
2011-03-23 10:30:00,40.28,40.31,39.97,40.28,115200.0,31.4825,31.506,31.2402,31.4825,115200.0
2011-03-23 11:00:00,40.31,40.74,40.31,40.67,74400.0,31.506,31.8421,31.506,31.7874,74400.0
2011-03-23 11:30:00,40.67,41.0,40.67,40.67,123200.0,31.7874,32.0453,31.7874,31.7874,123200.0
2011-03-23 12:00:00,40.67,41.15,40.52,41.14,112500.0,31.7874,32.1625,31.6701,32.1547,112500.0
2011-03-23 12:30:00,41.15,41.23,40.84,40.91,55200.0,32.1625,32.225,31.9202,31.9749,55200.0
2011-03-23 13:00:00,40.9,41.06,40.88,40.91,34200.0,31.9671,32.0922,31.9515,31.9749,34200.0
2011-03-23 13:30:00,40.91,41.25,40.91,41.16,64500.0,31.9749,32.2407,31.9749,32.1703,64500.0
2011-03-23 14:00:00,41.17,41.35,41.14,41.3,70100.0,32.1782,32.3188,32.1547,32.2798,70100.0
2011-03-23 14:30:00,41.31,41.59,41.24,41.55,77300.0,32.2876,32.5064,32.2329,32.4752,77300.0
2011-03-23 15:00:00,41.56,41.57,41.3,41.33,156800.0,32.483,32.4908,32.2798,32.3032,156800.0
2011-03-23 15:30:00,41.33,41.35,41.18,41.21,205100.0,32.3032,32.3188,32.186,32.2094,205100.0
2011-03-24 09:30:00,41.72,42.2,41.65,41.79,302300.0,32.608,32.9832,32.5533,32.6627,302300.0
2011-03-24 10:00:00,41.79,41.8,41.39,41.56,219600.0,32.6627,32.6706,32.3501,32.483,219600.0
2011-03-24 10:30:00,41.59,41.64,41.49,41.54,125200.0,32.5064,32.5455,32.4283,32.4673,125200.0
2011-03-24 11:00:00,41.54,41.77,41.54,41.63,66400.0,32.4673,32.6471,32.4673,32.5377,66400.0
2011-03-24 11:30:00,41.62,41.82,41.57,41.8,62900.0,32.5299,32.6862,32.4908,32.6706,62900.0
2011-03-24 12:00:00,41.8,41.98,41.78,41.97,60600.0,32.6706,32.8112,32.6549,32.8034,60600.0
2011-03-24 12:30:00,41.97,42.07,41.93,42.03,147300.0,32.8034,32.8816,32.7722,32.8503,147300.0
2011-03-24 13:00:00,42.02,42.3,42.0,42.24,86500.0,32.8425,33.0614,32.8269,33.0145,86500.0
2011-03-24 13:30:00,42.25,42.3,42.09,42.27,66200.0,33.0223,33.0614,32.8972,33.0379,66200.0
2011-03-24 14:00:00,42.27,42.3,42.17,42.23,66500.0,33.0379,33.0614,32.9597,33.0066,66500.0
2011-03-24 14:30:00,42.22,42.49,42.19,42.36,126700.0,32.9988,33.2099,32.9754,33.1082,126700.0
2011-03-24 15:00:00,42.36,42.61,42.33,42.57,159600.0,33.1082,33.3036,33.0848,33.2724,159600.0
2011-03-24 15:30:00,42.58,42.76,42.49,42.61,408400.0,33.2802,33.4209,33.2099,33.3036,408400.0
2011-03-25 09:30:00,42.67,42.9,42.51,42.85,92800.0,33.3505,33.5303,33.2255,33.4912,92800.0
2011-03-25 10:00:00,42.84,43.01,42.77,42.9,115400.0,33.4834,33.6163,33.4287,33.5303,115400.0
2011-03-25 10:30:00,42.91,43.24,42.9,43.15,88000.0,33.5381,33.796,33.5303,33.7257,88000.0
2011-03-25 11:00:00,43.13,43.34,43.07,43.09,90000.0,33.7101,33.8742,33.6632,33.6788,90000.0
2011-03-25 11:30:00,43.09,43.36,43.04,43.33,78700.0,33.6788,33.8898,33.6397,33.8664,78700.0
2011-03-25 12:00:00,43.33,43.6,43.3,43.55,97600.0,33.8664,34.0774,33.8429,34.0383,97600.0
2011-03-25 12:30:00,43.54,43.55,43.37,43.48,109100.0,34.0305,34.0383,33.8977,33.9836,109100.0
2011-03-25 13:00:00,43.48,43.51,43.33,43.5,100300.0,33.9836,34.0071,33.8664,33.9993,100300.0
2011-03-25 13:30:00,43.52,43.76,43.52,43.66,121100.0,34.0149,34.2025,34.0149,34.1243,121100.0
2011-03-25 14:00:00,43.66,43.7,43.26,43.35,119100.0,34.1243,34.1556,33.8117,33.882,119100.0
2011-03-25 14:30:00,43.33,43.36,43.16,43.19,93100.0,33.8664,33.8898,33.7335,33.757,93100.0
2011-03-25 15:00:00,43.2,43.31,43.12,43.17,146500.0,33.7648,33.8508,33.7023,33.7413,146500.0
2011-03-25 15:30:00,43.16,43.27,42.98,43.12,347100.0,33.7335,33.8195,33.5928,33.7023,347100.0
2011-03-28 09:30:00,43.26,43.74,43.03,43.68,133600.0,33.8117,34.1868,33.6319,34.1399,133600.0
2011-03-28 10:00:00,43.72,43.82,43.37,43.61,151200.0,34.1712,34.2494,33.8977,34.0852,151200.0
2011-03-28 10:30:00,43.59,43.69,43.47,43.52,131700.0,34.0696,34.1478,33.9758,34.0149,131700.0
2011-03-28 11:00:00,43.52,43.52,43.2,43.38,77400.0,34.0149,34.0149,33.7648,33.9055,77400.0
2011-03-28 11:30:00,43.39,43.46,43.3,43.37,81300.0,33.9133,33.968,33.8429,33.8977,81300.0
2011-03-28 12:00:00,43.37,43.42,43.33,43.35,90600.0,33.8977,33.9367,33.8664,33.882,90600.0
2011-03-28 12:30:00,43.35,43.37,43.27,43.34,103000.0,33.882,33.8977,33.8195,33.8742,103000.0
2011-03-28 13:00:00,43.34,43.48,43.3,43.41,92200.0,33.8742,33.9836,33.8429,33.9289,92200.0
2011-03-28 13:30:00,43.41,43.48,43.37,43.37,88800.0,33.9289,33.9836,33.8977,33.8977,88800.0
2011-03-28 14:00:00,43.37,43.4,43.25,43.34,142400.0,33.8977,33.9211,33.8039,33.8742,142400.0
2011-03-28 14:30:00,43.34,43.41,43.09,43.25,112700.0,33.8742,33.9289,33.6788,33.8039,112700.0
2011-03-28 15:00:00,43.25,43.28,43.11,43.12,100600.0,33.8039,33.8273,33.6944,33.7023,100600.0
2011-03-28 15:30:00,43.11,43.21,42.85,43.01,488400.0,33.6944,33.7726,33.4912,33.6163,488400.0
2011-03-29 09:30:00,42.95,43.31,42.82,43.25,109800.0,33.5694,33.8508,33.4678,33.8039,109800.0
2011-03-29 10:00:00,43.24,43.58,43.18,43.25,91600.0,33.796,34.0618,33.7492,33.8039,91600.0
2011-03-29 10:30:00,43.26,43.46,43.21,43.29,71700.0,33.8117,33.968,33.7726,33.8351,71700.0
2011-03-29 11:00:00,43.29,43.67,43.29,43.58,72100.0,33.8351,34.1321,33.8351,34.0618,72100.0
2011-03-29 11:30:00,43.58,43.73,43.54,43.6,102100.0,34.0618,34.179,34.0305,34.0774,102100.0
2011-03-29 12:00:00,43.6,43.64,43.48,43.48,74600.0,34.0774,34.1087,33.9836,33.9836,74600.0
2011-03-29 12:30:00,43.48,43.6,43.45,43.57,63700.0,33.9836,34.0774,33.9602,34.054,63700.0
2011-03-29 13:00:00,43.55,43.72,43.53,43.57,42000.0,34.0383,34.1712,34.0227,34.054,42000.0
2011-03-29 13:30:00,43.57,43.68,43.57,43.6,39400.0,34.054,34.1399,34.054,34.0774,39400.0
2011-03-29 14:00:00,43.59,43.7,43.48,43.51,66700.0,34.0696,34.1556,33.9836,34.0071,66700.0
2011-03-29 14:30:00,43.51,43.68,43.5,43.65,51100.0,34.0071,34.1399,33.9993,34.1165,51100.0
2011-03-29 15:00:00,43.66,43.72,43.5,43.62,89100.0,34.1243,34.1712,33.9993,34.0931,89100.0
2011-03-29 15:30:00,43.62,43.76,43.51,43.76,213800.0,34.0931,34.2025,34.0071,34.2025,213800.0
2011-03-30 09:30:00,44.23,44.41,44.0,44.22,221900.0,34.5698,34.7105,34.3901,34.562,221900.0
2011-03-30 10:00:00,44.2,44.42,43.75,43.77,218000.0,34.5464,34.7183,34.1947,34.2103,218000.0
2011-03-30 10:30:00,43.78,44.02,43.62,43.79,110000.0,34.2181,34.4057,34.0931,34.2259,110000.0
2011-03-30 11:00:00,43.78,43.8,43.52,43.64,80200.0,34.2181,34.2337,34.0149,34.1087,80200.0
2011-03-30 11:30:00,43.62,44.05,43.62,44.02,69100.0,34.0931,34.4291,34.0931,34.4057,69100.0
2011-03-30 12:00:00,44.01,44.37,44.0,44.33,63700.0,34.3979,34.6792,34.3901,34.648,63700.0
2011-03-30 12:30:00,44.31,44.51,44.31,44.39,74200.0,34.6324,34.7887,34.6324,34.6949,74200.0
2011-03-30 13:00:00,44.4,44.52,44.31,44.34,68800.0,34.7027,34.7965,34.6324,34.6558,68800.0
2011-03-30 13:30:00,44.33,44.34,44.16,44.29,46500.0,34.648,34.6558,34.5151,34.6167,46500.0
2011-03-30 14:00:00,44.29,44.32,44.11,44.19,62500.0,34.6167,34.6402,34.476,34.5386,62500.0
2011-03-30 14:30:00,44.2,44.3,44.18,44.3,53300.0,34.5464,34.6245,34.5307,34.6245,53300.0
2011-03-30 15:00:00,44.3,44.41,44.24,44.39,99000.0,34.6245,34.7105,34.5776,34.6949,99000.0
2011-03-30 15:30:00,44.4,44.52,44.22,44.36,447900.0,34.7027,34.7965,34.562,34.6714,447900.0
2011-03-31 09:30:00,44.18,44.83,43.56,44.48,96700.0,34.5307,35.0388,34.0462,34.7652,96700.0
2011-03-31 10:00:00,44.51,44.57,43.98,44.29,119500.0,34.7887,34.8356,34.3744,34.6167,119500.0
2011-03-31 10:30:00,44.26,44.59,44.26,44.54,41300.0,34.5933,34.8512,34.5933,34.8121,41300.0
2011-03-31 11:00:00,44.56,44.56,44.12,44.16,51000.0,34.8277,34.8277,34.4838,34.5151,51000.0
2011-03-31 11:30:00,44.15,44.2,43.99,44.04,94800.0,34.5073,34.5464,34.3822,34.4213,94800.0
2011-03-31 12:00:00,44.04,44.15,44.03,44.09,39600.0,34.4213,34.5073,34.4135,34.4604,39600.0
2011-03-31 12:30:00,44.09,44.4,44.09,44.37,30700.0,34.4604,34.7027,34.4604,34.6792,30700.0
2011-03-31 13:00:00,44.38,44.38,44.19,44.19,47700.0,34.6871,34.6871,34.5386,34.5386,47700.0
2011-03-31 13:30:00,44.17,44.22,44.12,44.18,30700.0,34.5229,34.562,34.4838,34.5307,30700.0
2011-03-31 14:00:00,44.18,44.36,44.17,44.29,44000.0,34.5307,34.6714,34.5229,34.6167,44000.0
2011-03-31 14:30:00,44.3,44.49,44.28,44.44,79200.0,34.6245,34.773,34.6089,34.734,79200.0
2011-03-31 15:00:00,44.44,44.5,44.37,44.49,80700.0,34.734,34.7809,34.6792,34.773,80700.0
2011-03-31 15:30:00,44.5,44.5,44.35,44.36,162400.0,34.7809,34.7809,34.6636,34.6714,162400.0
2011-04-01 09:30:00,44.82,44.87,44.26,44.56,74800.0,35.031,35.07,34.5933,34.8277,74800.0
2011-04-01 10:00:00,44.53,44.94,44.52,44.78,118700.0,34.8043,35.1248,34.7965,34.9997,118700.0
2011-04-01 10:30:00,44.77,44.88,44.64,44.76,45100.0,34.9919,35.0779,34.8903,34.9841,45100.0
2011-04-01 11:00:00,44.76,44.8,44.66,44.79,62400.0,34.9841,35.0153,34.9059,35.0075,62400.0
2011-04-01 11:30:00,44.82,44.89,44.68,44.83,67700.0,35.031,35.0857,34.9215,35.0388,67700.0
2011-04-01 12:00:00,44.86,44.99,44.82,44.92,56300.0,35.0622,35.1638,35.031,35.1091,56300.0
2011-04-01 12:30:00,44.94,44.94,44.79,44.91,25400.0,35.1248,35.1248,35.0075,35.1013,25400.0
2011-04-01 13:00:00,44.91,44.91,44.59,44.59,85900.0,35.1013,35.1013,34.8512,34.8512,85900.0
2011-04-01 13:30:00,44.59,44.77,44.56,44.59,73400.0,34.8512,34.9919,34.8277,34.8512,73400.0
2011-04-01 14:00:00,44.59,44.69,44.58,44.62,49700.0,34.8512,34.9294,34.8434,34.8746,49700.0
2011-04-01 14:30:00,44.62,44.65,44.27,44.43,63200.0,34.8746,34.8981,34.6011,34.7261,63200.0
2011-04-01 15:00:00,44.42,44.42,44.0,44.2,160500.0,34.7183,34.7183,34.3901,34.5464,160500.0
2011-04-01 15:30:00,44.2,44.57,44.2,44.44,260700.0,34.5464,34.8356,34.5464,34.734,260700.0
2011-04-04 09:30:00,44.71,45.13,44.47,45.11,174400.0,34.945,35.2733,34.7574,35.2576,174400.0
2011-04-04 10:00:00,45.13,45.67,44.98,45.52,403800.0,35.2733,35.6953,35.156,35.5781,403800.0
2011-04-04 10:30:00,45.52,45.82,45.47,45.8,221700.0,35.5781,35.8126,35.539,35.7969,221700.0
2011-04-04 11:00:00,45.8,46.26,45.54,46.26,257300.0,35.7969,36.1565,35.5937,36.1565,257300.0
2011-04-04 11:30:00,46.25,46.33,46.03,46.11,176000.0,36.1486,36.2112,35.9767,36.0392,176000.0
2011-04-04 12:00:00,46.11,46.24,46.1,46.2,87900.0,36.0392,36.1408,36.0314,36.1096,87900.0
2011-04-04 12:30:00,46.17,46.19,45.93,45.96,142100.0,36.0861,36.1017,35.8985,35.922,142100.0
2011-04-04 13:00:00,45.96,46.04,45.85,46.01,128700.0,35.922,35.9845,35.836,35.9611,128700.0
2011-04-04 13:30:00,46.0,46.01,45.66,46.0,106300.0,35.9532,35.9611,35.6875,35.9532,106300.0
2011-04-04 14:00:00,46.0,46.05,45.73,45.79,79500.0,35.9532,35.9923,35.7422,35.7891,79500.0
2011-04-04 14:30:00,45.8,45.88,45.55,45.58,83500.0,35.7969,35.8595,35.6015,35.625,83500.0
2011-04-04 15:00:00,45.58,45.8,45.52,45.7,158300.0,35.625,35.7969,35.5781,35.7188,158300.0
2011-04-04 15:30:00,45.7,45.91,45.63,45.9,234500.0,35.7188,35.8829,35.6641,35.8751,234500.0
2011-04-05 09:30:00,45.8,45.94,45.52,45.81,156600.0,35.7969,35.9063,35.5781,35.8047,156600.0
2011-04-05 10:00:00,45.83,45.9,45.55,45.75,209300.0,35.8204,35.8751,35.6015,35.7578,209300.0
2011-04-05 10:30:00,45.74,46.18,45.7,46.0,138700.0,35.75,36.0939,35.7188,35.9532,138700.0
2011-04-05 11:00:00,45.97,46.25,45.97,46.19,111600.0,35.9298,36.1486,35.9298,36.1017,111600.0
2011-04-05 11:30:00,46.18,46.39,46.14,46.35,254400.0,36.0939,36.2581,36.0627,36.2268,254400.0
2011-04-05 12:00:00,46.35,46.79,46.35,46.66,106400.0,36.2268,36.5707,36.2268,36.4691,106400.0
2011-04-05 12:30:00,46.66,46.98,46.52,46.93,71700.0,36.4691,36.7192,36.3597,36.6801,71700.0
2011-04-05 13:00:00,46.91,47.09,46.82,46.85,69600.0,36.6645,36.8052,36.5941,36.6176,69600.0
2011-04-05 13:30:00,46.86,46.96,46.66,46.96,97700.0,36.6254,36.7036,36.4691,36.7036,97700.0
2011-04-05 14:00:00,46.94,46.95,46.7,46.84,70400.0,36.6879,36.6958,36.5004,36.6098,70400.0
2011-04-05 14:30:00,46.83,46.84,46.5,46.61,77300.0,36.602,36.6098,36.344,36.43,77300.0
2011-04-05 15:00:00,46.6,46.64,46.36,46.4,159300.0,36.4222,36.4535,36.2346,36.2659,159300.0
2011-04-05 15:30:00,46.41,46.52,46.33,46.48,237600.0,36.2737,36.3597,36.2112,36.3284,237600.0
2011-04-06 09:30:00,46.74,46.88,46.41,46.68,121800.0,36.5316,36.641,36.2737,36.4847,121800.0
2011-04-06 10:00:00,46.69,46.77,46.34,46.67,134300.0,36.4925,36.5551,36.219,36.4769,134300.0
2011-04-06 10:30:00,46.66,46.74,46.28,46.35,95300.0,36.4691,36.5316,36.1721,36.2268,95300.0
2011-04-06 11:00:00,46.36,46.39,45.96,46.22,124600.0,36.2346,36.2581,35.922,36.1252,124600.0
2011-04-06 11:30:00,46.21,46.37,45.98,46.17,65000.0,36.1174,36.2424,35.9376,36.0861,65000.0
2011-04-06 12:00:00,46.16,46.37,46.02,46.09,58500.0,36.0783,36.2424,35.9689,36.0236,58500.0
2011-04-06 12:30:00,46.09,46.12,45.76,45.8,65400.0,36.0236,36.047,35.7657,35.7969,65400.0
2011-04-06 13:00:00,45.8,46.23,45.69,46.17,83800.0,35.7969,36.133,35.7109,36.0861,83800.0
2011-04-06 13:30:00,46.18,46.44,46.13,46.42,55300.0,36.0939,36.2971,36.0548,36.2815,55300.0
2011-04-06 14:00:00,46.41,46.41,46.11,46.14,61900.0,36.2737,36.2737,36.0392,36.0627,61900.0
2011-04-06 14:30:00,46.14,46.29,46.08,46.23,82100.0,36.0627,36.1799,36.0158,36.133,82100.0
2011-04-06 15:00:00,46.23,46.38,46.23,46.3,80700.0,36.133,36.2502,36.133,36.1877,80700.0
2011-04-06 15:30:00,46.3,46.38,46.24,46.24,170500.0,36.1877,36.2502,36.1408,36.1408,170500.0
2011-04-07 09:30:00,46.09,46.86,45.94,46.52,50900.0,36.0236,36.6254,35.9063,36.3597,50900.0
2011-04-07 10:00:00,46.49,46.49,46.01,46.06,50100.0,36.3362,36.3362,35.9611,36.0001,50100.0
2011-04-07 10:30:00,46.08,46.28,45.62,46.13,108500.0,36.0158,36.1721,35.6562,36.0548,108500.0
2011-04-07 11:00:00,46.13,46.2,46.01,46.09,143400.0,36.0548,36.1096,35.9611,36.0236,143400.0
2011-04-07 11:30:00,46.1,46.12,45.82,46.1,157100.0,36.0314,36.047,35.8126,36.0314,157100.0
2011-04-07 12:00:00,46.1,46.3,46.01,46.06,68000.0,36.0314,36.1877,35.9611,36.0001,68000.0
2011-04-07 12:30:00,46.07,46.28,46.07,46.19,28200.0,36.008,36.1721,36.008,36.1017,28200.0
2011-04-07 13:00:00,46.19,46.19,45.91,46.0,34300.0,36.1017,36.1017,35.8829,35.9532,34300.0
2011-04-07 13:30:00,45.99,46.12,45.87,46.06,59900.0,35.9454,36.047,35.8516,36.0001,59900.0
2011-04-07 14:00:00,46.08,46.19,46.04,46.07,44500.0,36.0158,36.1017,35.9845,36.008,44500.0
2011-04-07 14:30:00,46.07,46.34,46.03,46.27,56600.0,36.008,36.219,35.9767,36.1643,56600.0
2011-04-07 15:00:00,46.26,46.42,46.23,46.28,82000.0,36.1565,36.2815,36.133,36.1721,82000.0
2011-04-07 15:30:00,46.3,46.5,46.23,46.45,367900.0,36.1877,36.344,36.133,36.305,367900.0
2011-04-08 09:30:00,46.51,46.92,46.51,46.88,109200.0,36.3519,36.6723,36.3519,36.641,109200.0
2011-04-08 10:00:00,46.88,47.15,46.77,46.9,141800.0,36.641,36.8521,36.5551,36.6567,141800.0
2011-04-08 10:30:00,46.91,46.99,46.61,46.61,39500.0,36.6645,36.727,36.43,36.43,39500.0
2011-04-08 11:00:00,46.54,46.82,46.47,46.76,50900.0,36.3753,36.5941,36.3206,36.5473,50900.0
2011-04-08 11:30:00,46.76,46.96,46.73,46.79,28500.0,36.5473,36.7036,36.5238,36.5707,28500.0
2011-04-08 12:00:00,46.78,46.88,46.78,46.86,34100.0,36.5629,36.641,36.5629,36.6254,34100.0
2011-04-08 12:30:00,46.87,46.94,46.82,46.84,30400.0,36.6332,36.6879,36.5941,36.6098,30400.0
2011-04-08 13:00:00,46.85,46.85,46.62,46.62,44200.0,36.6176,36.6176,36.4378,36.4378,44200.0
2011-04-08 13:30:00,46.61,46.69,46.52,46.54,58400.0,36.43,36.4925,36.3597,36.3753,58400.0
2011-04-08 14:00:00,46.54,46.55,46.22,46.26,35000.0,36.3753,36.3831,36.1252,36.1565,35000.0
2011-04-08 14:30:00,46.26,46.29,45.8,45.8,58100.0,36.1565,36.1799,35.7969,35.7969,58100.0
2011-04-08 15:00:00,45.82,45.99,45.78,45.88,101900.0,35.8126,35.9454,35.7813,35.8595,101900.0
2011-04-08 15:30:00,45.88,46.23,45.88,46.17,156600.0,35.8595,36.133,35.8595,36.0861,156600.0
2011-04-11 09:30:00,46.09,46.28,45.67,46.05,105300.0,36.0236,36.1721,35.6953,35.9923,105300.0
2011-04-11 10:00:00,46.05,46.1,45.41,45.44,86600.0,35.9923,36.0314,35.4921,35.5156,86600.0
2011-04-11 10:30:00,45.44,45.73,45.33,45.65,72900.0,35.5156,35.7422,35.4296,35.6797,72900.0
2011-04-11 11:00:00,45.68,45.73,45.57,45.65,75500.0,35.7031,35.7422,35.6172,35.6797,75500.0
2011-04-11 11:30:00,45.62,45.71,45.57,45.57,43500.0,35.6562,35.7266,35.6172,35.6172,43500.0
2011-04-11 12:00:00,45.59,45.61,45.35,45.4,35600.0,35.6328,35.6484,35.4452,35.4843,35600.0
2011-04-11 12:30:00,45.4,45.41,45.06,45.15,66600.0,35.4843,35.4921,35.2185,35.2889,66600.0
2011-04-11 13:00:00,45.14,45.22,44.95,45.22,89200.0,35.2811,35.3436,35.1326,35.3436,89200.0
2011-04-11 13:30:00,45.23,45.4,45.07,45.39,62100.0,35.3514,35.4843,35.2264,35.4765,62100.0
2011-04-11 14:00:00,45.4,45.5,45.38,45.45,44100.0,35.4843,35.5624,35.4687,35.5234,44100.0
2011-04-11 14:30:00,45.45,45.48,45.07,45.07,45100.0,35.5234,35.5468,35.2264,35.2264,45100.0
2011-04-11 15:00:00,45.07,45.2,44.97,45.09,85200.0,35.2264,35.328,35.1482,35.242,85200.0
2011-04-11 15:30:00,45.08,45.38,45.07,45.34,287300.0,35.2342,35.4687,35.2264,35.4374,287300.0
2011-04-12 09:30:00,44.73,45.03,44.22,44.31,227400.0,34.9606,35.1951,34.562,34.6324,227400.0
2011-04-12 10:00:00,44.29,44.57,43.97,44.21,130700.0,34.6167,34.8356,34.3666,34.5542,130700.0
2011-04-12 10:30:00,44.19,44.22,43.7,43.93,170500.0,34.5386,34.562,34.1556,34.3353,170500.0
2011-04-12 11:00:00,43.94,44.05,43.77,43.91,113400.0,34.3432,34.4291,34.2103,34.3197,113400.0
2011-04-12 11:30:00,43.94,44.16,43.86,43.94,80700.0,34.3432,34.5151,34.2806,34.3432,80700.0
2011-04-12 12:00:00,43.94,44.14,43.93,44.09,83800.0,34.3432,34.4995,34.3353,34.4604,83800.0
2011-04-12 12:30:00,44.09,44.11,43.96,44.08,92100.0,34.4604,34.476,34.3588,34.4526,92100.0
2011-04-12 13:00:00,44.09,44.1,43.94,44.0,80300.0,34.4604,34.4682,34.3432,34.3901,80300.0
2011-04-12 13:30:00,44.0,44.08,43.93,44.0,59200.0,34.3901,34.4526,34.3353,34.3901,59200.0
2011-04-12 14:00:00,44.01,44.22,43.99,44.16,90900.0,34.3979,34.562,34.3822,34.5151,90900.0
2011-04-12 14:30:00,44.17,44.21,43.95,44.08,143100.0,34.5229,34.5542,34.351,34.4526,143100.0
2011-04-12 15:00:00,44.09,44.15,43.97,44.0,355400.0,34.4604,34.5073,34.3666,34.3901,355400.0
2011-04-12 15:30:00,44.0,44.23,43.98,44.18,447900.0,34.3901,34.5698,34.3744,34.5307,447900.0
2011-04-13 09:30:00,44.46,44.71,44.15,44.38,103200.0,34.7496,34.945,34.5073,34.6871,103200.0
2011-04-13 10:00:00,44.41,44.52,44.35,44.36,159800.0,34.7105,34.7965,34.6636,34.6714,159800.0
2011-04-13 10:30:00,44.35,44.53,44.35,44.39,151000.0,34.6636,34.8043,34.6636,34.6949,151000.0
2011-04-13 11:00:00,44.38,44.41,44.02,44.13,84500.0,34.6871,34.7105,34.4057,34.4917,84500.0
2011-04-13 11:30:00,44.13,44.24,44.0,44.05,77400.0,34.4917,34.5776,34.3901,34.4291,77400.0
2011-04-13 12:00:00,44.06,44.21,44.04,44.06,60100.0,34.437,34.5542,34.4213,34.437,60100.0
2011-04-13 12:30:00,44.06,44.08,43.97,44.03,85100.0,34.437,34.4526,34.3666,34.4135,85100.0
2011-04-13 13:00:00,44.02,44.18,44.0,44.1,48300.0,34.4057,34.5307,34.3901,34.4682,48300.0
2011-04-13 13:30:00,44.1,44.11,43.85,43.94,53600.0,34.4682,34.476,34.2728,34.3432,53600.0
2011-04-13 14:00:00,43.94,44.32,43.94,44.28,80900.0,34.3432,34.6402,34.3432,34.6089,80900.0
2011-04-13 14:30:00,44.29,44.57,44.28,44.54,83600.0,34.6167,34.8356,34.6089,34.8121,83600.0
2011-04-13 15:00:00,44.55,44.66,44.5,44.53,62600.0,34.8199,34.9059,34.7809,34.8043,62600.0
2011-04-13 15:30:00,44.52,44.61,44.4,44.61,207200.0,34.7965,34.8668,34.7027,34.8668,207200.0
2011-04-14 09:30:00,44.01,44.35,43.94,44.21,62600.0,34.4365,34.7025,34.3817,34.593,62600.0
2011-04-14 10:00:00,44.23,44.59,44.09,44.52,75000.0,34.6086,34.8903,34.4991,34.8356,75000.0
2011-04-14 10:30:00,44.54,44.6,44.3,44.36,64100.0,34.8512,34.8982,34.6634,34.7104,64100.0
2011-04-14 11:00:00,44.4,44.47,44.14,44.16,122200.0,34.7417,34.7964,34.5382,34.5539,122200.0
2011-04-14 11:30:00,44.17,44.38,44.02,44.31,85900.0,34.5617,34.726,34.4443,34.6712,85900.0
2011-04-14 12:00:00,44.3,44.39,44.23,44.34,28500.0,34.6634,34.7338,34.6086,34.6947,28500.0
2011-04-14 12:30:00,44.33,44.49,44.32,44.43,28700.0,34.6869,34.8121,34.6791,34.7651,28700.0
2011-04-14 13:00:00,44.43,44.45,44.26,44.29,27100.0,34.7651,34.7808,34.6321,34.6556,27100.0
2011-04-14 13:30:00,44.29,44.4,44.25,44.28,40500.0,34.6556,34.7417,34.6243,34.6478,40500.0
2011-04-14 14:00:00,44.3,44.55,44.3,44.51,57600.0,34.6634,34.859,34.6634,34.8277,57600.0
2011-04-14 14:30:00,44.51,44.56,44.46,44.51,93500.0,34.8277,34.8669,34.7886,34.8277,93500.0
2011-04-14 15:00:00,44.5,44.66,44.48,44.66,83200.0,34.8199,34.9451,34.8043,34.9451,83200.0
2011-04-14 15:30:00,44.67,44.73,44.49,44.54,202100.0,34.9529,34.9999,34.8121,34.8512,202100.0
2011-04-15 09:30:00,44.7,45.07,44.39,45.04,117800.0,34.9764,35.2659,34.7338,35.2424,117800.0
2011-04-15 10:00:00,45.06,45.25,44.79,45.03,166800.0,35.2581,35.4068,35.0468,35.2346,166800.0
2011-04-15 10:30:00,45.06,45.32,44.96,45.26,116800.0,35.2581,35.4615,35.1798,35.4146,116800.0
2011-04-15 11:00:00,45.27,45.45,45.25,45.27,118900.0,35.4224,35.5633,35.4068,35.4224,118900.0
2011-04-15 11:30:00,45.27,45.35,45.24,45.26,68000.0,35.4224,35.485,35.3989,35.4146,68000.0
2011-04-15 12:00:00,45.25,45.38,45.25,45.33,28000.0,35.4068,35.5085,35.4068,35.4694,28000.0
2011-04-15 12:30:00,45.31,45.44,45.3,45.36,132500.0,35.4537,35.5554,35.4459,35.4928,132500.0
2011-04-15 13:00:00,45.35,45.37,45.25,45.26,71000.0,35.485,35.5007,35.4068,35.4146,71000.0
2011-04-15 13:30:00,45.25,45.35,45.25,45.29,58000.0,35.4068,35.485,35.4068,35.4381,58000.0
2011-04-15 14:00:00,45.29,45.31,45.25,45.28,42900.0,35.4381,35.4537,35.4068,35.4302,42900.0
2011-04-15 14:30:00,45.28,45.3,45.18,45.26,207900.0,35.4302,35.4459,35.352,35.4146,207900.0
2011-04-15 15:00:00,45.25,45.27,45.11,45.18,133300.0,35.4068,35.4224,35.2972,35.352,133300.0
2011-04-15 15:30:00,45.2,45.32,45.16,45.3,395200.0,35.3676,35.4615,35.3363,35.4459,395200.0
2011-04-18 09:30:00,44.08,44.29,43.56,43.85,362400.0,34.4913,34.6556,34.0844,34.3113,362400.0
2011-04-18 10:00:00,43.87,44.0,42.95,43.54,609100.0,34.327,34.4287,33.6071,34.0687,609100.0
2011-04-18 10:30:00,43.52,43.97,43.47,43.75,325900.0,34.0531,34.4052,34.014,34.2331,325900.0
2011-04-18 11:00:00,43.75,44.31,43.61,44.3,203200.0,34.2331,34.6712,34.1235,34.6634,203200.0
2011-04-18 11:30:00,44.29,44.43,44.15,44.21,151400.0,34.6556,34.7651,34.546,34.593,151400.0
2011-04-18 12:00:00,44.21,44.21,43.95,44.07,85800.0,34.593,34.593,34.3895,34.4834,85800.0
2011-04-18 12:30:00,44.06,44.11,44.01,44.06,84500.0,34.4756,34.5147,34.4365,34.4756,84500.0
2011-04-18 13:00:00,44.07,44.07,43.99,44.05,78700.0,34.4834,34.4834,34.4208,34.4678,78700.0
2011-04-18 13:30:00,44.05,44.09,43.95,44.09,199100.0,34.4678,34.4991,34.3895,34.4991,199100.0
2011-04-18 14:00:00,44.09,44.26,44.07,44.25,93700.0,34.4991,34.6321,34.4834,34.6243,93700.0
2011-04-18 14:30:00,44.24,44.66,44.19,44.55,173700.0,34.6165,34.9451,34.5773,34.859,173700.0
2011-04-18 15:00:00,44.56,44.69,44.39,44.65,191200.0,34.8669,34.9686,34.7338,34.9373,191200.0
2011-04-18 15:30:00,44.65,44.86,44.57,44.83,448900.0,34.9373,35.1016,34.8747,35.0781,448900.0
2011-04-19 09:30:00,44.86,45.47,44.8,45.41,91800.0,35.1016,35.5789,35.0546,35.532,91800.0
2011-04-19 10:00:00,45.4,45.45,45.23,45.32,80300.0,35.5241,35.5633,35.3911,35.4615,80300.0
2011-04-19 10:30:00,45.33,45.36,45.08,45.24,84200.0,35.4694,35.4928,35.2737,35.3989,84200.0
2011-04-19 11:00:00,45.24,45.36,45.08,45.17,85400.0,35.3989,35.4928,35.2737,35.3442,85400.0
2011-04-19 11:30:00,45.18,45.64,45.17,45.54,88200.0,35.352,35.7119,35.3442,35.6337,88200.0
2011-04-19 12:00:00,45.54,45.54,45.23,45.26,48600.0,35.6337,35.6337,35.3911,35.4146,48600.0
2011-04-19 12:30:00,45.26,45.42,45.19,45.37,78600.0,35.4146,35.5398,35.3598,35.5007,78600.0
2011-04-19 13:00:00,45.38,45.67,45.32,45.49,80600.0,35.5085,35.7354,35.4615,35.5946,80600.0
2011-04-19 13:30:00,45.48,45.65,45.35,45.64,93700.0,35.5867,35.7197,35.485,35.7119,93700.0
2011-04-19 14:00:00,45.64,45.68,45.41,45.41,61200.0,35.7119,35.7432,35.532,35.532,61200.0
2011-04-19 14:30:00,45.41,45.51,45.37,45.48,74100.0,35.532,35.6102,35.5007,35.5867,74100.0
2011-04-19 15:00:00,45.49,45.58,45.46,45.56,70700.0,35.5946,35.665,35.5711,35.6493,70700.0
2011-04-19 15:30:00,45.56,45.82,45.49,45.81,273800.0,35.6493,35.8528,35.5946,35.8449,273800.0
2011-04-20 09:30:00,46.88,47.25,46.66,46.88,134200.0,36.6822,36.9717,36.51,36.6822,134200.0
2011-04-20 10:00:00,46.91,47.77,46.89,47.76,377200.0,36.7057,37.3786,36.69,37.3708,377200.0
2011-04-20 10:30:00,47.76,47.79,47.42,47.79,148700.0,37.3708,37.3942,37.1047,37.3942,148700.0
2011-04-20 11:00:00,47.8,47.9,47.58,47.78,287300.0,37.4021,37.4803,37.2299,37.3864,287300.0
2011-04-20 11:30:00,47.79,48.08,47.74,47.86,176300.0,37.3942,37.6211,37.3551,37.449,176300.0
2011-04-20 12:00:00,47.85,47.86,47.68,47.74,184600.0,37.4412,37.449,37.3082,37.3551,184600.0
2011-04-20 12:30:00,47.74,47.75,47.64,47.71,97900.0,37.3551,37.3629,37.2769,37.3316,97900.0
2011-04-20 13:00:00,47.7,47.74,47.53,47.73,112000.0,37.3238,37.3551,37.1908,37.3473,112000.0
2011-04-20 13:30:00,47.72,47.79,47.49,47.54,208900.0,37.3395,37.3942,37.1595,37.1986,208900.0
2011-04-20 14:00:00,47.54,47.66,47.45,47.6,89900.0,37.1986,37.2925,37.1282,37.2456,89900.0
2011-04-20 14:30:00,47.6,47.6,47.29,47.34,208500.0,37.2456,37.2456,37.003,37.0421,208500.0
2011-04-20 15:00:00,47.33,47.33,47.05,47.13,217000.0,37.0343,37.0343,36.8152,36.8778,217000.0
2011-04-20 15:30:00,47.13,47.15,46.98,47.11,306000.0,36.8778,36.8935,36.7604,36.8622,306000.0
2011-04-21 09:30:00,47.52,47.87,47.31,47.61,68800.0,37.183,37.4568,37.0186,37.2534,68800.0
2011-04-21 10:00:00,47.58,47.59,47.28,47.43,131900.0,37.2299,37.2377,36.9952,37.1125,131900.0
2011-04-21 10:30:00,47.43,47.85,47.38,47.8,106400.0,37.1125,37.4412,37.0734,37.4021,106400.0
2011-04-21 11:00:00,47.78,47.96,47.72,47.95,51000.0,37.3864,37.5273,37.3395,37.5194,51000.0
2011-04-21 11:30:00,47.96,47.98,47.77,47.8,124000.0,37.5273,37.5429,37.3786,37.4021,124000.0
2011-04-21 12:00:00,47.82,47.92,47.79,47.9,43400.0,37.4177,37.496,37.3942,37.4803,43400.0
2011-04-21 12:30:00,47.91,48.36,47.91,48.24,107100.0,37.4881,37.8402,37.4881,37.7463,107100.0
2011-04-21 13:00:00,48.22,48.22,47.98,48.0,45500.0,37.7307,37.7307,37.5429,37.5586,45500.0
2011-04-21 13:30:00,48.0,48.11,47.98,48.11,23000.0,37.5586,37.6446,37.5429,37.6446,23000.0
2011-04-21 14:00:00,48.11,48.11,47.99,48.02,43900.0,37.6446,37.6446,37.5507,37.5742,43900.0
2011-04-21 14:30:00,48.02,48.05,47.98,48.0,27900.0,37.5742,37.5977,37.5429,37.5586,27900.0
2011-04-21 15:00:00,48.01,48.11,48.0,48.04,75600.0,37.5664,37.6446,37.5586,37.5899,75600.0
2011-04-21 15:30:00,48.04,48.45,48.01,48.43,372100.0,37.5899,37.9107,37.5664,37.895,372100.0
2011-04-25 09:30:00,48.39,48.78,48.09,48.12,150500.0,37.8637,38.1689,37.629,37.6524,150500.0
2011-04-25 10:00:00,48.21,48.23,47.53,47.66,121200.0,37.7229,37.7385,37.1908,37.2925,121200.0
2011-04-25 10:30:00,47.66,47.8,47.51,47.51,64000.0,37.2925,37.4021,37.1751,37.1751,64000.0
2011-04-25 11:00:00,47.51,47.73,47.43,47.7,39500.0,37.1751,37.3473,37.1125,37.3238,39500.0
2011-04-25 11:30:00,47.71,47.87,47.71,47.78,45700.0,37.3316,37.4568,37.3316,37.3864,45700.0
2011-04-25 12:00:00,47.78,47.91,47.76,47.88,41400.0,37.3864,37.4881,37.3708,37.4647,41400.0
2011-04-25 12:30:00,47.88,47.94,47.68,47.69,30300.0,37.4647,37.5116,37.3082,37.316,30300.0
2011-04-25 13:00:00,47.68,47.69,47.57,47.65,24800.0,37.3082,37.316,37.2221,37.2847,24800.0
2011-04-25 13:30:00,47.66,47.8,47.66,47.77,29000.0,37.2925,37.4021,37.2925,37.3786,29000.0
2011-04-25 14:00:00,47.77,47.92,47.76,47.85,74600.0,37.3786,37.496,37.3708,37.4412,74600.0
2011-04-25 14:30:00,47.84,47.99,47.75,47.98,89000.0,37.4334,37.5507,37.3629,37.5429,89000.0
2011-04-25 15:00:00,47.98,48.03,47.76,47.89,137700.0,37.5429,37.582,37.3708,37.4725,137700.0
2011-04-25 15:30:00,47.89,48.5,47.89,48.32,410800.0,37.4725,37.9498,37.4725,37.8089,410800.0
2011-04-26 09:30:00,49.53,51.0,49.51,50.53,494900.0,38.7557,39.906,38.7401,39.5382,494900.0
2011-04-26 10:00:00,50.53,50.67,50.03,50.15,237700.0,39.5382,39.6477,39.147,39.2409,237700.0
2011-04-26 10:30:00,50.16,50.46,50.02,50.08,223700.0,39.2487,39.4834,39.1391,39.1861,223700.0
2011-04-26 11:00:00,50.07,50.13,49.95,49.97,53900.0,39.1783,39.2252,39.0844,39.1,53900.0
2011-04-26 11:30:00,49.98,50.19,49.69,49.82,96100.0,39.1078,39.2722,38.8809,38.9826,96100.0
2011-04-26 12:00:00,49.82,49.86,49.35,49.47,117700.0,38.9826,39.0139,38.6149,38.7088,117700.0
2011-04-26 12:30:00,49.47,49.53,49.2,49.35,117400.0,38.7088,38.7557,38.4975,38.6149,117400.0
2011-04-26 13:00:00,49.34,49.41,49.12,49.3,105500.0,38.6071,38.6618,38.4349,38.5758,105500.0
2011-04-26 13:30:00,49.29,49.72,49.29,49.45,168300.0,38.5679,38.9044,38.5679,38.6931,168300.0
2011-04-26 14:00:00,49.43,49.64,49.37,49.54,127000.0,38.6775,38.8418,38.6305,38.7636,127000.0
2011-04-26 14:30:00,49.56,49.69,49.41,49.6,109400.0,38.7792,38.8809,38.6618,38.8105,109400.0
2011-04-26 15:00:00,49.59,49.59,49.32,49.45,139100.0,38.8027,38.8027,38.5914,38.6931,139100.0
2011-04-26 15:30:00,49.45,49.47,49.29,49.44,226700.0,38.6931,38.7088,38.5679,38.6853,226700.0
2011-04-27 09:30:00,49.5,49.5,49.0,49.26,102500.0,38.7323,38.7323,38.341,38.5445,102500.0
2011-04-27 10:00:00,49.24,49.25,48.51,48.51,91900.0,38.5288,38.5366,37.9576,37.9576,91900.0
2011-04-27 10:30:00,48.5,48.54,47.95,48.01,196300.0,37.9498,37.9811,37.5194,37.5664,196300.0
2011-04-27 11:00:00,48.02,48.37,48.0,48.36,152900.0,37.5742,37.8481,37.5586,37.8402,152900.0
2011-04-27 11:30:00,48.36,48.79,48.33,48.66,65000.0,37.8402,38.1767,37.8168,38.075,65000.0
2011-04-27 12:00:00,48.67,48.99,48.6,48.62,47600.0,38.0828,38.3332,38.028,38.0437,47600.0
2011-04-27 12:30:00,48.62,49.15,48.62,49.02,76800.0,38.0437,38.4584,38.0437,38.3567,76800.0
2011-04-27 13:00:00,49.01,49.41,49.0,49.16,47400.0,38.3488,38.6618,38.341,38.4662,47400.0
2011-04-27 13:30:00,49.15,49.29,49.05,49.21,49000.0,38.4584,38.5679,38.3801,38.5053,49000.0
2011-04-27 14:00:00,49.21,49.29,48.9,48.98,64700.0,38.5053,38.5679,38.2628,38.3254,64700.0
2011-04-27 14:30:00,48.99,49.26,48.97,49.2,56500.0,38.3332,38.5445,38.3175,38.4975,56500.0
2011-04-27 15:00:00,49.19,49.37,49.18,49.29,82700.0,38.4897,38.6305,38.4819,38.5679,82700.0
2011-04-27 15:30:00,49.3,49.37,49.2,49.29,183000.0,38.5758,38.6305,38.4975,38.5679,183000.0
2011-04-28 09:30:00,49.21,49.7,49.08,49.62,90900.0,38.5053,38.8888,38.4036,38.8262,90900.0
2011-04-28 10:00:00,49.56,49.61,49.32,49.39,57800.0,38.7792,38.8183,38.5914,38.6462,57800.0
2011-04-28 10:30:00,49.38,49.45,49.2,49.4,39500.0,38.6384,38.6931,38.4975,38.654,39500.0
2011-04-28 11:00:00,49.41,49.7,49.41,49.64,54300.0,38.6618,38.8888,38.6618,38.8418,54300.0
2011-04-28 11:30:00,49.63,49.76,49.25,49.32,55000.0,38.834,38.9357,38.5366,38.5914,55000.0
2011-04-28 12:00:00,49.32,49.32,49.09,49.22,41600.0,38.5914,38.5914,38.4114,38.5132,41600.0
2011-04-28 12:30:00,49.2,49.26,49.01,49.01,60000.0,38.4975,38.5445,38.3488,38.3488,60000.0
2011-04-28 13:00:00,49.02,49.11,48.82,48.9,41500.0,38.3567,38.4271,38.2002,38.2628,41500.0
2011-04-28 13:30:00,48.9,49.01,48.83,48.87,41100.0,38.2628,38.3488,38.208,38.2393,41100.0
2011-04-28 14:00:00,48.88,49.02,48.81,48.98,35700.0,38.2471,38.3567,38.1924,38.3254,35700.0
2011-04-28 14:30:00,48.98,49.1,48.95,49.03,54700.0,38.3254,38.4193,38.3019,38.3645,54700.0
2011-04-28 15:00:00,49.02,49.14,48.93,49.08,83700.0,38.3567,38.4506,38.2862,38.4036,83700.0
2011-04-28 15:30:00,49.08,49.56,49.08,49.49,291000.0,38.4036,38.7792,38.4036,38.7244,291000.0
2011-04-29 09:30:00,49.6,49.9,49.45,49.64,71000.0,38.8105,39.0452,38.6931,38.8418,71000.0
2011-04-29 10:00:00,49.64,49.81,49.48,49.76,77800.0,38.8418,38.9748,38.7166,38.9357,77800.0
2011-04-29 10:30:00,49.76,49.77,49.57,49.72,49200.0,38.9357,38.9435,38.787,38.9044,49200.0
2011-04-29 11:00:00,49.72,49.89,49.71,49.8,39700.0,38.9044,39.0374,38.8966,38.967,39700.0
2011-04-29 11:30:00,49.81,50.0,49.78,49.94,43800.0,38.9748,39.1235,38.9513,39.0765,43800.0
2011-04-29 12:00:00,49.95,49.96,49.82,49.9,34400.0,39.0844,39.0922,38.9826,39.0452,34400.0
2011-04-29 12:30:00,49.91,49.93,49.79,49.88,32100.0,39.0531,39.0687,38.9592,39.0296,32100.0
2011-04-29 13:00:00,49.87,50.1,49.87,50.01,45400.0,39.0218,39.2017,39.0218,39.1313,45400.0
2011-04-29 13:30:00,50.0,50.0,49.9,49.94,19300.0,39.1235,39.1235,39.0452,39.0765,19300.0
2011-04-29 14:00:00,49.94,49.97,49.87,49.93,25600.0,39.0765,39.1,39.0218,39.0687,25600.0
2011-04-29 14:30:00,49.92,49.99,49.89,49.89,28800.0,39.0609,39.1157,39.0374,39.0374,28800.0
2011-04-29 15:00:00,49.9,49.9,49.69,49.75,43000.0,39.0452,39.0452,38.8809,38.9279,43000.0
2011-04-29 15:30:00,49.75,49.96,49.71,49.9,126100.0,38.9279,39.0922,38.8966,39.0452,126100.0
2011-05-02 09:30:00,50.19,50.39,49.95,50.14,68200.0,39.2722,39.4287,39.0844,39.233,68200.0
2011-05-02 10:00:00,50.15,50.43,50.1,50.42,72800.0,39.2409,39.46,39.2017,39.4521,72800.0
2011-05-02 10:30:00,50.42,50.51,50.35,50.36,49200.0,39.4521,39.5226,39.3974,39.4052,49200.0
2011-05-02 11:00:00,50.37,50.4,50.02,50.05,37500.0,39.413,39.4365,39.1391,39.1626,37500.0
2011-05-02 11:30:00,50.02,50.02,49.8,49.85,43700.0,39.1391,39.1391,38.967,39.0061,43700.0
2011-05-02 12:00:00,49.84,49.85,49.49,49.49,48600.0,38.9983,39.0061,38.7244,38.7244,48600.0
2011-05-02 12:30:00,49.48,49.76,49.39,49.68,25400.0,38.7166,38.9357,38.6462,38.8731,25400.0
2011-05-02 13:00:00,49.68,49.84,49.65,49.8,24200.0,38.8731,38.9983,38.8496,38.967,24200.0
2011-05-02 13:30:00,49.82,49.9,49.71,49.79,14500.0,38.9826,39.0452,38.8966,38.9592,14500.0
2011-05-02 14:00:00,49.79,49.92,49.67,49.7,20700.0,38.9592,39.0609,38.8653,38.8888,20700.0
2011-05-02 14:30:00,49.71,49.89,49.61,49.63,21000.0,38.8966,39.0374,38.8183,38.834,21000.0
2011-05-02 15:00:00,49.64,49.75,49.58,49.59,27100.0,38.8418,38.9279,38.7949,38.8027,27100.0
2011-05-02 15:30:00,49.58,49.59,49.37,49.5,201700.0,38.7949,38.8027,38.6305,38.7323,201700.0
2011-05-03 09:30:00,49.42,49.58,48.72,49.03,117900.0,38.6697,38.7949,38.1219,38.3645,117900.0
2011-05-03 10:00:00,49.02,49.15,48.75,48.92,116900.0,38.3567,38.4584,38.1454,38.2784,116900.0
2011-05-03 10:30:00,48.94,48.97,48.35,48.6,82500.0,38.2941,38.3175,37.8324,38.028,82500.0
2011-05-03 11:00:00,48.63,48.99,48.49,48.85,55800.0,38.0515,38.3332,37.942,38.2237,55800.0
2011-05-03 11:30:00,48.86,49.0,48.59,48.87,97100.0,38.2315,38.341,38.0202,38.2393,97100.0
2011-05-03 12:00:00,48.85,48.93,48.61,48.85,154700.0,38.2237,38.2862,38.0359,38.2237,154700.0
2011-05-03 12:30:00,48.83,48.83,48.35,48.49,40400.0,38.208,38.208,37.8324,37.942,40400.0
2011-05-03 13:00:00,48.49,48.8,48.35,48.36,97900.0,37.942,38.1845,37.8324,37.8402,97900.0
2011-05-03 13:30:00,48.36,48.48,48.19,48.34,43000.0,37.8402,37.9341,37.7072,37.8246,43000.0
2011-05-03 14:00:00,48.34,48.34,47.85,47.9,98500.0,37.8246,37.8246,37.4412,37.4803,98500.0
2011-05-03 14:30:00,47.91,48.01,47.76,47.89,73500.0,37.4881,37.5664,37.3708,37.4725,73500.0
2011-05-03 15:00:00,47.9,48.1,47.9,47.99,146800.0,37.4803,37.6368,37.4803,37.5507,146800.0
2011-05-03 15:30:00,47.99,48.2,47.96,48.12,363100.0,37.5507,37.715,37.5273,37.6524,363100.0
2011-05-04 09:30:00,48.04,48.26,47.51,47.71,102500.0,37.5899,37.762,37.1751,37.3316,102500.0
2011-05-04 10:00:00,47.66,47.68,47.29,47.38,203900.0,37.2925,37.3082,37.003,37.0734,203900.0
2011-05-04 10:30:00,47.38,47.49,46.92,46.96,124700.0,37.0734,37.1595,36.7135,36.7448,124700.0
2011-05-04 11:00:00,46.97,47.07,46.56,46.73,133900.0,36.7526,36.8309,36.4318,36.5648,133900.0
2011-05-04 11:30:00,46.72,46.97,46.6,46.92,139100.0,36.557,36.7526,36.4631,36.7135,139100.0
2011-05-04 12:00:00,46.94,47.05,46.92,47.01,93000.0,36.7291,36.8152,36.7135,36.7839,93000.0
2011-05-04 12:30:00,47.02,47.03,46.84,46.96,47300.0,36.7917,36.7996,36.6509,36.7448,47300.0
2011-05-04 13:00:00,46.98,47.34,46.98,47.25,168700.0,36.7604,37.0421,36.7604,36.9717,168700.0
2011-05-04 13:30:00,47.25,47.64,47.24,47.64,88700.0,36.9717,37.2769,36.9639,37.2769,88700.0
2011-05-04 14:00:00,47.61,47.73,47.4,47.56,237500.0,37.2534,37.3473,37.0891,37.2143,237500.0
2011-05-04 14:30:00,47.56,47.79,47.5,47.53,74100.0,37.2143,37.3942,37.1673,37.1908,74100.0
2011-05-04 15:00:00,47.52,47.55,47.25,47.41,105300.0,37.183,37.2064,36.9717,37.0969,105300.0
2011-05-04 15:30:00,47.41,47.44,47.07,47.13,207900.0,37.0969,37.1204,36.8309,36.8778,207900.0
2011-05-05 09:30:00,47.57,48.0,46.88,48.0,411400.0,37.2221,37.5586,36.6822,37.5586,411400.0
2011-05-05 10:00:00,48.0,48.23,47.69,47.9,245400.0,37.5586,37.7385,37.316,37.4803,245400.0
2011-05-05 10:30:00,47.88,48.08,47.53,47.7,139300.0,37.4647,37.6211,37.1908,37.3238,139300.0
2011-05-05 11:00:00,47.7,47.7,47.09,47.54,90600.0,37.3238,37.3238,36.8465,37.1986,90600.0
2011-05-05 11:30:00,47.5,48.3,47.5,48.08,102400.0,37.1673,37.7933,37.1673,37.6211,102400.0
2011-05-05 12:00:00,48.08,48.58,48.08,48.36,171200.0,37.6211,38.0124,37.6211,37.8402,171200.0
2011-05-05 12:30:00,48.38,48.65,48.24,48.62,73700.0,37.8559,38.0672,37.7463,38.0437,73700.0
2011-05-05 13:00:00,48.62,48.8,48.52,48.69,168000.0,38.0437,38.1845,37.9654,38.0985,168000.0
2011-05-05 13:30:00,48.69,48.99,48.67,48.87,272900.0,38.0985,38.3332,38.0828,38.2393,272900.0
2011-05-05 14:00:00,48.9,49.33,48.66,49.33,268900.0,38.2628,38.5992,38.075,38.5992,268900.0
2011-05-05 14:30:00,49.33,49.5,49.09,49.19,214600.0,38.5992,38.7323,38.4114,38.4897,214600.0
2011-05-05 15:00:00,49.2,49.22,48.73,48.74,416200.0,38.4975,38.5132,38.1298,38.1376,416200.0
2011-05-05 15:30:00,48.75,49.18,48.61,48.63,683900.0,38.1454,38.4819,38.0359,38.0515,683900.0
2011-05-06 09:30:00,49.71,50.24,49.08,49.08,203500.0,38.8966,39.3113,38.4036,38.4036,203500.0
2011-05-06 10:00:00,49.12,49.64,49.08,49.48,109300.0,38.4349,38.8418,38.4036,38.7166,109300.0
2011-05-06 10:30:00,49.48,49.62,49.25,49.28,170200.0,38.7166,38.8262,38.5366,38.5601,170200.0
2011-05-06 11:00:00,49.28,49.48,49.21,49.36,87300.0,38.5601,38.7166,38.5053,38.6227,87300.0
2011-05-06 11:30:00,49.34,49.42,49.09,49.2,80900.0,38.6071,38.6697,38.4114,38.4975,80900.0
2011-05-06 12:00:00,49.22,49.27,48.66,48.9,81100.0,38.5132,38.5523,38.075,38.2628,81100.0
2011-05-06 12:30:00,48.9,49.03,48.63,48.78,72700.0,38.2628,38.3645,38.0515,38.1689,72700.0
2011-05-06 13:00:00,48.79,48.93,48.37,48.56,80600.0,38.1767,38.2862,37.8481,37.9967,80600.0
2011-05-06 13:30:00,48.58,48.66,48.51,48.58,129300.0,38.0124,38.075,37.9576,38.0124,129300.0
2011-05-06 14:00:00,48.59,48.59,48.25,48.26,77600.0,38.0202,38.0202,37.7542,37.762,77600.0
2011-05-06 14:30:00,48.28,48.38,47.97,48.32,125700.0,37.7776,37.8559,37.5351,37.8089,125700.0
2011-05-06 15:00:00,48.31,48.63,48.3,48.39,80200.0,37.8011,38.0515,37.7933,37.8637,80200.0
2011-05-06 15:30:00,48.39,48.65,48.39,48.61,306300.0,37.8637,38.0672,37.8637,38.0359,306300.0
2011-05-09 09:30:00,48.71,49.39,48.69,49.3,245400.0,38.1141,38.6462,38.0985,38.5758,245400.0
2011-05-09 10:00:00,49.3,49.39,48.99,49.04,210400.0,38.5758,38.6462,38.3332,38.3723,210400.0
2011-05-09 10:30:00,49.03,49.17,48.88,49.11,92200.0,38.3645,38.474,38.2471,38.4271,92200.0
2011-05-09 11:00:00,49.13,49.19,48.93,49.18,136900.0,38.4427,38.4897,38.2862,38.4819,136900.0
2011-05-09 11:30:00,49.22,49.56,49.15,49.56,82200.0,38.5132,38.7792,38.4584,38.7792,82200.0
2011-05-09 12:00:00,49.56,49.72,49.49,49.63,130500.0,38.7792,38.9044,38.7244,38.834,130500.0
2011-05-09 12:30:00,49.64,49.84,49.63,49.7,176000.0,38.8418,38.9983,38.834,38.8888,176000.0
2011-05-09 13:00:00,49.69,49.69,49.36,49.41,197900.0,38.8809,38.8809,38.6227,38.6618,197900.0
2011-05-09 13:30:00,49.43,49.66,49.42,49.55,126500.0,38.6775,38.8575,38.6697,38.7714,126500.0
2011-05-09 14:00:00,49.56,49.58,49.32,49.39,216800.0,38.7792,38.7949,38.5914,38.6462,216800.0
2011-05-09 14:30:00,49.39,49.46,49.18,49.28,280000.0,38.6462,38.701,38.4819,38.5601,280000.0
2011-05-09 15:00:00,49.29,49.81,49.25,49.72,197900.0,38.5679,38.9748,38.5366,38.9044,197900.0
2011-05-09 15:30:00,49.72,49.99,49.7,49.91,447400.0,38.9044,39.1157,38.8888,39.0531,447400.0
2011-05-10 09:30:00,51.21,52.48,50.59,51.44,767700.0,40.0703,41.064,39.5851,40.2502,767700.0
2011-05-10 10:00:00,51.44,52.0,51.41,51.7,473000.0,40.2502,40.6884,40.2268,40.4537,473000.0
2011-05-10 10:30:00,51.69,51.86,51.48,51.73,203300.0,40.4459,40.5789,40.2815,40.4772,203300.0
2011-05-10 11:00:00,51.71,52.72,51.65,52.65,388100.0,40.4615,41.2518,40.4146,41.197,388100.0
2011-05-10 11:30:00,52.62,52.84,52.43,52.74,275600.0,41.1736,41.3457,41.0249,41.2675,275600.0
2011-05-10 12:00:00,52.75,52.92,52.73,52.78,299100.0,41.2753,41.4083,41.2596,41.2988,299100.0
2011-05-10 12:30:00,52.76,52.77,52.36,52.53,327000.0,41.2831,41.2909,40.9701,41.1031,327000.0
2011-05-10 13:00:00,52.55,52.57,52.21,52.34,278800.0,41.1188,41.1344,40.8527,40.9545,278800.0
2011-05-10 13:30:00,52.33,52.34,51.84,52.18,273600.0,40.9466,40.9545,40.5632,40.8293,273600.0
2011-05-10 14:00:00,52.21,52.35,51.9,51.96,177900.0,40.8527,40.9623,40.6102,40.6571,177900.0
2011-05-10 14:30:00,51.96,52.31,51.94,52.24,263200.0,40.6571,40.931,40.6415,40.8762,263200.0
2011-05-10 15:00:00,52.23,52.42,52.16,52.27,324000.0,40.8684,41.0171,40.8136,40.8997,324000.0
2011-05-10 15:30:00,52.28,52.29,51.92,52.13,595600.0,40.9075,40.9153,40.6258,40.7902,595600.0
2011-05-11 09:30:00,52.41,52.47,51.48,51.58,385300.0,41.0092,41.0562,40.2815,40.3598,385300.0
2011-05-11 10:00:00,51.56,51.87,51.32,51.58,300100.0,40.3441,40.5867,40.1564,40.3598,300100.0
2011-05-11 10:30:00,51.56,51.87,51.11,51.13,389800.0,40.3441,40.5867,39.992,40.0077,389800.0
2011-05-11 11:00:00,51.12,51.71,51.12,51.57,148500.0,39.9999,40.4615,39.9999,40.352,148500.0
2011-05-11 11:30:00,51.55,51.6,51.04,51.13,64500.0,40.3363,40.3754,39.9373,40.0077,64500.0
2011-05-11 12:00:00,51.17,51.2,50.47,50.7,215000.0,40.039,40.0625,39.4913,39.6712,215000.0
2011-05-11 12:30:00,50.7,50.75,50.37,50.52,114400.0,39.6712,39.7103,39.413,39.5304,114400.0
2011-05-11 13:00:00,50.54,50.62,50.42,50.44,89000.0,39.546,39.6086,39.4521,39.4678,89000.0
2011-05-11 13:30:00,50.46,50.5,50.16,50.26,102800.0,39.4834,39.5147,39.2487,39.3269,102800.0
2011-05-11 14:00:00,50.27,50.46,50.23,50.38,115100.0,39.3348,39.4834,39.3035,39.4208,115100.0
2011-05-11 14:30:00,50.38,50.59,50.36,50.5,108700.0,39.4208,39.5851,39.4052,39.5147,108700.0
2011-05-11 15:00:00,50.5,50.81,50.41,50.68,119700.0,39.5147,39.7573,39.4443,39.6556,119700.0
2011-05-11 15:30:00,50.69,50.76,50.48,50.65,342000.0,39.6634,39.7182,39.4991,39.6321,342000.0
2011-05-12 09:30:00,50.45,50.58,49.25,49.86,280800.0,39.4756,39.5773,38.5366,39.0139,280800.0
2011-05-12 10:00:00,49.87,50.53,49.8,50.29,244300.0,39.0218,39.5382,38.967,39.3504,244300.0
2011-05-12 10:30:00,50.32,50.71,50.29,50.5,226000.0,39.3739,39.679,39.3504,39.5147,226000.0
2011-05-12 11:00:00,50.51,51.54,50.49,51.35,215100.0,39.5226,40.3285,39.5069,40.1798,215100.0
2011-05-12 11:30:00,51.4,51.49,50.92,50.93,229200.0,40.2189,40.2894,39.8434,39.8512,229200.0
2011-05-12 12:00:00,50.93,51.07,50.85,51.05,137800.0,39.8512,39.9607,39.7886,39.9451,137800.0
2011-05-12 12:30:00,51.06,51.21,50.97,51.21,93000.0,39.9529,40.0703,39.8825,40.0703,93000.0
2011-05-12 13:00:00,51.22,51.46,51.18,51.44,116300.0,40.0781,40.2659,40.0468,40.2502,116300.0
2011-05-12 13:30:00,51.46,51.69,51.3,51.39,205200.0,40.2659,40.4459,40.1407,40.2111,205200.0
2011-05-12 14:00:00,51.39,51.54,51.24,51.25,172500.0,40.2111,40.3285,40.0938,40.1016,172500.0
2011-05-12 14:30:00,51.25,51.44,51.17,51.17,149000.0,40.1016,40.2502,40.039,40.039,149000.0
2011-05-12 15:00:00,51.15,51.3,51.06,51.18,213600.0,40.0233,40.1407,39.9529,40.0468,213600.0
2011-05-12 15:30:00,51.18,51.33,51.07,51.24,746900.0,40.0468,40.1642,39.9607,40.0938,746900.0
2011-05-13 09:30:00,51.12,51.4,50.27,51.01,414400.0,39.9999,40.2189,39.3348,39.9138,414400.0
2011-05-13 10:00:00,51.04,51.65,50.8,51.6,188000.0,39.9373,40.4146,39.7495,40.3754,188000.0
2011-05-13 10:30:00,51.58,51.78,51.35,51.42,244400.0,40.3598,40.5163,40.1798,40.2346,244400.0
2011-05-13 11:00:00,51.43,51.48,50.99,51.23,163000.0,40.2424,40.2815,39.8981,40.0859,163000.0
2011-05-13 11:30:00,51.23,51.75,51.23,51.5,177000.0,40.0859,40.4928,40.0859,40.2972,177000.0
2011-05-13 12:00:00,51.5,51.59,51.12,51.44,339400.0,40.2972,40.3676,39.9999,40.2502,339400.0
2011-05-13 12:30:00,51.44,51.59,51.28,51.46,124700.0,40.2502,40.3676,40.1251,40.2659,124700.0
2011-05-13 13:00:00,51.43,51.49,51.3,51.47,89800.0,40.2424,40.2894,40.1407,40.2737,89800.0
2011-05-13 13:30:00,51.47,51.77,51.45,51.75,157800.0,40.2737,40.5085,40.2581,40.4928,157800.0
2011-05-13 14:00:00,51.76,51.79,51.6,51.66,370300.0,40.5006,40.5241,40.3754,40.4224,370300.0
2011-05-13 14:30:00,51.66,51.67,51.43,51.57,229900.0,40.4224,40.4302,40.2424,40.352,229900.0
2011-05-13 15:00:00,51.57,51.77,51.54,51.57,262800.0,40.352,40.5085,40.3285,40.352,262800.0
2011-05-13 15:30:00,51.57,51.85,51.53,51.64,611700.0,40.352,40.5711,40.3207,40.4067,611700.0
2011-05-16 09:30:00,51.41,51.73,51.0,51.31,255000.0,40.2268,40.4772,39.906,40.1485,255000.0
2011-05-16 10:00:00,51.3,52.14,51.25,52.13,289200.0,40.1407,40.798,40.1016,40.7902,289200.0
2011-05-16 10:30:00,52.14,52.23,51.62,52.0,326700.0,40.798,40.8684,40.3911,40.6884,326700.0
2011-05-16 11:00:00,51.99,52.09,51.41,51.55,216900.0,40.6806,40.7589,40.2268,40.3363,216900.0
2011-05-16 11:30:00,51.52,51.64,51.16,51.16,143900.0,40.3128,40.4067,40.0312,40.0312,143900.0
2011-05-16 12:00:00,51.16,51.18,50.78,50.91,167600.0,40.0312,40.0468,39.7338,39.8355,167600.0
2011-05-16 12:30:00,50.87,51.03,50.41,50.42,166400.0,39.8042,39.9294,39.4443,39.4521,166400.0
2011-05-16 13:00:00,50.42,50.57,50.32,50.51,126900.0,39.4521,39.5695,39.3739,39.5226,126900.0
2011-05-16 13:30:00,50.5,50.82,50.48,50.53,87300.0,39.5147,39.7651,39.4991,39.5382,87300.0
2011-05-16 14:00:00,50.52,50.65,50.48,50.48,203600.0,39.5304,39.6321,39.4991,39.4991,203600.0
2011-05-16 14:30:00,50.48,50.61,50.18,50.18,188100.0,39.4991,39.6008,39.2643,39.2643,188100.0
2011-05-16 15:00:00,50.18,50.5,50.13,50.14,341700.0,39.2643,39.5147,39.2252,39.233,341700.0
2011-05-16 15:30:00,50.13,50.21,49.74,50.03,567900.0,39.2252,39.2878,38.92,39.147,567900.0
2011-05-17 09:30:00,49.81,50.04,49.39,49.92,179300.0,38.9748,39.1548,38.6462,39.0609,179300.0
2011-05-17 10:00:00,49.91,49.91,49.38,49.46,275300.0,39.0531,39.0531,38.6384,38.701,275300.0
2011-05-17 10:30:00,49.44,49.5,48.74,48.75,174200.0,38.6853,38.7323,38.1376,38.1454,174200.0
2011-05-17 11:00:00,48.73,48.82,48.05,48.22,383500.0,38.1298,38.2002,37.5977,37.7307,383500.0
2011-05-17 11:30:00,48.24,48.35,48.09,48.29,168500.0,37.7463,37.8324,37.629,37.7855,168500.0
2011-05-17 12:00:00,48.29,48.88,48.21,48.85,334000.0,37.7855,38.2471,37.7229,38.2237,334000.0
2011-05-17 12:30:00,48.86,49.3,48.65,48.72,143100.0,38.2315,38.5758,38.0672,38.1219,143100.0
2011-05-17 13:00:00,48.7,48.82,48.48,48.74,116500.0,38.1063,38.2002,37.9341,38.1376,116500.0
2011-05-17 13:30:00,48.7,48.83,48.62,48.7,98200.0,38.1063,38.208,38.0437,38.1063,98200.0
2011-05-17 14:00:00,48.72,48.93,48.4,48.61,103000.0,38.1219,38.2862,37.8715,38.0359,103000.0
2011-05-17 14:30:00,48.6,48.88,48.46,48.88,87200.0,38.028,38.2471,37.9185,38.2471,87200.0
2011-05-17 15:00:00,48.89,49.06,48.84,49.03,216800.0,38.2549,38.388,38.2158,38.3645,216800.0
2011-05-17 15:30:00,49.03,49.41,49.01,49.11,566200.0,38.3645,38.6618,38.3488,38.4271,566200.0
2011-05-18 09:30:00,49.28,49.9,48.93,49.62,105300.0,38.5601,39.0452,38.2862,38.8262,105300.0
2011-05-18 10:00:00,49.6,49.87,49.55,49.67,128400.0,38.8105,39.0218,38.7714,38.8653,128400.0
2011-05-18 10:30:00,49.67,49.95,49.67,49.92,131300.0,38.8653,39.0844,38.8653,39.0609,131300.0
2011-05-18 11:00:00,49.89,50.28,49.89,49.99,103800.0,39.0374,39.3426,39.0374,39.1157,103800.0
2011-05-18 11:30:00,50.03,50.24,49.88,50.23,91300.0,39.147,39.3113,39.0296,39.3035,91300.0
2011-05-18 12:00:00,50.22,50.28,50.06,50.19,82800.0,39.2956,39.3426,39.1704,39.2722,82800.0
2011-05-18 12:30:00,50.23,50.44,50.21,50.39,119400.0,39.3035,39.4678,39.2878,39.4287,119400.0
2011-05-18 13:00:00,50.39,50.64,50.37,50.43,81100.0,39.4287,39.6243,39.413,39.46,81100.0
2011-05-18 13:30:00,50.44,50.78,50.4,50.71,55400.0,39.4678,39.7338,39.4365,39.679,55400.0
2011-05-18 14:00:00,50.71,50.86,50.47,50.54,125600.0,39.679,39.7964,39.4913,39.546,125600.0
2011-05-18 14:30:00,50.54,50.66,50.25,50.3,198000.0,39.546,39.6399,39.3191,39.3582,198000.0
2011-05-18 15:00:00,50.3,50.49,50.26,50.47,239100.0,39.3582,39.5069,39.3269,39.4913,239100.0
2011-05-18 15:30:00,50.46,50.53,50.34,50.44,515600.0,39.4834,39.5382,39.3895,39.4678,515600.0
2011-05-19 09:30:00,50.88,51.4,50.74,51.32,112500.0,39.8121,40.2189,39.7025,40.1564,112500.0
2011-05-19 10:00:00,51.32,51.33,50.51,50.81,126900.0,40.1564,40.1642,39.5226,39.7573,126900.0
2011-05-19 10:30:00,50.79,50.79,50.08,50.14,72900.0,39.7416,39.7416,39.1861,39.233,72900.0
2011-05-19 11:00:00,50.14,50.39,50.11,50.35,35600.0,39.233,39.4287,39.2096,39.3974,35600.0
2011-05-19 11:30:00,50.36,50.52,50.26,50.45,40700.0,39.4052,39.5304,39.3269,39.4756,40700.0
2011-05-19 12:00:00,50.46,50.66,50.34,50.55,73500.0,39.4834,39.6399,39.3895,39.5538,73500.0
2011-05-19 12:30:00,50.56,50.67,50.41,50.53,71900.0,39.5617,39.6477,39.4443,39.5382,71900.0
2011-05-19 13:00:00,50.59,50.99,50.54,50.9,112300.0,39.5851,39.8981,39.546,39.8277,112300.0
2011-05-19 13:30:00,50.91,51.03,50.75,50.97,82200.0,39.8355,39.9294,39.7103,39.8825,82200.0
2011-05-19 14:00:00,50.95,51.07,50.66,50.68,126600.0,39.8668,39.9607,39.6399,39.6556,126600.0
2011-05-19 14:30:00,50.67,50.9,50.56,50.77,47700.0,39.6477,39.8277,39.5617,39.726,47700.0
2011-05-19 15:00:00,50.76,50.88,50.6,50.61,82900.0,39.7182,39.8121,39.593,39.6008,82900.0
2011-05-19 15:30:00,50.61,50.65,50.5,50.6,259000.0,39.6008,39.6321,39.5147,39.593,259000.0
2011-05-20 09:30:00,50.37,50.49,49.52,49.66,118800.0,39.413,39.5069,38.7479,38.8575,118800.0
2011-05-20 10:00:00,49.61,50.02,49.53,49.99,103800.0,38.8183,39.1391,38.7557,39.1157,103800.0
2011-05-20 10:30:00,49.94,50.0,49.55,49.76,109200.0,39.0765,39.1235,38.7714,38.9357,109200.0
2011-05-20 11:00:00,49.79,49.9,49.7,49.81,133300.0,38.9592,39.0452,38.8888,38.9748,133300.0
2011-05-20 11:30:00,49.8,49.93,49.74,49.74,59500.0,38.967,39.0687,38.92,38.92,59500.0
2011-05-20 12:00:00,49.76,50.45,49.76,50.45,115400.0,38.9357,39.4756,38.9357,39.4756,115400.0
2011-05-20 12:30:00,50.46,50.57,50.35,50.42,57100.0,39.4834,39.5695,39.3974,39.4521,57100.0
2011-05-20 13:00:00,50.4,50.57,50.38,50.49,41100.0,39.4365,39.5695,39.4208,39.5069,41100.0
2011-05-20 13:30:00,50.49,50.68,50.43,50.51,95100.0,39.5069,39.6556,39.46,39.5226,95100.0
2011-05-20 14:00:00,50.49,50.57,50.23,50.23,99700.0,39.5069,39.5695,39.3035,39.3035,99700.0
2011-05-20 14:30:00,50.26,50.44,50.21,50.24,83800.0,39.3269,39.4678,39.2878,39.3113,83800.0
2011-05-20 15:00:00,50.24,50.28,50.07,50.15,114900.0,39.3113,39.3426,39.1783,39.2409,114900.0
2011-05-20 15:30:00,50.17,50.47,50.13,50.25,400900.0,39.2565,39.4913,39.2252,39.3191,400900.0
2011-05-23 09:30:00,49.22,49.45,48.58,48.81,243000.0,38.5132,38.6931,38.0124,38.1924,243000.0
2011-05-23 10:00:00,48.81,48.87,48.45,48.55,252200.0,38.1924,38.2393,37.9107,37.9889,252200.0
2011-05-23 10:30:00,48.56,48.83,48.44,48.46,116500.0,37.9967,38.208,37.9028,37.9185,116500.0
2011-05-23 11:00:00,48.49,48.65,48.37,48.56,188500.0,37.942,38.0672,37.8481,37.9967,188500.0
2011-05-23 11:30:00,48.56,48.56,48.26,48.41,80200.0,37.9967,37.9967,37.762,37.8794,80200.0
2011-05-23 12:00:00,48.41,48.48,48.2,48.36,117600.0,37.8794,37.9341,37.715,37.8402,117600.0
2011-05-23 12:30:00,48.37,48.44,48.2,48.3,137000.0,37.8481,37.9028,37.715,37.7933,137000.0
2011-05-23 13:00:00,48.29,48.42,48.25,48.3,99300.0,37.7855,37.8872,37.7542,37.7933,99300.0
2011-05-23 13:30:00,48.3,48.34,48.16,48.27,123200.0,37.7933,37.8246,37.6837,37.7698,123200.0
2011-05-23 14:00:00,48.29,48.47,48.23,48.32,157100.0,37.7855,37.9263,37.7385,37.8089,157100.0
2011-05-23 14:30:00,48.32,48.65,48.32,48.51,138900.0,37.8089,38.0672,37.8089,37.9576,138900.0
2011-05-23 15:00:00,48.52,48.64,48.42,48.44,187200.0,37.9654,38.0593,37.8872,37.9028,187200.0
2011-05-23 15:30:00,48.45,48.48,48.23,48.29,568000.0,37.9107,37.9341,37.7385,37.7855,568000.0
2011-05-24 09:30:00,48.6,48.77,48.42,48.66,207900.0,38.028,38.1611,37.8872,38.075,207900.0
2011-05-24 10:00:00,48.7,49.09,48.58,48.75,243300.0,38.1063,38.4114,38.0124,38.1454,243300.0
2011-05-24 10:30:00,48.75,48.85,48.55,48.64,140500.0,38.1454,38.2237,37.9889,38.0593,140500.0
2011-05-24 11:00:00,48.65,48.9,48.64,48.68,125800.0,38.0672,38.2628,38.0593,38.0906,125800.0
2011-05-24 11:30:00,48.66,48.76,48.41,48.45,83800.0,38.075,38.1532,37.8794,37.9107,83800.0
2011-05-24 12:00:00,48.45,48.45,48.18,48.31,55700.0,37.9107,37.9107,37.6994,37.8011,55700.0
2011-05-24 12:30:00,48.31,48.32,48.08,48.08,48700.0,37.8011,37.8089,37.6211,37.6211,48700.0
2011-05-24 13:00:00,48.09,48.24,48.01,48.09,128200.0,37.629,37.7463,37.5664,37.629,128200.0
2011-05-24 13:30:00,48.08,48.16,47.93,48.16,102600.0,37.6211,37.6837,37.5038,37.6837,102600.0
2011-05-24 14:00:00,48.17,48.47,48.12,48.38,89800.0,37.6916,37.9263,37.6524,37.8559,89800.0
2011-05-24 14:30:00,48.4,48.54,48.3,48.45,90600.0,37.8715,37.9811,37.7933,37.9107,90600.0
2011-05-24 15:00:00,48.46,48.63,48.44,48.56,73300.0,37.9185,38.0515,37.9028,37.9967,73300.0
2011-05-24 15:30:00,48.55,48.59,48.36,48.51,329100.0,37.9889,38.0202,37.8402,37.9576,329100.0
2011-05-25 09:30:00,48.03,49.02,48.0,48.76,237400.0,37.582,38.3567,37.5586,38.1532,237400.0
2011-05-25 10:00:00,48.71,48.91,48.49,48.81,115100.0,38.1141,38.2706,37.942,38.1924,115100.0
2011-05-25 10:30:00,48.79,49.09,48.71,49.02,141200.0,38.1767,38.4114,38.1141,38.3567,141200.0
2011-05-25 11:00:00,49.01,49.43,48.97,49.28,100800.0,38.3488,38.6775,38.3175,38.5601,100800.0
2011-05-25 11:30:00,49.27,49.59,49.25,49.41,72100.0,38.5523,38.8027,38.5366,38.6618,72100.0
2011-05-25 12:00:00,49.42,49.54,49.36,49.51,48700.0,38.6697,38.7636,38.6227,38.7401,48700.0
2011-05-25 12:30:00,49.51,49.68,49.34,49.5,41800.0,38.7401,38.8731,38.6071,38.7323,41800.0
2011-05-25 13:00:00,49.5,49.53,49.3,49.3,52500.0,38.7323,38.7557,38.5758,38.5758,52500.0
2011-05-25 13:30:00,49.31,49.43,49.2,49.23,117400.0,38.5836,38.6775,38.4975,38.521,117400.0
2011-05-25 14:00:00,49.24,49.33,49.19,49.32,115200.0,38.5288,38.5992,38.4897,38.5914,115200.0
2011-05-25 14:30:00,49.32,49.37,49.25,49.3,114300.0,38.5914,38.6305,38.5366,38.5758,114300.0
2011-05-25 15:00:00,49.31,49.52,49.27,49.5,197400.0,38.5836,38.7479,38.5523,38.7323,197400.0
2011-05-25 15:30:00,49.5,49.51,49.28,49.29,277200.0,38.7323,38.7401,38.5601,38.5679,277200.0
2011-05-26 09:30:00,48.92,49.3,48.74,48.82,80300.0,38.2784,38.5758,38.1376,38.2002,80300.0
2011-05-26 10:00:00,48.79,49.26,48.68,49.21,93500.0,38.1767,38.5445,38.0906,38.5053,93500.0
2011-05-26 10:30:00,49.23,49.3,48.9,48.93,144900.0,38.521,38.5758,38.2628,38.2862,144900.0
2011-05-26 11:00:00,48.94,49.09,48.85,49.09,83600.0,38.2941,38.4114,38.2237,38.4114,83600.0
2011-05-26 11:30:00,49.08,49.22,48.93,49.16,52900.0,38.4036,38.5132,38.2862,38.4662,52900.0
2011-05-26 12:00:00,49.16,49.18,49.08,49.16,72500.0,38.4662,38.4819,38.4036,38.4662,72500.0
2011-05-26 12:30:00,49.16,49.22,49.07,49.19,80700.0,38.4662,38.5132,38.3958,38.4897,80700.0
2011-05-26 13:00:00,49.2,49.33,49.16,49.29,83300.0,38.4975,38.5992,38.4662,38.5679,83300.0
2011-05-26 13:30:00,49.29,49.3,49.11,49.13,75500.0,38.5679,38.5758,38.4271,38.4427,75500.0
2011-05-26 14:00:00,49.13,49.23,49.13,49.21,144100.0,38.4427,38.521,38.4427,38.5053,144100.0
2011-05-26 14:30:00,49.22,49.22,49.09,49.2,160400.0,38.5132,38.5132,38.4114,38.4975,160400.0
2011-05-26 15:00:00,49.19,49.21,49.13,49.2,209400.0,38.4897,38.5053,38.4427,38.4975,209400.0
2011-05-26 15:30:00,49.2,49.51,49.18,49.47,862500.0,38.4975,38.7401,38.4819,38.7088,862500.0
2011-05-27 09:30:00,49.58,50.04,49.58,49.98,233700.0,38.7949,39.1548,38.7949,39.1078,233700.0
2011-05-27 10:00:00,49.96,50.51,49.79,50.48,151500.0,39.0922,39.5226,38.9592,39.4991,151500.0
2011-05-27 10:30:00,50.51,50.83,50.3,50.8,96900.0,39.5226,39.7729,39.3582,39.7495,96900.0
2011-05-27 11:00:00,50.8,51.01,50.62,50.69,115900.0,39.7495,39.9138,39.6086,39.6634,115900.0
2011-05-27 11:30:00,50.68,50.89,50.55,50.82,42200.0,39.6556,39.8199,39.5538,39.7651,42200.0
2011-05-27 12:00:00,50.82,50.88,50.63,50.81,77700.0,39.7651,39.8121,39.6164,39.7573,77700.0
2011-05-27 12:30:00,50.81,50.94,50.78,50.79,65600.0,39.7573,39.859,39.7338,39.7416,65600.0
2011-05-27 13:00:00,50.78,50.87,50.72,50.76,40700.0,39.7338,39.8042,39.6869,39.7182,40700.0
2011-05-27 13:30:00,50.76,50.79,50.63,50.67,68200.0,39.7182,39.7416,39.6164,39.6477,68200.0
2011-05-27 14:00:00,50.71,50.8,50.68,50.77,71200.0,39.679,39.7495,39.6556,39.726,71200.0
2011-05-27 14:30:00,50.77,50.88,50.47,50.63,114300.0,39.726,39.8121,39.4913,39.6164,114300.0
2011-05-27 15:00:00,50.62,50.85,50.54,50.81,81800.0,39.6086,39.7886,39.546,39.7573,81800.0
2011-05-27 15:30:00,50.81,51.0,50.8,50.91,239900.0,39.7573,39.906,39.7495,39.8355,239900.0
2011-05-31 09:30:00,51.8,52.2,51.63,51.91,224500.0,40.5319,40.8449,40.3989,40.618,224500.0
2011-05-31 10:00:00,51.82,51.92,51.6,51.8,166500.0,40.5476,40.6258,40.3754,40.5319,166500.0
2011-05-31 10:30:00,51.8,51.87,51.5,51.75,133400.0,40.5319,40.5867,40.2972,40.4928,133400.0
2011-05-31 11:00:00,51.78,51.94,51.51,51.73,241100.0,40.5163,40.6415,40.305,40.4772,241100.0
2011-05-31 11:30:00,51.75,51.75,51.6,51.68,41900.0,40.4928,40.4928,40.3754,40.438,41900.0
2011-05-31 12:00:00,51.68,51.69,51.38,51.57,166900.0,40.438,40.4459,40.2033,40.352,166900.0
2011-05-31 12:30:00,51.56,51.72,51.48,51.71,124800.0,40.3441,40.4693,40.2815,40.4615,124800.0
2011-05-31 13:00:00,51.68,51.76,51.56,51.71,135500.0,40.438,40.5006,40.3441,40.4615,135500.0
2011-05-31 13:30:00,51.67,51.76,51.56,51.72,102400.0,40.4302,40.5006,40.3441,40.4693,102400.0
2011-05-31 14:00:00,51.72,51.74,51.65,51.65,118300.0,40.4693,40.485,40.4146,40.4146,118300.0
2011-05-31 14:30:00,51.66,51.72,51.54,51.7,129400.0,40.4224,40.4693,40.3285,40.4537,129400.0
2011-05-31 15:00:00,51.68,52.02,51.56,51.99,206300.0,40.438,40.7041,40.3441,40.6806,206300.0
2011-05-31 15:30:00,51.99,52.09,51.68,52.08,466000.0,40.6806,40.7589,40.438,40.751,466000.0
2011-06-01 09:30:00,51.92,52.33,51.92,52.0,181000.0,40.6258,40.9466,40.6258,40.6884,181000.0
2011-06-01 10:00:00,52.02,52.03,51.56,51.59,124800.0,40.7041,40.7119,40.3441,40.3676,124800.0
2011-06-01 10:30:00,51.59,51.7,51.35,51.5,95600.0,40.3676,40.4537,40.1798,40.2972,95600.0
2011-06-01 11:00:00,51.5,51.62,51.28,51.62,83100.0,40.2972,40.3911,40.1251,40.3911,83100.0
2011-06-01 11:30:00,51.6,51.7,51.5,51.65,114400.0,40.3754,40.4537,40.2972,40.4146,114400.0
2011-06-01 12:00:00,51.62,51.74,50.91,50.95,216300.0,40.3911,40.485,39.8355,39.8668,216300.0
2011-06-01 12:30:00,50.94,51.19,50.89,50.92,52600.0,39.859,40.0546,39.8199,39.8434,52600.0
2011-06-01 13:00:00,50.92,51.07,50.57,50.61,106900.0,39.8434,39.9607,39.5695,39.6008,106900.0
2011-06-01 13:30:00,50.61,50.88,50.55,50.85,38100.0,39.6008,39.8121,39.5538,39.7886,38100.0
2011-06-01 14:00:00,50.84,50.86,50.36,50.36,228500.0,39.7808,39.7964,39.4052,39.4052,228500.0
2011-06-01 14:30:00,50.36,50.38,50.07,50.33,175000.0,39.4052,39.4208,39.1783,39.3817,175000.0
2011-06-01 15:00:00,50.31,50.38,50.0,50.18,147800.0,39.3661,39.4208,39.1235,39.2643,147800.0
2011-06-01 15:30:00,50.17,50.18,49.77,49.88,448000.0,39.2565,39.2643,38.9435,39.0296,448000.0
2011-06-02 09:30:00,49.99,50.57,49.89,50.55,199900.0,39.1157,39.5695,39.0374,39.5538,199900.0
2011-06-02 10:00:00,50.56,50.76,50.3,50.42,230100.0,39.5617,39.7182,39.3582,39.4521,230100.0
2011-06-02 10:30:00,50.44,50.56,50.23,50.33,159400.0,39.4678,39.5617,39.3035,39.3817,159400.0
2011-06-02 11:00:00,50.29,50.33,49.71,49.73,143800.0,39.3504,39.3817,38.8966,38.9122,143800.0
2011-06-02 11:30:00,49.73,49.73,49.32,49.36,188000.0,38.9122,38.9122,38.5914,38.6227,188000.0
2011-06-02 12:00:00,49.38,49.39,49.23,49.3,217200.0,38.6384,38.6462,38.521,38.5758,217200.0
2011-06-02 12:30:00,49.3,49.72,49.29,49.62,74600.0,38.5758,38.9044,38.5679,38.8262,74600.0
2011-06-02 13:00:00,49.62,49.7,49.53,49.61,71000.0,38.8262,38.8888,38.7557,38.8183,71000.0
2011-06-02 13:30:00,49.61,50.06,49.52,50.04,104300.0,38.8183,39.1704,38.7479,39.1548,104300.0
2011-06-02 14:00:00,50.04,50.28,49.96,50.1,102700.0,39.1548,39.3426,39.0922,39.2017,102700.0
2011-06-02 14:30:00,50.1,50.24,50.08,50.15,40400.0,39.2017,39.3113,39.1861,39.2409,40400.0
2011-06-02 15:00:00,50.14,50.24,50.01,50.11,136100.0,39.233,39.3113,39.1313,39.2096,136100.0
2011-06-02 15:30:00,50.11,50.11,49.73,49.85,217300.0,39.2096,39.2096,38.9122,39.0061,217300.0
2011-06-03 09:30:00,48.88,49.2,48.53,49.2,292000.0,38.2471,38.4975,37.9733,38.4975,292000.0
2011-06-03 10:00:00,49.21,49.37,48.98,49.31,232900.0,38.5053,38.6305,38.3254,38.5836,232900.0
2011-06-03 10:30:00,49.3,49.48,49.16,49.21,213600.0,38.5758,38.7166,38.4662,38.5053,213600.0
2011-06-03 11:00:00,49.19,49.31,48.89,48.91,228100.0,38.4897,38.5836,38.2549,38.2706,228100.0
2011-06-03 11:30:00,48.91,49.06,48.87,48.9,152300.0,38.2706,38.388,38.2393,38.2628,152300.0
2011-06-03 12:00:00,48.9,48.96,48.81,48.89,148100.0,38.2628,38.3097,38.1924,38.2549,148100.0
2011-06-03 12:30:00,48.89,48.91,48.73,48.73,136200.0,38.2549,38.2706,38.1298,38.1298,136200.0
2011-06-03 13:00:00,48.75,48.85,48.71,48.81,109800.0,38.1454,38.2237,38.1141,38.1924,109800.0
2011-06-03 13:30:00,48.81,48.84,48.7,48.72,81800.0,38.1924,38.2158,38.1063,38.1219,81800.0
2011-06-03 14:00:00,48.73,48.86,48.67,48.78,162700.0,38.1298,38.2315,38.0828,38.1689,162700.0
2011-06-03 14:30:00,48.78,48.82,48.47,48.48,163500.0,38.1689,38.2002,37.9263,37.9341,163500.0
2011-06-03 15:00:00,48.49,48.56,48.27,48.35,251600.0,37.942,37.9967,37.7698,37.8324,251600.0
2011-06-03 15:30:00,48.34,48.62,48.28,48.4,481800.0,37.8246,38.0437,37.7776,37.8715,481800.0
2011-06-06 09:30:00,48.43,49.1,48.32,48.51,138600.0,37.895,38.4193,37.8089,37.9576,138600.0
2011-06-06 10:00:00,48.51,48.75,48.3,48.74,329600.0,37.9576,38.1454,37.7933,38.1376,329600.0
2011-06-06 10:30:00,48.73,48.75,48.4,48.41,149500.0,38.1298,38.1454,37.8715,37.8794,149500.0
2011-06-06 11:00:00,48.39,48.63,48.37,48.6,74500.0,37.8637,38.0515,37.8481,38.028,74500.0
2011-06-06 11:30:00,48.61,48.63,48.49,48.57,116100.0,38.0359,38.0515,37.942,38.0046,116100.0
2011-06-06 12:00:00,48.56,48.66,48.48,48.59,165400.0,37.9967,38.075,37.9341,38.0202,165400.0
2011-06-06 12:30:00,48.59,48.61,48.48,48.55,129800.0,38.0202,38.0359,37.9341,37.9889,129800.0
2011-06-06 13:00:00,48.57,48.58,48.35,48.42,150600.0,38.0046,38.0124,37.8324,37.8872,150600.0
2011-06-06 13:30:00,48.43,48.47,48.19,48.3,114700.0,37.895,37.9263,37.7072,37.7933,114700.0
2011-06-06 14:00:00,48.3,48.37,48.22,48.24,146600.0,37.7933,37.8481,37.7307,37.7463,146600.0
2011-06-06 14:30:00,48.25,48.26,48.0,48.05,164700.0,37.7542,37.762,37.5586,37.5977,164700.0
2011-06-06 15:00:00,48.05,48.11,47.75,47.81,259300.0,37.5977,37.6446,37.3629,37.4099,259300.0
2011-06-06 15:30:00,47.81,47.95,47.79,47.83,464800.0,37.4099,37.5194,37.3942,37.4255,464800.0
2011-06-07 09:30:00,48.22,48.5,47.73,48.04,179100.0,37.7307,37.9498,37.3473,37.5899,179100.0
2011-06-07 10:00:00,48.05,48.48,48.03,48.34,69600.0,37.5977,37.9341,37.582,37.8246,69600.0
2011-06-07 10:30:00,48.36,48.56,48.25,48.47,79100.0,37.8402,37.9967,37.7542,37.9263,79100.0
2011-06-07 11:00:00,48.44,48.62,48.26,48.52,81800.0,37.9028,38.0437,37.762,37.9654,81800.0
2011-06-07 11:30:00,48.51,48.58,48.35,48.46,86600.0,37.9576,38.0124,37.8324,37.9185,86600.0
2011-06-07 12:00:00,48.47,48.48,48.26,48.31,55100.0,37.9263,37.9341,37.762,37.8011,55100.0
2011-06-07 12:30:00,48.31,48.4,48.22,48.38,88200.0,37.8011,37.8715,37.7307,37.8559,88200.0
2011-06-07 13:00:00,48.38,48.51,48.32,48.49,133500.0,37.8559,37.9576,37.8089,37.942,133500.0
2011-06-07 13:30:00,48.5,48.53,48.34,48.37,84600.0,37.9498,37.9733,37.8246,37.8481,84600.0
2011-06-07 14:00:00,48.36,48.55,48.35,48.44,86800.0,37.8402,37.9889,37.8324,37.9028,86800.0
2011-06-07 14:30:00,48.43,48.51,48.32,48.33,154800.0,37.895,37.9576,37.8089,37.8168,154800.0
2011-06-07 15:00:00,48.34,48.42,48.13,48.22,170300.0,37.8246,37.8872,37.6603,37.7307,170300.0
2011-06-07 15:30:00,48.22,48.25,47.93,47.95,299700.0,37.7307,37.7542,37.5038,37.5194,299700.0
2011-06-08 09:30:00,47.67,47.75,46.75,46.75,322200.0,37.3003,37.3629,36.5805,36.5805,322200.0
2011-06-08 10:00:00,46.79,47.24,46.76,47.1,211000.0,36.6118,36.9639,36.5883,36.8543,211000.0
2011-06-08 10:30:00,47.11,47.15,46.93,47.0,321600.0,36.8622,36.8935,36.7213,36.7761,321600.0
2011-06-08 11:00:00,47.03,47.22,46.95,46.99,138200.0,36.7996,36.9482,36.737,36.7683,138200.0
2011-06-08 11:30:00,46.99,47.14,46.92,47.09,106200.0,36.7683,36.8856,36.7135,36.8465,106200.0
2011-06-08 12:00:00,47.09,47.14,46.92,46.98,167100.0,36.8465,36.8856,36.7135,36.7604,167100.0
2011-06-08 12:30:00,46.98,47.08,46.86,47.07,80500.0,36.7604,36.8387,36.6665,36.8309,80500.0
2011-06-08 13:00:00,47.07,47.17,46.96,46.99,81000.0,36.8309,36.9091,36.7448,36.7683,81000.0
2011-06-08 13:30:00,47.0,47.01,46.63,46.7,146700.0,36.7761,36.7839,36.4866,36.5413,146700.0
2011-06-08 14:00:00,46.7,46.9,46.69,46.82,163700.0,36.5413,36.6978,36.5335,36.6352,163700.0
2011-06-08 14:30:00,46.82,47.15,46.82,47.04,113800.0,36.6352,36.8935,36.6352,36.8074,113800.0
2011-06-08 15:00:00,47.04,47.06,46.81,46.87,161000.0,36.8074,36.823,36.6274,36.6744,161000.0
2011-06-08 15:30:00,46.89,47.05,46.82,46.96,298800.0,36.69,36.8152,36.6352,36.7448,298800.0
2011-06-09 09:30:00,46.92,47.07,46.79,46.97,87000.0,36.7135,36.8309,36.6118,36.7526,87000.0
2011-06-09 10:00:00,47.0,47.37,47.0,47.29,132200.0,36.7761,37.0656,36.7761,37.003,132200.0
2011-06-09 10:30:00,47.26,47.66,47.25,47.44,155400.0,36.9795,37.2925,36.9717,37.1204,155400.0
2011-06-09 11:00:00,47.45,47.52,47.29,47.3,88100.0,37.1282,37.183,37.003,37.0108,88100.0
2011-06-09 11:30:00,47.29,47.54,47.26,47.43,79700.0,37.003,37.1986,36.9795,37.1125,79700.0
2011-06-09 12:00:00,47.46,47.55,47.37,47.45,84200.0,37.136,37.2064,37.0656,37.1282,84200.0
2011-06-09 12:30:00,47.42,47.53,47.41,47.49,68800.0,37.1047,37.1908,37.0969,37.1595,68800.0
2011-06-09 13:00:00,47.46,47.56,47.43,47.49,36100.0,37.136,37.2143,37.1125,37.1595,36100.0
2011-06-09 13:30:00,47.48,47.58,47.39,47.56,42400.0,37.1517,37.2299,37.0812,37.2143,42400.0
2011-06-09 14:00:00,47.55,47.77,47.55,47.65,79500.0,37.2064,37.3786,37.2064,37.2847,79500.0
2011-06-09 14:30:00,47.64,47.64,47.45,47.6,70800.0,37.2769,37.2769,37.1282,37.2456,70800.0
2011-06-09 15:00:00,47.62,47.74,47.46,47.5,84600.0,37.2612,37.3551,37.136,37.1673,84600.0
2011-06-09 15:30:00,47.5,47.54,47.39,47.47,217500.0,37.1673,37.1986,37.0812,37.1438,217500.0
2011-06-10 09:30:00,47.25,47.64,47.16,47.19,77700.0,36.9717,37.2769,36.9013,36.9248,77700.0
2011-06-10 10:00:00,47.16,47.21,46.83,47.14,55900.0,36.9013,36.9404,36.6431,36.8856,55900.0
2011-06-10 10:30:00,47.13,47.13,46.81,46.88,62100.0,36.8778,36.8778,36.6274,36.6822,62100.0
2011-06-10 11:00:00,46.9,46.91,46.64,46.87,78600.0,36.6978,36.7057,36.4944,36.6744,78600.0
2011-06-10 11:30:00,46.85,46.87,46.71,46.8,56800.0,36.6587,36.6744,36.5492,36.6196,56800.0
2011-06-10 12:00:00,46.8,46.83,46.67,46.73,108400.0,36.6196,36.6431,36.5179,36.5648,108400.0
2011-06-10 12:30:00,46.71,46.83,46.71,46.74,110200.0,36.5492,36.6431,36.5492,36.5726,110200.0
2011-06-10 13:00:00,46.74,46.76,46.65,46.69,54600.0,36.5726,36.5883,36.5022,36.5335,54600.0
2011-06-10 13:30:00,46.67,46.67,46.25,46.3,149200.0,36.5179,36.5179,36.1892,36.2284,149200.0
2011-06-10 14:00:00,46.31,46.75,46.31,46.68,144600.0,36.2362,36.5805,36.2362,36.5257,144600.0
2011-06-10 14:30:00,46.66,46.9,46.65,46.87,103500.0,36.51,36.6978,36.5022,36.6744,103500.0
2011-06-10 15:00:00,46.89,46.95,46.72,46.77,100900.0,36.69,36.737,36.557,36.5961,100900.0
2011-06-10 15:30:00,46.77,46.83,46.55,46.65,259600.0,36.5961,36.6431,36.424,36.5022,259600.0
2011-06-13 09:30:00,46.08,46.85,45.8,46.78,540800.0,36.0562,36.6587,35.8371,36.6039,540800.0
2011-06-13 10:00:00,46.77,46.9,46.47,46.63,216700.0,36.5961,36.6978,36.3614,36.4866,216700.0
2011-06-13 10:30:00,46.63,46.63,46.47,46.5,123200.0,36.4866,36.4866,36.3614,36.3848,123200.0
2011-06-13 11:00:00,46.5,46.59,46.36,46.54,71200.0,36.3848,36.4553,36.2753,36.4161,71200.0
2011-06-13 11:30:00,46.51,46.55,46.38,46.52,104200.0,36.3927,36.424,36.291,36.4005,104200.0
2011-06-13 12:00:00,46.51,46.75,46.49,46.69,164700.0,36.3927,36.5805,36.377,36.5335,164700.0
2011-06-13 12:30:00,46.7,46.77,46.49,46.53,86700.0,36.5413,36.5961,36.377,36.4083,86700.0
2011-06-13 13:00:00,46.52,46.73,46.25,46.7,268100.0,36.4005,36.5648,36.1892,36.5413,268100.0
2011-06-13 13:30:00,46.69,47.12,46.64,47.09,91700.0,36.5335,36.87,36.4944,36.8465,91700.0
2011-06-13 14:00:00,47.1,47.3,47.05,47.23,144600.0,36.8543,37.0108,36.8152,36.956,144600.0
2011-06-13 14:30:00,47.2,47.28,47.05,47.06,119100.0,36.9326,36.9952,36.8152,36.823,119100.0
2011-06-13 15:00:00,47.05,47.11,46.89,47.09,162300.0,36.8152,36.8622,36.69,36.8465,162300.0
2011-06-13 15:30:00,47.09,47.09,46.83,46.89,359300.0,36.8465,36.8465,36.6431,36.69,359300.0
2011-06-14 09:30:00,47.73,48.2,47.68,48.14,78800.0,37.3473,37.715,37.3082,37.6681,78800.0
2011-06-14 10:00:00,48.16,48.22,47.91,48.1,107700.0,37.6837,37.7307,37.4881,37.6368,107700.0
2011-06-14 10:30:00,48.1,48.29,48.04,48.1,64600.0,37.6368,37.7855,37.5899,37.6368,64600.0
2011-06-14 11:00:00,48.1,48.17,48.03,48.15,159700.0,37.6368,37.6916,37.582,37.6759,159700.0
2011-06-14 11:30:00,48.15,48.34,48.11,48.3,48500.0,37.6759,37.8246,37.6446,37.7933,48500.0
2011-06-14 12:00:00,48.26,48.34,48.22,48.32,82500.0,37.762,37.8246,37.7307,37.8089,82500.0
2011-06-14 12:30:00,48.32,48.43,48.24,48.43,70600.0,37.8089,37.895,37.7463,37.895,70600.0
2011-06-14 13:00:00,48.43,48.48,48.39,48.43,68200.0,37.895,37.9341,37.8637,37.895,68200.0
2011-06-14 13:30:00,48.43,48.53,48.32,48.33,71100.0,37.895,37.9733,37.8089,37.8168,71100.0
2011-06-14 14:00:00,48.34,48.38,48.09,48.15,175900.0,37.8246,37.8559,37.629,37.6759,175900.0
2011-06-14 14:30:00,48.15,48.21,48.07,48.17,107300.0,37.6759,37.7229,37.6133,37.6916,107300.0
2011-06-14 15:00:00,48.17,48.26,47.99,48.09,148100.0,37.6916,37.762,37.5507,37.629,148100.0
2011-06-14 15:30:00,48.09,48.12,47.96,48.02,409400.0,37.629,37.6524,37.5273,37.5742,409400.0
2011-06-15 09:30:00,47.28,49.43,47.16,49.35,614300.0,36.9952,38.6775,36.9013,38.6149,614300.0
2011-06-15 10:00:00,49.35,49.36,48.71,49.0,314200.0,38.6149,38.6227,38.1141,38.341,314200.0
2011-06-15 10:30:00,49.01,49.34,48.95,49.28,289300.0,38.3488,38.6071,38.3019,38.5601,289300.0
2011-06-15 11:00:00,49.28,49.36,49.07,49.25,213900.0,38.5601,38.6227,38.3958,38.5366,213900.0
2011-06-15 11:30:00,49.29,49.41,49.14,49.21,458900.0,38.5679,38.6618,38.4506,38.5053,458900.0
2011-06-15 12:00:00,49.22,49.3,48.63,48.79,433400.0,38.5132,38.5758,38.0515,38.1767,433400.0
2011-06-15 12:30:00,48.8,48.89,48.65,48.81,217800.0,38.1845,38.2549,38.0672,38.1924,217800.0
2011-06-15 13:00:00,48.83,48.87,48.64,48.79,206600.0,38.208,38.2393,38.0593,38.1767,206600.0
2011-06-15 13:30:00,48.79,48.86,48.69,48.85,193200.0,38.1767,38.2315,38.0985,38.2237,193200.0
2011-06-15 14:00:00,48.85,49.11,48.65,48.65,317200.0,38.2237,38.4271,38.0672,38.0672,317200.0
2011-06-15 14:30:00,48.65,48.76,48.37,48.59,297200.0,38.0672,38.1532,37.8481,38.0202,297200.0
2011-06-15 15:00:00,48.57,48.8,48.5,48.79,409400.0,38.0046,38.1845,37.9498,38.1767,409400.0
2011-06-15 15:30:00,48.8,48.89,48.7,48.74,439700.0,38.1845,38.2549,38.1063,38.1376,439700.0
2011-06-16 09:30:00,48.69,48.98,48.42,48.48,324300.0,38.0985,38.3254,37.8872,37.9341,324300.0
2011-06-16 10:00:00,48.48,49.1,48.17,49.01,322000.0,37.9341,38.4193,37.6916,38.3488,322000.0
2011-06-16 10:30:00,49.01,49.51,48.98,49.27,220800.0,38.3488,38.7401,38.3254,38.5523,220800.0
2011-06-16 11:00:00,49.27,49.37,48.91,49.1,242600.0,38.5523,38.6305,38.2706,38.4193,242600.0
2011-06-16 11:30:00,49.07,49.13,48.78,48.84,192200.0,38.3958,38.4427,38.1689,38.2158,192200.0
2011-06-16 12:00:00,48.83,48.9,48.6,48.76,242100.0,38.208,38.2628,38.028,38.1532,242100.0
2011-06-16 12:30:00,48.79,48.8,48.38,48.38,77200.0,38.1767,38.1845,37.8559,37.8559,77200.0
2011-06-16 13:00:00,48.39,48.45,48.24,48.35,223800.0,37.8637,37.9107,37.7463,37.8324,223800.0
2011-06-16 13:30:00,48.33,48.35,47.67,47.67,312400.0,37.8168,37.8324,37.3003,37.3003,312400.0
2011-06-16 14:00:00,47.7,47.7,47.08,47.29,247300.0,37.3238,37.3238,36.8387,37.003,247300.0
2011-06-16 14:30:00,47.29,47.33,46.54,46.86,200300.0,37.003,37.0343,36.4161,36.6665,200300.0
2011-06-16 15:00:00,46.87,47.65,46.83,47.6,300400.0,36.6744,37.2847,36.6431,37.2456,300400.0
2011-06-16 15:30:00,47.6,48.0,47.59,47.77,438300.0,37.2456,37.5586,37.2377,37.3786,438300.0
2011-06-17 09:30:00,48.32,48.57,47.81,48.0,117400.0,37.8089,38.0046,37.4099,37.5586,117400.0
2011-06-17 10:00:00,48.0,48.23,47.53,47.56,147700.0,37.5586,37.7385,37.1908,37.2143,147700.0
2011-06-17 10:30:00,47.56,47.78,47.37,47.54,91300.0,37.2143,37.3864,37.0656,37.1986,91300.0
2011-06-17 11:00:00,47.53,48.03,47.3,48.0,131900.0,37.1908,37.582,37.0108,37.5586,131900.0
2011-06-17 11:30:00,48.01,48.01,47.7,47.83,77400.0,37.5664,37.5664,37.3238,37.4255,77400.0
2011-06-17 12:00:00,47.84,47.93,47.59,47.63,55500.0,37.4334,37.5038,37.2377,37.269,55500.0
2011-06-17 12:30:00,47.65,47.67,47.4,47.47,47100.0,37.2847,37.3003,37.0891,37.1438,47100.0
2011-06-17 13:00:00,47.48,47.49,47.16,47.29,45100.0,37.1517,37.1595,36.9013,37.003,45100.0
2011-06-17 13:30:00,47.3,47.52,47.29,47.35,58000.0,37.0108,37.183,37.003,37.0499,58000.0
2011-06-17 14:00:00,47.35,47.56,47.29,47.55,64600.0,37.0499,37.2143,37.003,37.2064,64600.0
2011-06-17 14:30:00,47.55,47.75,47.37,47.6,131900.0,37.2064,37.3629,37.0656,37.2456,131900.0
2011-06-17 15:00:00,47.6,47.66,47.4,47.47,206400.0,37.2456,37.2925,37.0891,37.1438,206400.0
2011-06-17 15:30:00,47.49,47.69,47.4,47.58,312900.0,37.1595,37.316,37.0891,37.2299,312900.0
2011-06-20 09:30:00,47.57,48.0,47.28,47.96,62300.0,37.2221,37.5586,36.9952,37.5273,62300.0
2011-06-20 10:00:00,47.99,48.08,47.5,47.97,206900.0,37.5507,37.6211,37.1673,37.5351,206900.0
2011-06-20 10:30:00,47.98,48.51,47.95,48.5,184800.0,37.5429,37.9576,37.5194,37.9498,184800.0
2011-06-20 11:00:00,48.48,48.48,48.2,48.38,168100.0,37.9341,37.9341,37.715,37.8559,168100.0
2011-06-20 11:30:00,48.4,48.71,48.4,48.63,95500.0,37.8715,38.1141,37.8715,38.0515,95500.0
2011-06-20 12:00:00,48.63,48.64,48.51,48.56,68500.0,38.0515,38.0593,37.9576,37.9967,68500.0
2011-06-20 12:30:00,48.6,48.62,48.49,48.59,46400.0,38.028,38.0437,37.942,38.0202,46400.0
2011-06-20 13:00:00,48.59,48.69,48.48,48.69,47600.0,38.0202,38.0985,37.9341,38.0985,47600.0
2011-06-20 13:30:00,48.68,48.78,48.62,48.68,48500.0,38.0906,38.1689,38.0437,38.0906,48500.0
2011-06-20 14:00:00,48.69,49.01,48.69,48.98,117400.0,38.0985,38.3488,38.0985,38.3254,117400.0
2011-06-20 14:30:00,48.98,49.32,48.98,49.26,127200.0,38.3254,38.5914,38.3254,38.5445,127200.0
2011-06-20 15:00:00,49.25,49.25,48.98,49.07,155400.0,38.5366,38.5366,38.3254,38.3958,155400.0
2011-06-20 15:30:00,49.06,49.25,49.02,49.18,247000.0,38.388,38.5366,38.3567,38.4819,247000.0
2011-06-21 09:30:00,49.52,50.53,49.52,50.38,196600.0,38.7479,39.5382,38.7479,39.4208,196600.0
2011-06-21 10:00:00,50.41,50.62,50.25,50.3,197200.0,39.4443,39.6086,39.3191,39.3582,197200.0
2011-06-21 10:30:00,50.3,50.5,50.21,50.39,93800.0,39.3582,39.5147,39.2878,39.4287,93800.0
2011-06-21 11:00:00,50.42,50.97,50.33,50.79,163300.0,39.4521,39.8825,39.3817,39.7416,163300.0
2011-06-21 11:30:00,50.78,50.86,50.39,50.53,78400.0,39.7338,39.7964,39.4287,39.5382,78400.0
2011-06-21 12:00:00,50.53,50.58,50.27,50.45,72200.0,39.5382,39.5773,39.3348,39.4756,72200.0
2011-06-21 12:30:00,50.45,50.52,50.36,50.52,37700.0,39.4756,39.5304,39.4052,39.5304,37700.0
2011-06-21 13:00:00,50.5,50.51,50.33,50.37,37400.0,39.5147,39.5226,39.3817,39.413,37400.0
2011-06-21 13:30:00,50.36,50.61,50.33,50.61,64800.0,39.4052,39.6008,39.3817,39.6008,64800.0
2011-06-21 14:00:00,50.61,50.61,50.45,50.52,76000.0,39.6008,39.6008,39.4756,39.5304,76000.0
2011-06-21 14:30:00,50.52,51.13,50.51,51.06,170200.0,39.5304,40.0077,39.5226,39.9529,170200.0
2011-06-21 15:00:00,51.05,51.06,50.7,50.72,217500.0,39.9451,39.9529,39.6712,39.6869,217500.0
2011-06-21 15:30:00,50.72,51.03,50.63,50.9,335600.0,39.6869,39.9294,39.6164,39.8277,335600.0
2011-06-22 09:30:00,50.89,51.32,50.74,51.19,109700.0,39.8199,40.1564,39.7025,40.0546,109700.0
2011-06-22 10:00:00,51.18,51.18,50.45,50.87,124400.0,40.0468,40.0468,39.4756,39.8042,124400.0
2011-06-22 10:30:00,50.88,51.36,50.76,51.3,161100.0,39.8121,40.1877,39.7182,40.1407,161100.0
2011-06-22 11:00:00,51.29,51.44,51.0,51.41,102800.0,40.1329,40.2502,39.906,40.2268,102800.0
2011-06-22 11:30:00,51.42,51.58,51.08,51.1,53300.0,40.2346,40.3598,39.9686,39.9842,53300.0
2011-06-22 12:00:00,51.08,51.15,50.96,51.15,78500.0,39.9686,40.0233,39.8747,40.0233,78500.0
2011-06-22 12:30:00,51.11,51.46,50.95,51.3,101500.0,39.992,40.2659,39.8668,40.1407,101500.0
2011-06-22 13:00:00,51.28,51.43,51.21,51.21,51000.0,40.1251,40.2424,40.0703,40.0703,51000.0
2011-06-22 13:30:00,51.21,51.35,51.17,51.32,54500.0,40.0703,40.1798,40.039,40.1564,54500.0
2011-06-22 14:00:00,51.3,51.35,51.0,51.07,134200.0,40.1407,40.1798,39.906,39.9607,134200.0
2011-06-22 14:30:00,51.07,51.09,50.79,50.81,144600.0,39.9607,39.9764,39.7416,39.7573,144600.0
2011-06-22 15:00:00,50.79,50.98,50.74,50.88,193300.0,39.7416,39.8903,39.7025,39.8121,193300.0
2011-06-22 15:30:00,50.86,50.87,50.38,50.47,332800.0,39.7964,39.8042,39.4208,39.4913,332800.0
2011-06-23 09:30:00,49.7,49.7,48.58,48.78,183000.0,38.8888,38.8888,38.0124,38.1689,183000.0
2011-06-23 10:00:00,48.8,49.55,48.75,49.3,210000.0,38.1845,38.7714,38.1454,38.5758,210000.0
2011-06-23 10:30:00,49.31,49.44,48.71,49.1,186500.0,38.5836,38.6853,38.1141,38.4193,186500.0
2011-06-23 11:00:00,49.13,49.37,48.87,49.37,145600.0,38.4427,38.6305,38.2393,38.6305,145600.0
2011-06-23 11:30:00,49.37,50.02,49.31,50.01,196600.0,38.6305,39.1391,38.5836,39.1313,196600.0
2011-06-23 12:00:00,50.03,50.41,49.89,50.0,171100.0,39.147,39.4443,39.0374,39.1235,171100.0
2011-06-23 12:30:00,50.01,50.39,49.96,50.36,160600.0,39.1313,39.4287,39.0922,39.4052,160600.0
2011-06-23 13:00:00,50.36,50.47,50.26,50.36,208600.0,39.4052,39.4913,39.3269,39.4052,208600.0
2011-06-23 13:30:00,50.37,50.74,50.35,50.45,159400.0,39.413,39.7025,39.3974,39.4756,159400.0
2011-06-23 14:00:00,50.44,50.49,50.09,50.18,217700.0,39.4678,39.5069,39.1939,39.2643,217700.0
2011-06-23 14:30:00,50.19,50.65,49.92,50.65,186700.0,39.2722,39.6321,39.0609,39.6321,186700.0
2011-06-23 15:00:00,50.67,51.03,50.36,50.78,218200.0,39.6477,39.9294,39.4052,39.7338,218200.0
2011-06-23 15:30:00,50.78,51.16,50.53,51.15,275900.0,39.7338,40.0312,39.5382,40.0233,275900.0
2011-06-24 09:30:00,51.4,51.63,51.11,51.5,205300.0,40.2189,40.3989,39.992,40.2972,205300.0
2011-06-24 10:00:00,51.5,51.62,50.9,50.91,127100.0,40.2972,40.3911,39.8277,39.8355,127100.0
2011-06-24 10:30:00,50.92,51.23,50.76,50.97,83300.0,39.8434,40.0859,39.7182,39.8825,83300.0
2011-06-24 11:00:00,50.95,51.05,50.67,51.04,69600.0,39.8668,39.9451,39.6477,39.9373,69600.0
2011-06-24 11:30:00,51.04,51.22,50.91,50.98,54400.0,39.9373,40.0781,39.8355,39.8903,54400.0
2011-06-24 12:00:00,50.98,51.02,50.81,50.98,101500.0,39.8903,39.9216,39.7573,39.8903,101500.0
2011-06-24 12:30:00,50.96,51.08,50.58,50.82,54200.0,39.8747,39.9686,39.5773,39.7651,54200.0
2011-06-24 13:00:00,50.82,50.87,50.61,50.82,114800.0,39.7651,39.8042,39.6008,39.7651,114800.0
2011-06-24 13:30:00,50.82,51.01,50.6,51.01,106100.0,39.7651,39.9138,39.593,39.9138,106100.0
2011-06-24 14:00:00,50.99,51.02,50.62,50.73,68700.0,39.8981,39.9216,39.6086,39.6947,68700.0
2011-06-24 14:30:00,50.72,50.72,50.44,50.65,90700.0,39.6869,39.6869,39.4678,39.6321,90700.0
2011-06-24 15:00:00,50.66,50.83,50.54,50.54,197800.0,39.6399,39.7729,39.546,39.546,197800.0
2011-06-24 15:30:00,50.53,50.73,50.3,50.51,477200.0,39.5382,39.6947,39.3582,39.5226,477200.0
2011-06-27 09:30:00,50.42,50.58,49.66,49.84,151000.0,39.4521,39.5773,38.8575,38.9983,151000.0
2011-06-27 10:00:00,49.84,50.37,49.79,50.36,55600.0,38.9983,39.413,38.9592,39.4052,55600.0
2011-06-27 10:30:00,50.37,50.44,50.3,50.37,67900.0,39.413,39.4678,39.3582,39.413,67900.0
2011-06-27 11:00:00,50.39,50.5,50.24,50.3,58700.0,39.4287,39.5147,39.3113,39.3582,58700.0
2011-06-27 11:30:00,50.3,50.31,50.17,50.25,145300.0,39.3582,39.3661,39.2565,39.3191,145300.0
2011-06-27 12:00:00,50.27,50.67,50.27,50.66,41000.0,39.3348,39.6477,39.3348,39.6399,41000.0
2011-06-27 12:30:00,50.63,50.63,50.47,50.54,22000.0,39.6164,39.6164,39.4913,39.546,22000.0
2011-06-27 13:00:00,50.54,50.57,50.28,50.3,33000.0,39.546,39.5695,39.3426,39.3582,33000.0
2011-06-27 13:30:00,50.27,50.34,50.12,50.15,73700.0,39.3348,39.3895,39.2174,39.2409,73700.0
2011-06-27 14:00:00,50.14,50.61,50.11,50.6,68200.0,39.233,39.6008,39.2096,39.593,68200.0
2011-06-27 14:30:00,50.57,50.68,50.44,50.48,66800.0,39.5695,39.6556,39.4678,39.4991,66800.0
2011-06-27 15:00:00,50.48,50.51,50.26,50.39,145300.0,39.4991,39.5226,39.3269,39.4287,145300.0
2011-06-27 15:30:00,50.38,50.57,50.37,50.38,299300.0,39.4208,39.5695,39.413,39.4208,299300.0
2011-06-28 09:30:00,50.87,51.2,50.53,50.91,77700.0,39.8042,40.0625,39.5382,39.8355,77700.0
2011-06-28 10:00:00,50.9,51.5,50.9,51.45,105500.0,39.8277,40.2972,39.8277,40.2581,105500.0
2011-06-28 10:30:00,51.45,51.59,51.25,51.25,114200.0,40.2581,40.3676,40.1016,40.1016,114200.0
2011-06-28 11:00:00,51.22,51.49,51.1,51.4,158900.0,40.0781,40.2894,39.9842,40.2189,158900.0
2011-06-28 11:30:00,51.4,51.56,51.36,51.42,122900.0,40.2189,40.3441,40.1877,40.2346,122900.0
2011-06-28 12:00:00,51.41,51.65,51.41,51.6,68000.0,40.2268,40.4146,40.2268,40.3754,68000.0
2011-06-28 12:30:00,51.61,51.61,51.41,51.45,96100.0,40.3833,40.3833,40.2268,40.2581,96100.0
2011-06-28 13:00:00,51.43,51.5,51.34,51.44,86300.0,40.2424,40.2972,40.172,40.2502,86300.0
2011-06-28 13:30:00,51.43,51.45,51.27,51.29,48100.0,40.2424,40.2581,40.1172,40.1329,48100.0
2011-06-28 14:00:00,51.27,51.44,51.26,51.35,112400.0,40.1172,40.2502,40.1094,40.1798,112400.0
2011-06-28 14:30:00,51.35,51.43,51.3,51.39,109400.0,40.1798,40.2424,40.1407,40.2111,109400.0
2011-06-28 15:00:00,51.39,51.51,51.36,51.5,191600.0,40.2111,40.305,40.1877,40.2972,191600.0
2011-06-28 15:30:00,51.5,52.1,51.49,52.05,435900.0,40.2972,40.7667,40.2894,40.7276,435900.0
2011-06-29 09:30:00,52.27,52.43,51.84,52.26,121400.0,40.8997,41.0249,40.5632,40.8919,121400.0
2011-06-29 10:00:00,52.29,52.42,51.95,52.36,93100.0,40.9153,41.0171,40.6493,40.9701,93100.0
2011-06-29 10:30:00,52.36,52.97,52.36,52.97,113100.0,40.9701,41.4474,40.9701,41.4474,113100.0
2011-06-29 11:00:00,52.97,53.04,52.75,52.79,120900.0,41.4474,41.5022,41.2753,41.3066,120900.0
2011-06-29 11:30:00,52.77,53.12,52.73,53.1,80700.0,41.2909,41.5648,41.2596,41.5491,80700.0
2011-06-29 12:00:00,53.11,53.54,53.07,53.31,202000.0,41.557,41.8934,41.5257,41.7135,202000.0
2011-06-29 12:30:00,53.3,53.3,52.86,53.03,93700.0,41.7056,41.7056,41.3614,41.4944,93700.0
2011-06-29 13:00:00,53.01,53.07,52.96,53.0,93000.0,41.4787,41.5257,41.4396,41.4709,93000.0
2011-06-29 13:30:00,53.0,53.1,52.76,52.82,76000.0,41.4709,41.5491,41.2831,41.3301,76000.0
2011-06-29 14:00:00,52.83,52.9,52.43,52.49,47600.0,41.3379,41.3927,41.0249,41.0718,47600.0
2011-06-29 14:30:00,52.48,53.0,52.42,52.89,130600.0,41.064,41.4709,41.0171,41.3848,130600.0
2011-06-29 15:00:00,52.87,52.9,52.51,52.59,120700.0,41.3692,41.3927,41.0875,41.1501,120700.0
2011-06-29 15:30:00,52.59,52.67,52.45,52.61,183600.0,41.1501,41.2127,41.0405,41.1657,183600.0
2011-06-30 09:30:00,52.61,53.2,52.33,52.92,105700.0,41.1657,41.6274,40.9466,41.4083,105700.0
2011-06-30 10:00:00,52.98,53.35,52.89,53.26,125300.0,41.4553,41.7448,41.3848,41.6743,125300.0
2011-06-30 10:30:00,53.26,53.47,53.07,53.33,138000.0,41.6743,41.8387,41.5257,41.7291,138000.0
2011-06-30 11:00:00,53.34,53.58,53.18,53.33,212800.0,41.7369,41.9247,41.6117,41.7291,212800.0
2011-06-30 11:30:00,53.35,53.56,53.31,53.55,68900.0,41.7448,41.9091,41.7135,41.9013,68900.0
2011-06-30 12:00:00,53.55,53.88,53.5,53.6,233400.0,41.9013,42.1595,41.8621,41.9404,233400.0
2011-06-30 12:30:00,53.6,53.68,53.49,53.53,81100.0,41.9404,42.003,41.8543,41.8856,81100.0
2011-06-30 13:00:00,53.51,53.58,53.3,53.34,40900.0,41.87,41.9247,41.7056,41.7369,40900.0
2011-06-30 13:30:00,53.34,53.44,53.3,53.34,73000.0,41.7369,41.8152,41.7056,41.7369,73000.0
2011-06-30 14:00:00,53.35,53.46,53.13,53.16,86300.0,41.7448,41.8308,41.5726,41.5961,86300.0
2011-06-30 14:30:00,53.17,53.3,53.08,53.26,51400.0,41.6039,41.7056,41.5335,41.6743,51400.0
2011-06-30 15:00:00,53.24,53.24,53.0,53.19,69700.0,41.6587,41.6587,41.4709,41.6196,69700.0
2011-06-30 15:30:00,53.17,53.41,53.16,53.31,527800.0,41.6039,41.7917,41.5961,41.7135,527800.0
2011-07-01 09:30:00,52.6,53.41,52.6,53.21,122200.0,41.1579,41.7917,41.1579,41.6352,122200.0
2011-07-01 10:00:00,53.24,53.73,53.23,53.53,278700.0,41.6587,42.0421,41.6509,41.8856,278700.0
2011-07-01 10:30:00,53.53,53.54,53.34,53.49,134600.0,41.8856,41.8934,41.7369,41.8543,134600.0
2011-07-01 11:00:00,53.49,53.87,53.44,53.75,182800.0,41.8543,42.1516,41.8152,42.0578,182800.0
2011-07-01 11:30:00,53.75,53.79,53.61,53.67,86300.0,42.0578,42.0891,41.9482,41.9952,86300.0
2011-07-01 12:00:00,53.67,53.75,53.55,53.66,69200.0,41.9952,42.0578,41.9013,41.9873,69200.0
2011-07-01 12:30:00,53.67,53.77,53.66,53.72,44700.0,41.9952,42.0734,41.9873,42.0343,44700.0
2011-07-01 13:00:00,53.72,53.88,53.72,53.76,84800.0,42.0343,42.1595,42.0343,42.0656,84800.0
2011-07-01 13:30:00,53.77,53.91,53.71,53.9,33200.0,42.0734,42.1829,42.0265,42.1751,33200.0
2011-07-01 14:00:00,53.9,54.01,53.78,54.01,98800.0,42.1751,42.2612,42.0812,42.2612,98800.0
2011-07-01 14:30:00,54.0,54.1,53.92,54.0,66600.0,42.2534,42.3316,42.1908,42.2534,66600.0
2011-07-01 15:00:00,54.01,54.05,53.88,53.91,84200.0,42.2612,42.2925,42.1595,42.1829,84200.0
2011-07-01 15:30:00,53.9,54.1,53.83,53.98,211800.0,42.1751,42.3316,42.1204,42.2377,211800.0
2011-07-05 09:30:00,54.04,54.83,54.04,54.82,161100.0,42.2847,42.9028,42.2847,42.895,161100.0
2011-07-05 10:00:00,54.83,54.83,54.31,54.49,129900.0,42.9028,42.9028,42.4959,42.6368,129900.0
2011-07-05 10:30:00,54.5,54.66,54.4,54.48,77800.0,42.6446,42.7698,42.5664,42.629,77800.0
2011-07-05 11:00:00,54.5,54.54,54.25,54.48,40800.0,42.6446,42.6759,42.449,42.629,40800.0
2011-07-05 11:30:00,54.49,54.77,54.43,54.77,47400.0,42.6368,42.8559,42.5898,42.8559,47400.0
2011-07-05 12:00:00,54.76,54.88,54.73,54.86,44000.0,42.848,42.9419,42.8246,42.9263,44000.0
2011-07-05 12:30:00,54.85,54.94,54.82,54.94,46400.0,42.9185,42.9889,42.895,42.9889,46400.0
2011-07-05 13:00:00,54.92,55.09,54.92,55.03,77800.0,42.9732,43.1063,42.9732,43.0593,77800.0
2011-07-05 13:30:00,55.03,55.1,55.0,55.06,44600.0,43.0593,43.1141,43.0358,43.0828,44600.0
2011-07-05 14:00:00,55.08,55.08,54.61,54.66,55800.0,43.0984,43.0984,42.7307,42.7698,55800.0
2011-07-05 14:30:00,54.64,54.8,54.6,54.78,79800.0,42.7542,42.8793,42.7229,42.8637,79800.0
2011-07-05 15:00:00,54.75,54.96,54.66,54.91,86700.0,42.8402,43.0045,42.7698,42.9654,86700.0
2011-07-05 15:30:00,54.92,54.97,54.8,54.85,114100.0,42.9732,43.0124,42.8793,42.9185,114100.0
2011-07-06 09:30:00,54.49,54.71,53.98,54.08,115800.0,42.6368,42.8089,42.2377,42.316,115800.0
2011-07-06 10:00:00,54.05,54.14,53.72,54.14,105600.0,42.2925,42.3629,42.0343,42.3629,105600.0
2011-07-06 10:30:00,54.11,54.43,54.05,54.31,72500.0,42.3394,42.5898,42.2925,42.4959,72500.0
2011-07-06 11:00:00,54.32,54.48,54.28,54.45,61100.0,42.5038,42.629,42.4725,42.6055,61100.0
2011-07-06 11:30:00,54.46,54.72,54.46,54.65,35800.0,42.6133,42.8167,42.6133,42.762,35800.0
2011-07-06 12:00:00,54.64,54.81,54.61,54.75,39100.0,42.7542,42.8872,42.7307,42.8402,39100.0
2011-07-06 12:30:00,54.73,54.86,54.67,54.83,31900.0,42.8246,42.9263,42.7776,42.9028,31900.0
2011-07-06 13:00:00,54.8,54.92,54.69,54.7,29500.0,42.8793,42.9732,42.7933,42.8011,29500.0
2011-07-06 13:30:00,54.68,54.81,54.6,54.77,28700.0,42.7854,42.8872,42.7229,42.8559,28700.0
2011-07-06 14:00:00,54.77,54.77,54.54,54.62,44300.0,42.8559,42.8559,42.6759,42.7385,44300.0
2011-07-06 14:30:00,54.62,54.9,54.61,54.82,62800.0,42.7385,42.9576,42.7307,42.895,62800.0
2011-07-06 15:00:00,54.82,54.83,54.54,54.6,85000.0,42.895,42.9028,42.6759,42.7229,85000.0
2011-07-06 15:30:00,54.6,54.81,54.57,54.75,137900.0,42.7229,42.8872,42.6994,42.8402,137900.0
2011-07-07 09:30:00,55.13,56.65,55.13,56.23,563800.0,43.1376,44.3269,43.1376,43.9983,563800.0
2011-07-07 10:00:00,56.23,56.25,55.57,55.82,161500.0,43.9983,44.0139,43.4818,43.6775,161500.0
2011-07-07 10:30:00,55.83,55.88,55.63,55.79,123700.0,43.6853,43.7244,43.5288,43.654,123700.0
2011-07-07 11:00:00,55.79,55.94,55.72,55.84,54800.0,43.654,43.7714,43.5992,43.6931,54800.0
2011-07-07 11:30:00,55.82,55.95,55.73,55.85,60700.0,43.6775,43.7792,43.607,43.7009,60700.0
2011-07-07 12:00:00,55.88,55.93,55.77,55.85,64700.0,43.7244,43.7635,43.6383,43.7009,64700.0
2011-07-07 12:30:00,55.81,55.83,55.65,55.68,41100.0,43.6696,43.6853,43.5444,43.5679,41100.0
2011-07-07 13:00:00,55.68,55.68,55.58,55.65,147100.0,43.5679,43.5679,43.4897,43.5444,147100.0
2011-07-07 13:30:00,55.65,55.74,55.63,55.63,146600.0,43.5444,43.6149,43.5288,43.5288,146600.0
2011-07-07 14:00:00,55.65,55.78,55.59,55.75,48100.0,43.5444,43.6462,43.4975,43.6227,48100.0
2011-07-07 14:30:00,55.76,55.92,55.74,55.91,50800.0,43.6305,43.7557,43.6149,43.7479,50800.0
2011-07-07 15:00:00,55.92,55.94,55.57,55.57,107000.0,43.7557,43.7714,43.4818,43.4818,107000.0
2011-07-07 15:30:00,55.57,55.65,55.48,55.53,232100.0,43.4818,43.5444,43.4114,43.4505,232100.0
2011-07-08 09:30:00,54.61,54.61,54.07,54.44,158400.0,42.7307,42.7307,42.3081,42.5977,158400.0
2011-07-08 10:00:00,54.45,54.46,54.0,54.11,125700.0,42.6055,42.6133,42.2534,42.3394,125700.0
2011-07-08 10:30:00,54.11,54.11,53.82,53.84,207800.0,42.3394,42.3394,42.1125,42.1282,207800.0
2011-07-08 11:00:00,53.82,53.91,53.57,53.91,148500.0,42.1125,42.1829,41.9169,42.1829,148500.0
2011-07-08 11:30:00,53.91,54.0,53.82,53.97,83200.0,42.1829,42.2534,42.1125,42.2299,83200.0
2011-07-08 12:00:00,53.94,54.03,53.83,53.9,74900.0,42.2064,42.2768,42.1204,42.1751,74900.0
2011-07-08 12:30:00,53.9,54.34,53.89,54.16,186300.0,42.1751,42.5194,42.1673,42.3786,186300.0
2011-07-08 13:00:00,54.18,54.18,54.0,54.15,77500.0,42.3942,42.3942,42.2534,42.3707,77500.0
2011-07-08 13:30:00,54.15,54.2,54.01,54.11,96800.0,42.3707,42.4099,42.2612,42.3394,96800.0
2011-07-08 14:00:00,54.12,54.15,54.01,54.14,66500.0,42.3473,42.3707,42.2612,42.3629,66500.0
2011-07-08 14:30:00,54.15,54.23,54.05,54.15,97200.0,42.3707,42.4333,42.2925,42.3707,97200.0
2011-07-08 15:00:00,54.14,54.43,54.08,54.37,154300.0,42.3629,42.5898,42.316,42.5429,154300.0
2011-07-08 15:30:00,54.36,54.65,54.32,54.6,244600.0,42.5351,42.762,42.5038,42.7229,244600.0
2011-07-11 09:30:00,53.82,53.92,53.48,53.85,154900.0,42.1125,42.1908,41.8465,42.136,154900.0
2011-07-11 10:00:00,53.86,53.87,53.07,53.13,76900.0,42.1438,42.1516,41.5257,41.5726,76900.0
2011-07-11 10:30:00,53.1,53.26,52.85,52.85,41900.0,41.5491,41.6743,41.3535,41.3535,41900.0
2011-07-11 11:00:00,52.83,53.09,52.73,53.09,87600.0,41.3379,41.5413,41.2596,41.5413,87600.0
2011-07-11 11:30:00,53.09,53.5,53.05,53.36,69100.0,41.5413,41.8621,41.51,41.7526,69100.0
2011-07-11 12:00:00,53.32,53.5,53.28,53.46,33200.0,41.7213,41.8621,41.69,41.8308,33200.0
2011-07-11 12:30:00,53.48,53.52,53.2,53.36,38100.0,41.8465,41.8778,41.6274,41.7526,38100.0
2011-07-11 13:00:00,53.34,53.41,53.09,53.14,47800.0,41.7369,41.7917,41.5413,41.5804,47800.0
2011-07-11 13:30:00,53.15,53.17,53.02,53.06,63900.0,41.5883,41.6039,41.4866,41.5178,63900.0
2011-07-11 14:00:00,53.06,53.12,53.0,53.11,57100.0,41.5178,41.5648,41.4709,41.557,57100.0
2011-07-11 14:30:00,53.09,53.16,52.96,53.02,43300.0,41.5413,41.5961,41.4396,41.4866,43300.0
2011-07-11 15:00:00,53.02,53.07,52.88,53.05,99600.0,41.4866,41.5257,41.377,41.51,99600.0
2011-07-11 15:30:00,53.08,53.17,52.96,53.08,201900.0,41.5335,41.6039,41.4396,41.5335,201900.0
2011-07-12 09:30:00,52.88,53.61,52.75,53.46,134200.0,41.377,41.9482,41.2753,41.8308,134200.0
2011-07-12 10:00:00,53.48,53.95,53.47,53.86,124800.0,41.8465,42.2142,41.8387,42.1438,124800.0
2011-07-12 10:30:00,53.88,53.89,53.29,53.45,83000.0,42.1595,42.1673,41.6978,41.823,83000.0
2011-07-12 11:00:00,53.45,53.5,53.16,53.27,69700.0,41.823,41.8621,41.5961,41.6822,69700.0
2011-07-12 11:30:00,53.27,53.42,53.24,53.31,28100.0,41.6822,41.7995,41.6587,41.7135,28100.0
2011-07-12 12:00:00,53.31,53.38,53.16,53.16,27100.0,41.7135,41.7682,41.5961,41.5961,27100.0
2011-07-12 12:30:00,53.18,53.27,53.04,53.13,17800.0,41.6117,41.6822,41.5022,41.5726,17800.0
2011-07-12 13:00:00,53.16,53.29,53.12,53.15,24800.0,41.5961,41.6978,41.5648,41.5883,24800.0
2011-07-12 13:30:00,53.13,53.6,53.11,53.49,115200.0,41.5726,41.9404,41.557,41.8543,115200.0
2011-07-12 14:00:00,53.46,53.78,53.41,53.58,79800.0,41.8308,42.0812,41.7917,41.9247,79800.0
2011-07-12 14:30:00,53.6,53.62,53.29,53.31,28000.0,41.9404,41.956,41.6978,41.7135,28000.0
2011-07-12 15:00:00,53.28,53.39,53.12,53.22,60900.0,41.69,41.7761,41.5648,41.643,60900.0
2011-07-12 15:30:00,53.23,53.25,52.99,53.04,168100.0,41.6509,41.6665,41.4631,41.5022,168100.0
2011-07-13 09:30:00,53.47,53.74,53.15,53.32,209600.0,41.8387,42.0499,41.5883,41.7213,209600.0
2011-07-13 10:00:00,53.38,53.74,53.38,53.71,136800.0,41.7682,42.0499,41.7682,42.0265,136800.0
2011-07-13 10:30:00,53.73,54.45,53.73,54.35,77500.0,42.0421,42.6055,42.0421,42.5272,77500.0
2011-07-13 11:00:00,54.31,54.31,53.97,53.98,84500.0,42.4959,42.4959,42.2299,42.2377,84500.0
2011-07-13 11:30:00,53.97,53.98,53.76,53.86,60400.0,42.2299,42.2377,42.0656,42.1438,60400.0
2011-07-13 12:00:00,53.86,54.32,53.77,54.32,151400.0,42.1438,42.5038,42.0734,42.5038,151400.0
2011-07-13 12:30:00,54.31,54.5,54.31,54.44,84200.0,42.4959,42.6446,42.4959,42.5977,84200.0
2011-07-13 13:00:00,54.43,54.5,54.36,54.48,114700.0,42.5898,42.6446,42.5351,42.629,114700.0
2011-07-13 13:30:00,54.49,54.56,54.35,54.48,118500.0,42.6368,42.6916,42.5272,42.629,118500.0
2011-07-13 14:00:00,54.46,54.6,53.99,54.13,106500.0,42.6133,42.7229,42.2455,42.3551,106500.0
2011-07-13 14:30:00,54.14,54.21,53.99,54.07,84300.0,42.3629,42.4177,42.2455,42.3081,84300.0
2011-07-13 15:00:00,54.06,54.14,53.81,53.91,93300.0,42.3003,42.3629,42.1047,42.1829,93300.0
2011-07-13 15:30:00,53.92,53.92,53.62,53.85,179800.0,42.1908,42.1908,41.956,42.136,179800.0
2011-07-14 09:30:00,53.99,54.58,53.63,54.46,176900.0,42.2932,42.7553,42.0112,42.6613,176900.0
2011-07-14 10:00:00,54.46,54.52,54.21,54.37,57800.0,42.6613,42.7083,42.4655,42.5908,57800.0
2011-07-14 10:30:00,54.4,54.42,53.54,53.6,69000.0,42.6143,42.63,41.9407,41.9877,69000.0
2011-07-14 11:00:00,53.6,54.06,53.6,53.92,48100.0,41.9877,42.348,41.9877,42.2383,48100.0
2011-07-14 11:30:00,53.93,53.93,53.41,53.75,43200.0,42.2462,42.2462,41.8388,42.1052,43200.0
2011-07-14 12:00:00,53.75,53.75,53.26,53.34,29700.0,42.1052,42.1052,41.7213,41.784,29700.0
2011-07-14 12:30:00,53.34,53.48,53.21,53.25,24700.0,41.784,41.8937,41.6821,41.7135,24700.0
2011-07-14 13:00:00,53.22,53.28,52.97,53.13,42800.0,41.69,41.737,41.4941,41.6195,42800.0
2011-07-14 13:30:00,53.12,53.45,53.06,53.29,36800.0,41.6116,41.8702,41.5646,41.7448,36800.0
2011-07-14 14:00:00,53.31,53.45,53.1,53.31,100400.0,41.7605,41.8702,41.596,41.7605,100400.0
2011-07-14 14:30:00,53.32,53.36,53.11,53.27,42500.0,41.7683,41.7997,41.6038,41.7292,42500.0
2011-07-14 15:00:00,53.25,53.27,53.05,53.19,84900.0,41.7135,41.7292,41.5568,41.6665,84900.0
2011-07-14 15:30:00,53.17,53.32,53.15,53.25,148400.0,41.6508,41.7683,41.6351,41.7135,148400.0
2011-07-15 09:30:00,53.62,53.62,52.94,53.12,56900.0,42.0033,42.0033,41.4706,41.6116,56900.0
2011-07-15 10:00:00,53.13,53.48,52.75,52.92,64800.0,41.6195,41.8937,41.3218,41.455,64800.0
2011-07-15 10:30:00,52.94,53.26,52.9,53.1,45700.0,41.4706,41.7213,41.4393,41.596,45700.0
2011-07-15 11:00:00,53.1,53.25,53.0,53.14,53500.0,41.596,41.7135,41.5176,41.6273,53500.0
2011-07-15 11:30:00,53.1,53.17,52.94,52.95,32600.0,41.596,41.6508,41.4706,41.4785,32600.0
2011-07-15 12:00:00,52.94,53.29,52.94,53.12,55200.0,41.4706,41.7448,41.4706,41.6116,55200.0
2011-07-15 12:30:00,53.15,53.34,52.92,53.34,40400.0,41.6351,41.784,41.455,41.784,40400.0
2011-07-15 13:00:00,53.34,53.48,53.25,53.41,26000.0,41.784,41.8937,41.7135,41.8388,26000.0
2011-07-15 13:30:00,53.42,53.44,53.26,53.28,25700.0,41.8467,41.8623,41.7213,41.737,25700.0
2011-07-15 14:00:00,53.3,53.38,53.16,53.21,33200.0,41.7527,41.8153,41.643,41.6821,33200.0
2011-07-15 14:30:00,53.19,53.42,53.19,53.3,34400.0,41.6665,41.8467,41.6665,41.7527,34400.0
2011-07-15 15:00:00,53.3,53.48,53.25,53.43,42000.0,41.7527,41.8937,41.7135,41.8545,42000.0
2011-07-15 15:30:00,53.44,53.6,53.39,53.6,90000.0,41.8623,41.9877,41.8232,41.9877,90000.0
2011-07-18 09:30:00,53.24,53.6,53.24,53.46,53200.0,41.7057,41.9877,41.7057,41.878,53200.0
2011-07-18 10:00:00,53.42,53.42,52.91,52.98,30200.0,41.8467,41.8467,41.4471,41.502,30200.0
2011-07-18 10:30:00,53.02,53.1,52.63,52.78,56100.0,41.5333,41.596,41.2278,41.3453,56100.0
2011-07-18 11:00:00,52.77,52.83,52.68,52.77,22000.0,41.3375,41.3845,41.267,41.3375,22000.0
2011-07-18 11:30:00,52.76,52.78,52.43,52.46,54700.0,41.3296,41.3453,41.0711,41.0946,54700.0
2011-07-18 12:00:00,52.49,52.71,52.34,52.67,91300.0,41.1181,41.2905,41.0006,41.2591,91300.0
2011-07-18 12:30:00,52.66,52.87,52.58,52.76,87100.0,41.2513,41.4158,41.1886,41.3296,87100.0
2011-07-18 13:00:00,52.75,52.75,52.48,52.53,44200.0,41.3218,41.3218,41.1103,41.1495,44200.0
2011-07-18 13:30:00,52.55,52.66,52.51,52.61,81200.0,41.1651,41.2513,41.1338,41.2121,81200.0
2011-07-18 14:00:00,52.63,52.63,52.53,52.56,27000.0,41.2278,41.2278,41.1495,41.173,27000.0
2011-07-18 14:30:00,52.55,52.66,52.44,52.61,98600.0,41.1651,41.2513,41.079,41.2121,98600.0
2011-07-18 15:00:00,52.61,52.72,52.5,52.58,91900.0,41.2121,41.2983,41.126,41.1886,91900.0
2011-07-18 15:30:00,52.61,52.9,52.54,52.8,193900.0,41.2121,41.4393,41.1573,41.361,193900.0
2011-07-19 09:30:00,53.25,54.0,53.25,53.74,133400.0,41.7135,42.301,41.7135,42.0973,133400.0
2011-07-19 10:00:00,53.73,53.8,53.5,53.52,74200.0,42.0895,42.1443,41.9093,41.925,74200.0
2011-07-19 10:30:00,53.54,53.77,53.51,53.61,54100.0,41.9407,42.1208,41.9172,41.9955,54100.0
2011-07-19 11:00:00,53.61,53.66,53.38,53.66,64500.0,41.9955,42.0347,41.8153,42.0347,64500.0
2011-07-19 11:30:00,53.64,53.64,53.34,53.39,61000.0,42.019,42.019,41.784,41.8232,61000.0
2011-07-19 12:00:00,53.35,53.39,53.22,53.39,65600.0,41.7918,41.8232,41.69,41.8232,65600.0
2011-07-19 12:30:00,53.41,53.62,53.33,53.44,56700.0,41.8388,42.0033,41.7762,41.8623,56700.0
2011-07-19 13:00:00,53.47,53.69,53.43,53.66,70300.0,41.8858,42.0582,41.8545,42.0347,70300.0
2011-07-19 13:30:00,53.69,53.98,53.66,53.74,129900.0,42.0582,42.2853,42.0347,42.0973,129900.0
2011-07-19 14:00:00,53.77,53.99,53.71,53.96,93800.0,42.1208,42.2932,42.0738,42.2697,93800.0
2011-07-19 14:30:00,53.97,54.2,53.92,54.11,95900.0,42.2775,42.4577,42.2383,42.3872,95900.0
2011-07-19 15:00:00,54.13,54.2,54.0,54.06,118300.0,42.4028,42.4577,42.301,42.348,118300.0
2011-07-19 15:30:00,54.05,54.25,54.0,54.17,234100.0,42.3402,42.4968,42.301,42.4342,234100.0
2011-07-20 09:30:00,54.55,54.64,53.84,54.04,140300.0,42.7318,42.8023,42.1757,42.3323,140300.0
2011-07-20 10:00:00,54.0,54.03,53.72,54.01,278800.0,42.301,42.3245,42.0817,42.3088,278800.0
2011-07-20 10:30:00,54.01,54.18,53.94,54.18,217100.0,42.3088,42.442,42.254,42.442,217100.0
2011-07-20 11:00:00,54.15,54.28,54.12,54.19,270800.0,42.4185,42.5203,42.395,42.4498,270800.0
2011-07-20 11:30:00,54.15,54.19,53.8,53.85,89000.0,42.4185,42.4498,42.1443,42.1835,89000.0
2011-07-20 12:00:00,53.86,54.06,53.84,54.01,100000.0,42.1913,42.348,42.1757,42.3088,100000.0
2011-07-20 12:30:00,54.0,54.08,53.92,54.07,43200.0,42.301,42.3637,42.2383,42.3558,43200.0
2011-07-20 13:00:00,54.06,54.28,54.05,54.15,76900.0,42.348,42.5203,42.3402,42.4185,76900.0
2011-07-20 13:30:00,54.14,54.33,54.13,54.25,88500.0,42.4107,42.5595,42.4028,42.4968,88500.0
2011-07-20 14:00:00,54.25,54.28,54.12,54.18,145100.0,42.4968,42.5203,42.395,42.442,145100.0
2011-07-20 14:30:00,54.17,54.27,54.1,54.18,69400.0,42.4342,42.5125,42.3793,42.442,69400.0
2011-07-20 15:00:00,54.19,54.3,54.09,54.29,424200.0,42.4498,42.536,42.3715,42.5282,424200.0
2011-07-20 15:30:00,54.29,54.71,54.26,54.62,366700.0,42.5282,42.8572,42.5047,42.7867,366700.0
2011-07-21 09:30:00,55.75,56.98,54.14,56.55,1114600.0,43.6719,44.6354,42.4107,44.2985,1114600.0
2011-07-21 10:00:00,56.57,58.68,56.47,57.75,565800.0,44.3142,45.9671,44.2359,45.2386,565800.0
2011-07-21 10:30:00,57.7,58.65,57.67,57.74,255700.0,45.1994,45.9436,45.1759,45.2307,255700.0
2011-07-21 11:00:00,57.74,57.8,57.06,57.32,186200.0,45.2307,45.2777,44.6981,44.9017,186200.0
2011-07-21 11:30:00,57.31,57.66,56.89,57.64,132200.0,44.8939,45.1681,44.5649,45.1524,132200.0
2011-07-21 12:00:00,57.63,57.65,57.27,57.45,87000.0,45.1446,45.1602,44.8626,45.0036,87000.0
2011-07-21 12:30:00,57.46,57.84,57.29,57.71,192900.0,45.0114,45.3091,44.8782,45.2072,192900.0
2011-07-21 13:00:00,57.71,57.73,57.49,57.6,100000.0,45.2072,45.2229,45.0349,45.1211,100000.0
2011-07-21 13:30:00,57.6,57.68,57.45,57.51,110900.0,45.1211,45.1837,45.0036,45.0506,110900.0
2011-07-21 14:00:00,57.52,57.59,57.32,57.42,112800.0,45.0584,45.1132,44.9017,44.9801,112800.0
2011-07-21 14:30:00,57.42,57.58,57.31,57.52,94800.0,44.9801,45.1054,44.8939,45.0584,94800.0
2011-07-21 15:00:00,57.51,57.77,57.4,57.62,163300.0,45.0506,45.2542,44.9644,45.1367,163300.0
2011-07-21 15:30:00,57.61,57.7,57.43,57.65,453100.0,45.1289,45.1994,44.9879,45.1602,453100.0
2011-07-22 09:30:00,58.07,58.07,57.23,57.39,118600.0,45.4892,45.4892,44.8312,44.9566,118600.0
2011-07-22 10:00:00,57.38,57.51,56.94,57.02,101100.0,44.9487,45.0506,44.6041,44.6667,101100.0
2011-07-22 10:30:00,56.99,57.09,56.89,56.98,104200.0,44.6432,44.7216,44.5649,44.6354,104200.0
2011-07-22 11:00:00,56.99,57.14,56.9,57.09,168400.0,44.6432,44.7607,44.5727,44.7216,168400.0
2011-07-22 11:30:00,57.1,57.37,57.1,57.25,87500.0,44.7294,44.9409,44.7294,44.8469,87500.0
2011-07-22 12:00:00,57.26,57.4,57.22,57.33,142800.0,44.8547,44.9644,44.8234,44.9096,142800.0
2011-07-22 12:30:00,57.31,57.38,57.3,57.38,53000.0,44.8939,44.9487,44.8861,44.9487,53000.0
2011-07-22 13:00:00,57.37,57.4,57.3,57.38,193100.0,44.9409,44.9644,44.8861,44.9487,193100.0
2011-07-22 13:30:00,57.39,57.65,57.33,57.64,159000.0,44.9566,45.1602,44.9096,45.1524,159000.0
2011-07-22 14:00:00,57.63,57.66,57.46,57.49,81400.0,45.1446,45.1681,45.0114,45.0349,81400.0
2011-07-22 14:30:00,57.5,57.86,57.41,57.86,163900.0,45.0427,45.3247,44.9722,45.3247,163900.0
2011-07-22 15:00:00,57.85,57.93,57.52,57.53,63600.0,45.3169,45.3796,45.0584,45.0662,63600.0
2011-07-22 15:30:00,57.53,57.69,57.42,57.59,161900.0,45.0662,45.1916,44.9801,45.1132,161900.0
2011-07-25 09:30:00,56.46,57.57,56.18,57.57,184500.0,44.228,45.0976,44.0087,45.0976,184500.0
2011-07-25 10:00:00,57.53,57.64,57.3,57.43,127700.0,45.0662,45.1524,44.8861,44.9879,127700.0
2011-07-25 10:30:00,57.43,57.59,57.25,57.38,174800.0,44.9879,45.1132,44.8469,44.9487,174800.0
2011-07-25 11:00:00,57.38,57.44,57.25,57.32,325300.0,44.9487,44.9957,44.8469,44.9017,325300.0
2011-07-25 11:30:00,57.35,57.36,57.24,57.3,131800.0,44.9252,44.9331,44.8391,44.8861,131800.0
2011-07-25 12:00:00,57.3,57.4,57.22,57.35,74200.0,44.8861,44.9644,44.8234,44.9252,74200.0
2011-07-25 12:30:00,57.33,57.39,57.3,57.39,93300.0,44.9096,44.9566,44.8861,44.9566,93300.0
2011-07-25 13:00:00,57.39,57.64,57.38,57.61,33200.0,44.9566,45.1524,44.9487,45.1289,33200.0
2011-07-25 13:30:00,57.62,57.64,57.41,57.43,80600.0,45.1367,45.1524,44.9722,44.9879,80600.0
2011-07-25 14:00:00,57.43,57.59,57.31,57.39,91900.0,44.9879,45.1132,44.8939,44.9566,91900.0
2011-07-25 14:30:00,57.43,57.44,57.24,57.29,117300.0,44.9879,44.9957,44.8391,44.8782,117300.0
2011-07-25 15:00:00,57.28,57.32,57.08,57.14,106600.0,44.8704,44.9017,44.7137,44.7607,106600.0
2011-07-25 15:30:00,57.13,57.25,57.07,57.16,237300.0,44.7529,44.8469,44.7059,44.7764,237300.0
2011-07-26 09:30:00,57.0,57.29,56.63,56.64,93600.0,44.6511,44.8782,44.3612,44.369,93600.0
2011-07-26 10:00:00,56.7,57.05,56.66,57.01,93800.0,44.416,44.6902,44.3847,44.6589,93800.0
2011-07-26 10:30:00,57.04,57.15,56.92,57.02,270800.0,44.6824,44.7686,44.5884,44.6667,270800.0
2011-07-26 11:00:00,57.0,57.02,56.71,56.79,85200.0,44.6511,44.6667,44.4239,44.4865,85200.0
2011-07-26 11:30:00,56.77,56.86,56.52,56.68,41600.0,44.4709,44.5414,44.275,44.4004,41600.0
2011-07-26 12:00:00,56.66,56.95,56.52,56.92,57100.0,44.3847,44.6119,44.275,44.5884,57100.0
2011-07-26 12:30:00,56.88,56.88,56.73,56.8,27000.0,44.5571,44.5571,44.4395,44.4944,27000.0
2011-07-26 13:00:00,56.84,56.91,56.68,56.73,21400.0,44.5257,44.5806,44.4004,44.4395,21400.0
2011-07-26 13:30:00,56.72,56.9,56.7,56.89,26800.0,44.4317,44.5727,44.416,44.5649,26800.0
2011-07-26 14:00:00,56.89,57.1,56.71,57.01,88100.0,44.5649,44.7294,44.4239,44.6589,88100.0
2011-07-26 14:30:00,56.97,57.1,56.93,56.93,65400.0,44.6276,44.7294,44.5962,44.5962,65400.0
2011-07-26 15:00:00,56.91,56.96,56.72,56.79,109700.0,44.5806,44.6197,44.4317,44.4865,109700.0
2011-07-26 15:30:00,56.77,56.86,56.45,56.58,192600.0,44.4709,44.5414,44.2202,44.322,192600.0
2011-07-27 09:30:00,56.2,56.78,55.75,55.91,103200.0,44.0244,44.4787,43.6719,43.7972,103200.0
2011-07-27 10:00:00,55.92,55.92,54.75,54.82,251900.0,43.805,43.805,42.8885,42.9433,251900.0
2011-07-27 10:30:00,54.78,55.1,54.51,55.04,163800.0,42.912,43.1627,42.7005,43.1157,163800.0
2011-07-27 11:00:00,55.02,55.61,55.01,55.54,79800.0,43.1,43.5622,43.0922,43.5074,79800.0
2011-07-27 11:30:00,55.55,55.59,55.15,55.21,72200.0,43.5152,43.5465,43.2019,43.2489,72200.0
2011-07-27 12:00:00,55.22,55.55,55.22,55.38,160800.0,43.2567,43.5152,43.2567,43.382,160800.0
2011-07-27 12:30:00,55.39,55.52,55.19,55.22,197300.0,43.3899,43.4917,43.2332,43.2567,197300.0
2011-07-27 13:00:00,55.19,55.3,54.67,54.67,151500.0,43.2332,43.3194,42.8258,42.8258,151500.0
2011-07-27 13:30:00,54.68,54.91,54.46,54.88,113300.0,42.8337,43.0138,42.6613,42.9903,113300.0
2011-07-27 14:00:00,54.87,54.88,54.38,54.4,76700.0,42.9825,42.9903,42.5987,42.6143,76700.0
2011-07-27 14:30:00,54.41,54.46,54.15,54.24,153400.0,42.6222,42.6613,42.4185,42.489,153400.0
2011-07-27 15:00:00,54.24,54.33,53.91,53.99,111300.0,42.489,42.5595,42.2305,42.2932,111300.0
2011-07-27 15:30:00,54.0,54.7,53.98,54.39,424900.0,42.301,42.8493,42.2853,42.6065,424900.0
2011-07-28 09:30:00,54.66,54.88,54.37,54.54,79500.0,42.818,42.9903,42.5908,42.724,79500.0
2011-07-28 10:00:00,54.54,55.28,54.41,55.26,196000.0,42.724,43.3037,42.6222,43.288,196000.0
2011-07-28 10:30:00,55.23,55.28,54.92,55.03,214100.0,43.2645,43.3037,43.0217,43.1079,214100.0
2011-07-28 11:00:00,55.03,55.5,54.93,55.48,53500.0,43.1079,43.476,43.0295,43.4604,53500.0
2011-07-28 11:30:00,55.48,55.97,55.48,55.97,110300.0,43.4604,43.8442,43.4604,43.8442,110300.0
2011-07-28 12:00:00,55.91,55.96,55.61,55.74,54300.0,43.7972,43.8364,43.5622,43.664,54300.0
2011-07-28 12:30:00,55.72,55.92,55.67,55.89,38200.0,43.6484,43.805,43.6092,43.7815,38200.0
2011-07-28 13:00:00,55.93,55.93,55.64,55.65,44200.0,43.8129,43.8129,43.5857,43.5935,44200.0
2011-07-28 13:30:00,55.7,55.87,55.61,55.68,166300.0,43.6327,43.7659,43.5622,43.617,166300.0
2011-07-28 14:00:00,55.66,55.69,55.14,55.2,109900.0,43.6014,43.6249,43.194,43.241,109900.0
2011-07-28 14:30:00,55.2,55.27,55.15,55.22,137000.0,43.241,43.2959,43.2019,43.2567,137000.0
2011-07-28 15:00:00,55.22,55.23,54.88,54.89,140300.0,43.2567,43.2645,42.9903,42.9982,140300.0
2011-07-28 15:30:00,54.89,54.96,54.5,54.77,281400.0,42.9982,43.053,42.6927,42.9042,281400.0
2011-07-29 09:30:00,53.73,53.95,53.05,53.9,138300.0,42.0895,42.2618,41.5568,42.2227,138300.0
2011-07-29 10:00:00,53.92,54.44,53.85,54.42,95100.0,42.2383,42.6457,42.1835,42.63,95100.0
2011-07-29 10:30:00,54.42,55.23,54.42,55.06,230600.0,42.63,43.2645,42.63,43.1314,230600.0
2011-07-29 11:00:00,55.08,55.29,54.83,54.87,193300.0,43.147,43.3115,42.9512,42.9825,193300.0
2011-07-29 11:30:00,54.87,55.21,54.85,54.94,78900.0,42.9825,43.2489,42.9668,43.0373,78900.0
2011-07-29 12:00:00,54.96,55.03,54.87,54.91,79700.0,43.053,43.1079,42.9825,43.0138,79700.0
2011-07-29 12:30:00,54.88,55.08,54.78,54.98,90900.0,42.9903,43.147,42.912,43.0687,90900.0
2011-07-29 13:00:00,54.98,55.04,54.86,54.92,58200.0,43.0687,43.1157,42.9747,43.0217,58200.0
2011-07-29 13:30:00,54.9,55.51,54.9,55.39,65600.0,43.006,43.4839,43.006,43.3899,65600.0
2011-07-29 14:00:00,55.35,55.63,55.16,55.21,173800.0,43.3585,43.5779,43.2097,43.2489,173800.0
2011-07-29 14:30:00,55.22,55.44,55.11,55.13,142200.0,43.2567,43.429,43.1705,43.1862,142200.0
2011-07-29 15:00:00,55.12,55.35,55.11,55.24,94900.0,43.1784,43.3585,43.1705,43.2724,94900.0
2011-07-29 15:30:00,55.23,55.41,55.05,55.13,262300.0,43.2645,43.4055,43.1235,43.1862,262300.0
2011-08-01 09:30:00,56.33,56.94,55.83,55.88,151500.0,44.1262,44.6041,43.7345,43.7737,151500.0
2011-08-01 10:00:00,55.81,56.02,55.14,55.92,172200.0,43.7189,43.8834,43.194,43.805,172200.0
2011-08-01 10:30:00,55.92,56.02,55.79,55.9,173600.0,43.805,43.8834,43.7032,43.7894,173600.0
2011-08-01 11:00:00,55.9,55.9,55.21,55.34,152200.0,43.7894,43.7894,43.2489,43.3507,152200.0
2011-08-01 11:30:00,55.3,55.36,54.62,54.63,109400.0,43.3194,43.3664,42.7867,42.7945,109400.0
2011-08-01 12:00:00,54.63,54.76,54.4,54.68,91400.0,42.7945,42.8963,42.6143,42.8337,91400.0
2011-08-01 12:30:00,54.7,54.9,54.41,54.49,179000.0,42.8493,43.006,42.6222,42.6848,179000.0
2011-08-01 13:00:00,54.48,54.5,54.2,54.35,105300.0,42.677,42.6927,42.4577,42.5752,105300.0
2011-08-01 13:30:00,54.37,54.72,54.37,54.69,87400.0,42.5908,42.865,42.5908,42.8415,87400.0
2011-08-01 14:00:00,54.69,54.7,54.16,54.26,83500.0,42.8415,42.8493,42.4263,42.5047,83500.0
2011-08-01 14:30:00,54.27,54.6,54.25,54.55,60600.0,42.5125,42.771,42.4968,42.7318,60600.0
2011-08-01 15:00:00,54.57,54.73,54.48,54.7,128700.0,42.7475,42.8728,42.677,42.8493,128700.0
2011-08-01 15:30:00,54.72,54.79,54.39,54.62,267300.0,42.865,42.9198,42.6065,42.7867,267300.0
2011-08-02 09:30:00,54.09,54.45,53.02,54.15,246700.0,42.3715,42.6535,41.5333,42.4185,246700.0
2011-08-02 10:00:00,54.2,54.37,53.36,53.53,208400.0,42.4577,42.5908,41.7997,41.9328,208400.0
2011-08-02 10:30:00,53.53,53.93,53.52,53.68,147800.0,41.9328,42.2462,41.925,42.0503,147800.0
2011-08-02 11:00:00,53.69,53.79,53.01,53.31,174200.0,42.0582,42.1365,41.5255,41.7605,174200.0
2011-08-02 11:30:00,53.31,53.34,52.83,53.0,218400.0,41.7605,41.784,41.3845,41.5176,218400.0
2011-08-02 12:00:00,52.98,53.02,52.69,52.8,72400.0,41.502,41.5333,41.2748,41.361,72400.0
2011-08-02 12:30:00,52.8,52.84,52.0,52.11,211600.0,41.361,41.3923,40.7343,40.8205,211600.0
2011-08-02 13:00:00,52.11,52.33,52.04,52.27,163600.0,40.8205,40.9928,40.7656,40.9458,163600.0
2011-08-02 13:30:00,52.29,52.35,51.44,51.46,226300.0,40.9615,41.0085,40.2956,40.3113,226300.0
2011-08-02 14:00:00,51.48,51.87,51.32,51.64,186100.0,40.327,40.6325,40.2016,40.4523,186100.0
2011-08-02 14:30:00,51.65,51.87,51.48,51.65,222500.0,40.4601,40.6325,40.327,40.4601,222500.0
2011-08-02 15:00:00,51.64,51.72,51.11,51.21,320900.0,40.4523,40.515,40.0371,40.1154,320900.0
2011-08-02 15:30:00,51.21,51.24,50.79,50.83,498400.0,40.1154,40.1389,39.7864,39.8178,498400.0
2011-08-03 09:30:00,50.99,51.25,48.86,49.2,735000.0,39.9431,40.1468,38.2746,38.5409,735000.0
2011-08-03 10:00:00,49.16,49.66,48.4,48.4,707100.0,38.5096,38.9013,37.9142,37.9142,707100.0
2011-08-03 10:30:00,48.39,48.4,46.68,47.67,808000.0,37.9064,37.9142,36.5669,37.3424,808000.0
2011-08-03 11:00:00,47.67,49.04,47.67,48.91,610100.0,37.3424,38.4156,37.3424,38.3137,610100.0
2011-08-03 11:30:00,48.9,49.21,48.49,48.77,237100.0,38.3059,38.5487,37.9847,38.2041,237100.0
2011-08-03 12:00:00,48.76,48.78,48.33,48.5,107900.0,38.1962,38.2119,37.8594,37.9926,107900.0
2011-08-03 12:30:00,48.52,48.79,48.44,48.68,128500.0,38.0082,38.2197,37.9456,38.1336,128500.0
2011-08-03 13:00:00,48.69,48.69,48.22,48.46,245100.0,38.1414,38.1414,37.7732,37.9612,245100.0
2011-08-03 13:30:00,48.5,48.95,48.44,48.76,295500.0,37.9926,38.3451,37.9456,38.1962,295500.0
2011-08-03 14:00:00,48.72,49.15,48.69,48.91,277000.0,38.1649,38.5017,38.1414,38.3137,277000.0
2011-08-03 14:30:00,48.91,49.34,48.89,49.34,308200.0,38.3137,38.6506,38.2981,38.6506,308200.0
2011-08-03 15:00:00,49.3,49.61,49.14,49.31,288000.0,38.6192,38.8621,38.4939,38.6271,288000.0
2011-08-03 15:30:00,49.31,49.35,49.0,49.23,465600.0,38.6271,38.6584,38.3842,38.5644,465600.0
2011-08-04 09:30:00,48.62,48.62,47.28,47.96,398900.0,38.0866,38.0866,37.0369,37.5696,398900.0
2011-08-04 10:00:00,47.98,48.09,47.2,47.47,300600.0,37.5852,37.6714,36.9742,37.1857,300600.0
2011-08-04 10:30:00,47.5,47.64,46.85,46.87,384200.0,37.2092,37.3189,36.7,36.7157,384200.0
2011-08-04 11:00:00,46.87,47.49,46.56,46.92,469600.0,36.7157,37.2014,36.4729,36.7549,469600.0
2011-08-04 11:30:00,46.97,47.0,46.25,46.44,269100.0,36.794,36.8175,36.23,36.3789,269100.0
2011-08-04 12:00:00,46.46,47.0,46.3,46.87,246200.0,36.3945,36.8175,36.2692,36.7157,246200.0
2011-08-04 12:30:00,46.88,47.0,46.84,46.9,219300.0,36.7235,36.8175,36.6922,36.7392,219300.0
2011-08-04 13:00:00,46.91,47.0,46.71,46.8,127500.0,36.747,36.8175,36.5904,36.6609,127500.0
2011-08-04 13:30:00,46.8,46.82,46.16,46.3,130500.0,36.6609,36.6765,36.1595,36.2692,130500.0
2011-08-04 14:00:00,46.34,46.41,45.54,45.59,223200.0,36.3005,36.3554,35.6738,35.713,223200.0
2011-08-04 14:30:00,45.56,46.09,45.48,45.93,637400.0,35.6895,36.1047,35.6268,35.9793,637400.0
2011-08-04 15:00:00,45.92,46.0,45.58,45.58,386600.0,35.9715,36.0342,35.7052,35.7052,386600.0
2011-08-04 15:30:00,45.55,45.59,44.97,45.0,546700.0,35.6817,35.713,35.2273,35.2508,546700.0
2011-08-05 09:30:00,45.98,46.0,43.33,43.33,463700.0,36.0185,36.0342,33.9426,33.9426,463700.0
2011-08-05 10:00:00,43.33,44.58,42.77,44.19,762200.0,33.9426,34.9218,33.504,34.6163,762200.0
2011-08-05 10:30:00,44.19,44.21,43.62,44.13,250800.0,34.6163,34.632,34.1698,34.5693,250800.0
2011-08-05 11:00:00,44.13,44.16,43.67,43.85,371700.0,34.5693,34.5928,34.209,34.35,371700.0
2011-08-05 11:30:00,43.78,43.94,42.97,43.07,334500.0,34.2951,34.4205,33.6606,33.739,334500.0
2011-08-05 12:00:00,43.05,44.2,42.7,43.36,430900.0,33.7233,34.6242,33.4491,33.9661,430900.0
2011-08-05 12:30:00,43.42,44.87,43.37,44.64,207400.0,34.0131,35.149,33.974,34.9688,207400.0
2011-08-05 13:00:00,44.65,45.11,44.18,44.92,273100.0,34.9767,35.337,34.6085,35.1882,273100.0
2011-08-05 13:30:00,44.92,45.15,44.35,44.89,226000.0,35.1882,35.3683,34.7417,35.1647,226000.0
2011-08-05 14:00:00,44.88,44.9,44.42,44.43,166300.0,35.1568,35.1725,34.7965,34.8043,166300.0
2011-08-05 14:30:00,44.45,44.67,43.98,44.09,176900.0,34.82,34.9923,34.4518,34.538,176900.0
2011-08-05 15:00:00,44.12,44.18,43.45,43.49,265200.0,34.5615,34.6085,34.0366,34.068,265200.0
2011-08-05 15:30:00,43.47,44.04,43.44,43.82,526300.0,34.0523,34.4988,34.0288,34.3265,526300.0
2011-08-08 09:30:00,41.48,42.21,41.13,41.84,583900.0,32.4934,33.0653,32.2193,32.7754,583900.0
2011-08-08 10:00:00,41.81,41.95,40.59,40.64,296900.0,32.7519,32.8616,31.7963,31.8354,296900.0
2011-08-08 10:30:00,40.64,41.04,39.93,40.83,386000.0,31.8354,32.1488,31.2792,31.9843,386000.0
2011-08-08 11:00:00,40.76,41.69,40.66,41.08,251400.0,31.9294,32.6579,31.8511,32.1801,251400.0
2011-08-08 11:30:00,41.05,41.06,40.54,40.63,238900.0,32.1566,32.1644,31.7571,31.8276,238900.0
2011-08-08 12:00:00,40.63,40.71,40.14,40.14,147500.0,31.8276,31.8903,31.4437,31.4437,147500.0
2011-08-08 12:30:00,40.15,40.3,39.93,40.0,275800.0,31.4516,31.5691,31.2792,31.3341,275800.0
2011-08-08 13:00:00,39.98,40.16,39.68,39.93,160200.0,31.3184,31.4594,31.0834,31.2792,160200.0
2011-08-08 13:30:00,39.92,39.94,38.75,38.76,200200.0,31.2714,31.2871,30.3549,30.3627,200200.0
2011-08-08 14:00:00,38.78,38.9,37.04,37.42,327900.0,30.3784,30.4724,29.0154,29.313,327900.0
2011-08-08 14:30:00,37.44,38.09,37.42,38.0,488700.0,29.3287,29.8379,29.313,29.7674,488700.0
2011-08-08 15:00:00,37.99,39.47,37.97,38.95,376100.0,29.7595,30.9189,29.7439,30.5116,376100.0
2011-08-08 15:30:00,38.92,39.05,37.93,37.94,815700.0,30.4881,30.5899,29.7125,29.7204,815700.0
2011-08-09 09:30:00,41.19,42.12,40.48,40.56,699200.0,32.2663,32.9948,31.7101,31.7727,699200.0
2011-08-09 10:00:00,40.56,41.49,40.45,41.09,337100.0,31.7727,32.5013,31.6866,32.1879,337100.0
2011-08-09 10:30:00,41.08,41.56,40.88,41.26,260700.0,32.1801,32.5561,32.0234,32.3211,260700.0
2011-08-09 11:00:00,41.26,41.54,40.84,41.54,249000.0,32.3211,32.5404,31.9921,32.5404,249000.0
2011-08-09 11:30:00,41.54,41.61,41.14,41.48,156200.0,32.5404,32.5953,32.2271,32.4934,156200.0
2011-08-09 12:00:00,41.48,41.52,41.11,41.16,111800.0,32.4934,32.5248,32.2036,32.2428,111800.0
2011-08-09 12:30:00,41.16,41.31,41.06,41.06,111100.0,32.2428,32.3603,32.1644,32.1644,111100.0
2011-08-09 13:00:00,41.06,41.15,40.81,40.85,134500.0,32.1644,32.2349,31.9686,31.9999,134500.0
2011-08-09 13:30:00,40.84,40.86,40.0,40.13,203200.0,31.9921,32.0078,31.3341,31.4359,203200.0
2011-08-09 14:00:00,40.16,40.65,39.51,40.22,235700.0,31.4594,31.8433,30.9502,31.5064,235700.0
2011-08-09 14:30:00,40.25,40.4,38.91,39.74,236300.0,31.5299,31.6474,30.4802,31.1304,236300.0
2011-08-09 15:00:00,39.73,40.85,39.52,40.61,290000.0,31.1226,31.9999,30.9581,31.8119,290000.0
2011-08-09 15:30:00,40.65,41.88,40.21,41.87,545600.0,31.8433,32.8068,31.4986,32.7989,545600.0
2011-08-10 09:30:00,39.87,40.79,38.77,40.35,542300.0,31.2322,31.9529,30.3705,31.6082,542300.0
2011-08-10 10:00:00,40.31,40.38,39.62,39.95,326700.0,31.5769,31.6317,31.0364,31.2949,326700.0
2011-08-10 10:30:00,40.01,40.54,39.86,40.07,175300.0,31.3419,31.7571,31.2244,31.3889,175300.0
2011-08-10 11:00:00,40.08,40.42,39.7,40.12,250600.0,31.3967,31.6631,31.0991,31.4281,250600.0
2011-08-10 11:30:00,40.17,40.59,39.96,40.41,156500.0,31.4672,31.7963,31.3027,31.6552,156500.0
2011-08-10 12:00:00,40.41,40.78,40.18,40.33,107700.0,31.6552,31.9451,31.4751,31.5926,107700.0
2011-08-10 12:30:00,40.3,40.5,39.91,40.38,201900.0,31.5691,31.7257,31.2636,31.6317,201900.0
2011-08-10 13:00:00,40.38,40.56,40.11,40.42,106600.0,31.6317,31.7727,31.4202,31.6631,106600.0
2011-08-10 13:30:00,40.4,41.0,40.29,40.91,76800.0,31.6474,32.1174,31.5612,32.0469,76800.0
2011-08-10 14:00:00,40.89,41.77,40.83,41.41,205600.0,32.0313,32.7206,31.9843,32.4386,205600.0
2011-08-10 14:30:00,41.38,41.51,40.69,40.71,98800.0,32.4151,32.5169,31.8746,31.8903,98800.0
2011-08-10 15:00:00,40.72,40.83,40.13,40.42,126100.0,31.8981,31.9843,31.4359,31.6631,126100.0
2011-08-10 15:30:00,40.39,40.41,39.5,39.52,351500.0,31.6396,31.6552,30.9424,30.9581,351500.0
2011-08-11 09:30:00,39.99,40.74,39.8,40.34,259800.0,31.3262,31.9138,31.1774,31.6004,259800.0
2011-08-11 10:00:00,40.22,41.22,40.22,40.85,151800.0,31.5064,32.2898,31.5064,31.9999,151800.0
2011-08-11 10:30:00,40.88,41.7,40.88,41.38,129300.0,32.0234,32.6658,32.0234,32.4151,129300.0
2011-08-11 11:00:00,41.34,41.44,40.94,41.15,146600.0,32.3838,32.4621,32.0704,32.2349,146600.0
2011-08-11 11:30:00,41.21,41.32,40.97,41.04,150200.0,32.2819,32.3681,32.0939,32.1488,150200.0
2011-08-11 12:00:00,41.06,41.22,40.85,40.91,195200.0,32.1644,32.2898,31.9999,32.0469,195200.0
2011-08-11 12:30:00,40.9,41.55,40.9,41.4,305900.0,32.0391,32.5483,32.0391,32.4308,305900.0
2011-08-11 13:00:00,41.37,41.43,41.0,41.28,202800.0,32.4073,32.4543,32.1174,32.3368,202800.0
2011-08-11 13:30:00,41.25,41.43,40.9,41.27,113900.0,32.3133,32.4543,32.0391,32.3289,113900.0
2011-08-11 14:00:00,41.24,41.67,41.16,41.53,193500.0,32.3054,32.6423,32.2428,32.5326,193500.0
2011-08-11 14:30:00,41.54,41.54,41.11,41.21,313000.0,32.5404,32.5404,32.2036,32.2819,313000.0
2011-08-11 15:00:00,41.21,42.17,41.17,42.01,357000.0,32.2819,33.0339,32.2506,32.9086,357000.0
2011-08-11 15:30:00,42.03,42.83,42.0,42.02,635300.0,32.9243,33.551,32.9008,32.9164,635300.0
2011-08-12 09:30:00,42.36,43.7,42.18,43.17,372700.0,33.1828,34.2325,33.0418,33.8173,372700.0
2011-08-12 10:00:00,43.11,43.76,42.76,43.76,310500.0,33.7703,34.2795,33.4961,34.2795,310500.0
2011-08-12 10:30:00,43.74,43.89,43.43,43.61,304600.0,34.2638,34.3813,34.021,34.162,304600.0
2011-08-12 11:00:00,43.59,43.89,43.43,43.86,182100.0,34.1463,34.3813,34.021,34.3578,182100.0
2011-08-12 11:30:00,43.86,44.19,43.78,43.97,152400.0,34.3578,34.6163,34.2951,34.444,152400.0
2011-08-12 12:00:00,43.99,44.11,43.77,43.97,67300.0,34.4596,34.5536,34.2873,34.444,67300.0
2011-08-12 12:30:00,43.99,44.01,43.52,43.65,127100.0,34.4596,34.4753,34.0915,34.1933,127100.0
2011-08-12 13:00:00,43.65,43.84,43.57,43.84,197200.0,34.1933,34.3421,34.1306,34.3421,197200.0
2011-08-12 13:30:00,43.84,43.96,43.69,43.89,106600.0,34.3421,34.4361,34.2246,34.3813,106600.0
2011-08-12 14:00:00,43.88,43.98,43.72,43.75,212700.0,34.3735,34.4518,34.2481,34.2716,212700.0
2011-08-12 14:30:00,43.75,43.82,43.56,43.81,149300.0,34.2716,34.3265,34.1228,34.3186,149300.0
2011-08-12 15:00:00,43.79,43.84,43.61,43.76,195200.0,34.303,34.3421,34.162,34.2795,195200.0
2011-08-12 15:30:00,43.77,43.87,43.54,43.8,481400.0,34.2873,34.3656,34.1071,34.3108,481400.0
2011-08-15 09:30:00,44.56,44.85,44.43,44.77,258700.0,34.9062,35.1333,34.8043,35.0707,258700.0
2011-08-15 10:00:00,44.73,45.02,44.69,44.98,252500.0,35.0393,35.2665,35.008,35.2352,252500.0
2011-08-15 10:30:00,45.0,45.06,44.77,44.84,182100.0,35.2508,35.2978,35.0707,35.1255,182100.0
2011-08-15 11:00:00,44.85,44.9,44.58,44.73,197800.0,35.1333,35.1725,34.9218,35.0393,197800.0
2011-08-15 11:30:00,44.72,44.81,44.5,44.71,186700.0,35.0315,35.102,34.8592,35.0237,186700.0
2011-08-15 12:00:00,44.7,44.82,44.49,44.61,104700.0,35.0158,35.1098,34.8513,34.9453,104700.0
2011-08-15 12:30:00,44.62,44.78,44.58,44.7,90900.0,34.9532,35.0785,34.9218,35.0158,90900.0
2011-08-15 13:00:00,44.7,44.77,44.48,44.64,170500.0,35.0158,35.0707,34.8435,34.9688,170500.0
2011-08-15 13:30:00,44.66,44.81,44.63,44.79,172500.0,34.9845,35.102,34.961,35.0863,172500.0
2011-08-15 14:00:00,44.79,44.98,44.78,44.93,192600.0,35.0863,35.2352,35.0785,35.196,192600.0
2011-08-15 14:30:00,44.93,45.17,44.77,45.17,291300.0,35.196,35.384,35.0707,35.384,291300.0
2011-08-15 15:00:00,45.19,45.19,44.92,45.03,247000.0,35.3997,35.3997,35.1882,35.2743,247000.0
2011-08-15 15:30:00,45.01,45.38,44.96,45.37,459600.0,35.2587,35.5485,35.2195,35.5407,459600.0
2011-08-16 09:30:00,44.36,45.32,44.18,44.68,500300.0,34.7495,35.5015,34.6085,35.0002,500300.0
2011-08-16 10:00:00,44.68,44.99,44.55,44.86,213700.0,35.0002,35.243,34.8983,35.1412,213700.0
2011-08-16 10:30:00,44.86,44.87,44.65,44.7,178500.0,35.1412,35.149,34.9767,35.0158,178500.0
2011-08-16 11:00:00,44.7,44.75,44.48,44.55,143300.0,35.0158,35.055,34.8435,34.8983,143300.0
2011-08-16 11:30:00,44.55,44.83,44.53,44.71,65300.0,34.8983,35.1177,34.8827,35.0237,65300.0
2011-08-16 12:00:00,44.74,44.92,44.19,44.25,142900.0,35.0472,35.1882,34.6163,34.6633,142900.0
2011-08-16 12:30:00,44.24,44.39,43.93,44.01,111400.0,34.6555,34.773,34.4126,34.4753,111400.0
2011-08-16 13:00:00,44.0,44.0,43.37,43.62,161600.0,34.4675,34.4675,33.974,34.1698,161600.0
2011-08-16 13:30:00,43.65,43.96,43.59,43.81,215300.0,34.1933,34.4361,34.1463,34.3186,215300.0
2011-08-16 14:00:00,43.81,44.13,43.77,43.8,116100.0,34.3186,34.5693,34.2873,34.3108,116100.0
2011-08-16 14:30:00,43.81,43.88,43.59,43.71,190700.0,34.3186,34.3735,34.1463,34.2403,190700.0
2011-08-16 15:00:00,43.73,44.03,43.65,44.01,178000.0,34.256,34.491,34.1933,34.4753,178000.0
2011-08-16 15:30:00,44.02,44.02,43.71,43.76,371300.0,34.4831,34.4831,34.2403,34.2795,371300.0
2011-08-17 09:30:00,44.05,44.93,43.95,44.67,180100.0,34.5066,35.196,34.4283,34.9923,180100.0
2011-08-17 10:00:00,44.69,44.71,44.04,44.2,492500.0,35.008,35.0237,34.4988,34.6242,492500.0
2011-08-17 10:30:00,44.23,44.31,43.89,43.92,124800.0,34.6477,34.7103,34.3813,34.4048,124800.0
2011-08-17 11:00:00,43.9,44.22,43.82,44.1,133700.0,34.3891,34.6398,34.3265,34.5458,133700.0
2011-08-17 11:30:00,44.1,44.12,43.54,43.63,209800.0,34.5458,34.5615,34.1071,34.1776,209800.0
2011-08-17 12:00:00,43.62,43.64,43.29,43.48,122600.0,34.1698,34.1855,33.9113,34.0601,122600.0
2011-08-17 12:30:00,43.49,43.55,43.25,43.33,99800.0,34.068,34.115,33.88,33.9426,99800.0
2011-08-17 13:00:00,43.36,43.41,43.2,43.31,157100.0,33.9661,34.0053,33.8408,33.927,157100.0
2011-08-17 13:30:00,43.31,43.37,42.99,43.24,171700.0,33.927,33.974,33.6763,33.8721,171700.0
2011-08-17 14:00:00,43.24,43.37,43.15,43.2,104100.0,33.8721,33.974,33.8016,33.8408,104100.0
2011-08-17 14:30:00,43.22,43.31,43.03,43.21,180800.0,33.8565,33.927,33.7076,33.8486,180800.0
2011-08-17 15:00:00,43.24,43.41,43.15,43.15,200400.0,33.8721,34.0053,33.8016,33.8016,200400.0
2011-08-17 15:30:00,43.14,43.17,42.83,43.0,328100.0,33.7938,33.8173,33.551,33.6841,328100.0
2011-08-18 09:30:00,40.57,40.97,40.12,40.31,305500.0,31.7806,32.0939,31.4281,31.5769,305500.0
2011-08-18 10:00:00,40.31,40.31,39.22,39.4,266500.0,31.5769,31.5769,30.7231,30.8641,266500.0
2011-08-18 10:30:00,39.42,39.88,39.25,39.76,445700.0,30.8797,31.2401,30.7466,31.1461,445700.0
2011-08-18 11:00:00,39.73,39.73,39.06,39.21,200100.0,31.1226,31.1226,30.5977,30.7152,200100.0
2011-08-18 11:30:00,39.18,39.76,39.12,39.74,227100.0,30.6917,31.1461,30.6447,31.1304,227100.0
2011-08-18 12:00:00,39.76,40.01,39.49,39.8,228100.0,31.1461,31.3419,30.9346,31.1774,228100.0
2011-08-18 12:30:00,39.79,39.87,39.68,39.85,58300.0,31.1696,31.2322,31.0834,31.2166,58300.0
2011-08-18 13:00:00,39.84,39.89,39.47,39.5,116400.0,31.2087,31.2479,30.9189,30.9424,116400.0
2011-08-18 13:30:00,39.53,39.54,39.15,39.34,311400.0,30.9659,30.9737,30.6682,30.8171,311400.0
2011-08-18 14:00:00,39.33,39.78,39.33,39.59,201100.0,30.8092,31.1617,30.8092,31.0129,201100.0
2011-08-18 14:30:00,39.59,39.69,39.25,39.25,187800.0,31.0129,31.0912,30.7466,30.7466,187800.0
2011-08-18 15:00:00,39.25,39.32,39.03,39.27,214700.0,30.7466,30.8014,30.5742,30.7622,214700.0
2011-08-18 15:30:00,39.29,39.39,38.61,39.38,456800.0,30.7779,30.8562,30.2452,30.8484,456800.0
2011-08-19 09:30:00,38.48,39.83,38.4,39.41,256000.0,30.1434,31.2009,30.0807,30.8719,256000.0
2011-08-19 10:00:00,39.4,40.35,39.36,40.29,290500.0,30.8641,31.6082,30.8327,31.5612,290500.0
2011-08-19 10:30:00,40.29,40.33,39.81,39.9,184400.0,31.5612,31.5926,31.1852,31.2557,184400.0
2011-08-19 11:00:00,39.9,40.01,39.25,39.29,130900.0,31.2557,31.3419,30.7466,30.7779,130900.0
2011-08-19 11:30:00,39.31,39.7,39.17,39.7,93600.0,30.7936,31.0991,30.6839,31.0991,93600.0
2011-08-19 12:00:00,39.7,39.74,39.15,39.3,56400.0,31.0991,31.1304,30.6682,30.7857,56400.0
2011-08-19 12:30:00,39.32,39.42,39.25,39.28,58700.0,30.8014,30.8797,30.7466,30.7701,58700.0
2011-08-19 13:00:00,39.23,39.33,39.05,39.13,39000.0,30.7309,30.8092,30.5899,30.6526,39000.0
2011-08-19 13:30:00,39.12,39.13,38.75,38.85,52800.0,30.6447,30.6526,30.3549,30.4332,52800.0
2011-08-19 14:00:00,38.84,38.96,38.46,38.65,88300.0,30.4254,30.5194,30.1277,30.2765,88300.0
2011-08-19 14:30:00,38.66,38.88,38.52,38.62,120900.0,30.2844,30.4567,30.1747,30.253,120900.0
2011-08-19 15:00:00,38.61,38.68,38.33,38.64,227400.0,30.2452,30.3,30.0259,30.2687,227400.0
2011-08-19 15:30:00,38.64,38.77,38.47,38.47,311800.0,30.2687,30.3705,30.1355,30.1355,311800.0
2011-08-22 09:30:00,39.82,40.01,39.59,39.7,218600.0,31.1931,31.3419,31.0129,31.0991,218600.0
2011-08-22 10:00:00,39.72,39.87,39.35,39.75,197700.0,31.1147,31.2322,30.8249,31.1382,197700.0
2011-08-22 10:30:00,39.78,39.82,39.22,39.27,119100.0,31.1617,31.1931,30.7231,30.7622,119100.0
2011-08-22 11:00:00,39.27,39.34,38.86,38.99,69000.0,30.7622,30.8171,30.4411,30.5429,69000.0
2011-08-22 11:30:00,39.01,39.05,38.36,38.43,80100.0,30.5586,30.5899,30.0494,30.1042,80100.0
2011-08-22 12:00:00,38.44,38.68,38.31,38.55,159900.0,30.112,30.3,30.0102,30.1982,159900.0
2011-08-22 12:30:00,38.53,38.64,38.31,38.53,213100.0,30.1825,30.2687,30.0102,30.1825,213100.0
2011-08-22 13:00:00,38.52,38.67,38.41,38.44,134200.0,30.1747,30.2922,30.0885,30.112,134200.0
2011-08-22 13:30:00,38.46,38.48,38.07,38.31,101400.0,30.1277,30.1434,29.8222,30.0102,101400.0
2011-08-22 14:00:00,38.27,38.36,38.1,38.11,136800.0,29.9789,30.0494,29.8457,29.8535,136800.0
2011-08-22 14:30:00,38.12,38.24,37.9,37.91,133100.0,29.8614,29.9554,29.689,29.6969,133100.0
2011-08-22 15:00:00,37.87,38.07,37.86,38.01,173300.0,29.6655,29.8222,29.6577,29.7752,173300.0
2011-08-22 15:30:00,37.99,38.07,37.62,37.78,248700.0,29.7595,29.8222,29.4697,29.595,248700.0
2011-08-23 09:30:00,38.02,38.17,37.48,37.73,357000.0,29.783,29.9005,29.36,29.5559,357000.0
2011-08-23 10:00:00,37.76,38.63,37.71,38.22,239700.0,29.5794,30.2609,29.5402,29.9397,239700.0
2011-08-23 10:30:00,38.21,38.45,37.9,38.2,227300.0,29.9319,30.1199,29.689,29.924,227300.0
2011-08-23 11:00:00,38.23,38.46,38.11,38.43,154900.0,29.9475,30.1277,29.8535,30.1042,154900.0
2011-08-23 11:30:00,38.44,39.13,38.4,39.06,131100.0,30.112,30.6526,30.0807,30.5977,131100.0
2011-08-23 12:00:00,39.06,39.07,38.9,39.02,108000.0,30.5977,30.6056,30.4724,30.5664,108000.0
2011-08-23 12:30:00,39.02,39.38,38.84,39.25,139100.0,30.5664,30.8484,30.4254,30.7466,139100.0
2011-08-23 13:00:00,39.24,39.43,38.14,39.38,150100.0,30.7387,30.8876,29.877,30.8484,150100.0
2011-08-23 13:30:00,39.36,39.48,39.15,39.34,138600.0,30.8327,30.9267,30.6682,30.8171,138600.0
2011-08-23 14:00:00,39.31,39.5,39.16,39.47,191400.0,30.7936,30.9424,30.6761,30.9189,191400.0
2011-08-23 14:30:00,39.47,39.69,39.43,39.69,86900.0,30.9189,31.0912,30.8876,31.0912,86900.0
2011-08-23 15:00:00,39.69,40.06,39.67,39.97,208000.0,31.0912,31.3811,31.0756,31.3106,208000.0
2011-08-23 15:30:00,39.98,40.3,39.98,40.29,383000.0,31.3184,31.5691,31.3184,31.5612,383000.0
2011-08-24 09:30:00,40.15,41.07,39.9,41.06,153600.0,31.4516,32.1723,31.2557,32.1644,153600.0
2011-08-24 10:00:00,41.03,41.23,40.86,41.0,124200.0,32.1409,32.2976,32.0078,32.1174,124200.0
2011-08-24 10:30:00,41.0,41.1,40.79,41.0,188800.0,32.1174,32.1958,31.9529,32.1174,188800.0
2011-08-24 11:00:00,40.95,41.0,40.7,40.83,195100.0,32.0783,32.1174,31.8824,31.9843,195100.0
2011-08-24 11:30:00,40.81,41.04,40.71,40.87,176700.0,31.9686,32.1488,31.8903,32.0156,176700.0
2011-08-24 12:00:00,40.87,40.92,40.57,40.63,194800.0,32.0156,32.0548,31.7806,31.8276,194800.0
2011-08-24 12:30:00,40.63,40.97,40.62,40.91,134600.0,31.8276,32.0939,31.8198,32.0469,134600.0
2011-08-24 13:00:00,40.94,41.24,40.73,41.13,125300.0,32.0704,32.3054,31.9059,32.2193,125300.0
2011-08-24 13:30:00,41.16,41.32,40.8,41.11,110100.0,32.2428,32.3681,31.9608,32.2036,110100.0
2011-08-24 14:00:00,41.07,41.1,40.78,40.99,93700.0,32.1723,32.1958,31.9451,32.1096,93700.0
2011-08-24 14:30:00,40.98,41.2,40.87,41.16,68800.0,32.1018,32.2741,32.0156,32.2428,68800.0
2011-08-24 15:00:00,41.17,41.5,41.04,41.45,129200.0,32.2506,32.5091,32.1488,32.4699,129200.0
2011-08-24 15:30:00,41.45,41.7,41.44,41.6,401200.0,32.4699,32.6658,32.4621,32.5874,401200.0
2011-08-25 09:30:00,42.15,42.47,41.6,41.75,212700.0,33.0183,33.269,32.5874,32.7049,212700.0
2011-08-25 10:00:00,41.75,41.75,41.36,41.59,221300.0,32.7049,32.7049,32.3994,32.5796,221300.0
2011-08-25 10:30:00,41.58,41.72,41.21,41.55,126800.0,32.5718,32.6814,32.2819,32.5483,126800.0
2011-08-25 11:00:00,41.58,41.71,41.44,41.54,78900.0,32.5718,32.6736,32.4621,32.5404,78900.0
2011-08-25 11:30:00,41.55,41.74,41.31,41.37,59900.0,32.5483,32.6971,32.3603,32.4073,59900.0
2011-08-25 12:00:00,41.37,41.59,41.32,41.32,50500.0,32.4073,32.5796,32.3681,32.3681,50500.0
2011-08-25 12:30:00,41.32,41.38,41.03,41.23,60500.0,32.3681,32.4151,32.1409,32.2976,60500.0
2011-08-25 13:00:00,41.2,41.57,41.2,41.57,53500.0,32.2741,32.5639,32.2741,32.5639,53500.0
2011-08-25 13:30:00,41.53,41.59,41.36,41.51,75200.0,32.5326,32.5796,32.3994,32.5169,75200.0
2011-08-25 14:00:00,41.54,41.59,41.32,41.48,71300.0,32.5404,32.5796,32.3681,32.4934,71300.0
2011-08-25 14:30:00,41.5,41.54,41.13,41.15,73500.0,32.5091,32.5404,32.2193,32.2349,73500.0
2011-08-25 15:00:00,41.14,41.47,41.02,41.24,74700.0,32.2271,32.4856,32.1331,32.3054,74700.0
2011-08-25 15:30:00,41.21,41.26,40.95,41.17,408400.0,32.2819,32.3211,32.0783,32.2506,408400.0
2011-08-26 09:30:00,40.65,40.92,40.25,40.84,167600.0,31.8433,32.0548,31.5299,31.9921,167600.0
2011-08-26 10:00:00,40.84,41.79,40.38,41.49,209600.0,31.9921,32.7363,31.6317,32.5013,209600.0
2011-08-26 10:30:00,41.43,41.94,41.13,41.91,174300.0,32.4543,32.8538,32.2193,32.8303,174300.0
2011-08-26 11:00:00,41.88,42.5,41.63,42.36,130100.0,32.8068,33.2925,32.6109,33.1828,130100.0
2011-08-26 11:30:00,42.4,42.71,42.16,42.61,88200.0,33.2141,33.457,33.0261,33.3786,88200.0
2011-08-26 12:00:00,42.61,43.18,42.61,43.16,102200.0,33.3786,33.8251,33.3786,33.8095,102200.0
2011-08-26 12:30:00,43.18,43.3,42.99,43.18,169600.0,33.8251,33.9191,33.6763,33.8251,169600.0
2011-08-26 13:00:00,43.16,43.4,43.1,43.35,137100.0,33.8095,33.9975,33.7625,33.9583,137100.0
2011-08-26 13:30:00,43.36,43.85,43.31,43.59,285100.0,33.9661,34.35,33.927,34.1463,285100.0
2011-08-26 14:00:00,43.6,43.69,43.34,43.35,125300.0,34.1541,34.2246,33.9505,33.9583,125300.0
2011-08-26 14:30:00,43.37,43.48,43.29,43.48,169400.0,33.974,34.0601,33.9113,34.0601,169400.0
2011-08-26 15:00:00,43.47,43.55,43.38,43.49,258000.0,34.0523,34.115,33.9818,34.068,258000.0
2011-08-26 15:30:00,43.5,43.84,43.43,43.8,550900.0,34.0758,34.3421,34.021,34.3108,550900.0
2011-08-29 09:30:00,44.19,44.99,43.95,44.99,170700.0,34.6163,35.243,34.4283,35.243,170700.0
2011-08-29 10:00:00,44.98,45.27,44.79,45.18,84600.0,35.2352,35.4623,35.0863,35.3918,84600.0
2011-08-29 10:30:00,45.19,45.19,44.89,45.01,205100.0,35.3997,35.3997,35.1647,35.2587,205100.0
2011-08-29 11:00:00,45.01,45.13,44.96,45.03,176000.0,35.2587,35.3527,35.2195,35.2743,176000.0
2011-08-29 11:30:00,45.0,45.18,44.95,45.04,93200.0,35.2508,35.3918,35.2117,35.2822,93200.0
2011-08-29 12:00:00,45.04,45.2,45.0,45.17,200300.0,35.2822,35.4075,35.2508,35.384,200300.0
2011-08-29 12:30:00,45.17,45.34,45.13,45.25,189200.0,35.384,35.5172,35.3527,35.4467,189200.0
2011-08-29 13:00:00,45.25,45.35,45.23,45.25,61800.0,35.4467,35.525,35.431,35.4467,61800.0
2011-08-29 13:30:00,45.25,45.27,45.06,45.1,65700.0,35.4467,35.4623,35.2978,35.3292,65700.0
2011-08-29 14:00:00,45.1,45.31,45.1,45.24,47200.0,35.3292,35.4937,35.3292,35.4388,47200.0
2011-08-29 14:30:00,45.23,45.37,45.15,45.23,82800.0,35.431,35.5407,35.3683,35.431,82800.0
2011-08-29 15:00:00,45.22,45.35,45.2,45.29,83600.0,35.4232,35.525,35.4075,35.478,83600.0
2011-08-29 15:30:00,45.29,45.59,45.28,45.55,251300.0,35.478,35.713,35.4702,35.6817,251300.0
2011-08-30 09:30:00,45.24,45.89,45.1,45.55,100200.0,35.4388,35.948,35.3292,35.6817,100200.0
2011-08-30 10:00:00,45.52,45.62,45.25,45.53,151000.0,35.6582,35.7365,35.4467,35.666,151000.0
2011-08-30 10:30:00,45.52,45.69,45.25,45.47,142100.0,35.6582,35.7913,35.4467,35.619,142100.0
2011-08-30 11:00:00,45.46,46.1,45.43,46.06,68600.0,35.6112,36.1125,35.5877,36.0812,68600.0
2011-08-30 11:30:00,46.03,46.26,45.94,46.06,61900.0,36.0577,36.2379,35.9872,36.0812,61900.0
2011-08-30 12:00:00,46.04,46.04,45.72,45.72,32900.0,36.0655,36.0655,35.8148,35.8148,32900.0
2011-08-30 12:30:00,45.74,45.82,45.37,45.5,32500.0,35.8305,35.8932,35.5407,35.6425,32500.0
2011-08-30 13:00:00,45.51,45.61,45.45,45.47,49000.0,35.6503,35.7287,35.6033,35.619,49000.0
2011-08-30 13:30:00,45.5,45.6,45.32,45.52,69400.0,35.6425,35.7208,35.5015,35.6582,69400.0
2011-08-30 14:00:00,45.55,45.9,45.43,45.9,76800.0,35.6817,35.9558,35.5877,35.9558,76800.0
2011-08-30 14:30:00,45.91,46.09,45.9,46.09,100000.0,35.9637,36.1047,35.9558,36.1047,100000.0
2011-08-30 15:00:00,46.1,46.1,45.92,46.06,72100.0,36.1125,36.1125,35.9715,36.0812,72100.0
2011-08-30 15:30:00,46.05,46.35,46.0,46.04,232400.0,36.0734,36.3084,36.0342,36.0655,232400.0
2011-08-31 09:30:00,46.7,47.74,46.45,47.5,252800.0,36.5825,37.3972,36.3867,37.2092,252800.0
2011-08-31 10:00:00,47.5,47.85,47.32,47.67,210200.0,37.2092,37.4834,37.0682,37.3424,210200.0
2011-08-31 10:30:00,47.65,47.85,47.46,47.49,158900.0,37.3267,37.4834,37.1779,37.2014,158900.0
2011-08-31 11:00:00,47.49,47.55,46.94,47.06,276100.0,37.2014,37.2484,36.7705,36.8645,276100.0
2011-08-31 11:30:00,47.07,47.5,47.03,47.14,216500.0,36.8724,37.2092,36.841,36.9272,216500.0
2011-08-31 12:00:00,47.14,47.38,47.1,47.21,59900.0,36.9272,37.1152,36.8959,36.982,59900.0
2011-08-31 12:30:00,47.19,47.4,47.1,47.35,96200.0,36.9664,37.1309,36.8959,37.0917,96200.0
2011-08-31 13:00:00,47.36,47.44,47.22,47.3,103400.0,37.0995,37.1622,36.9899,37.0525,103400.0
2011-08-31 13:30:00,47.28,47.38,47.07,47.13,151500.0,37.0369,37.1152,36.8724,36.9194,151500.0
2011-08-31 14:00:00,47.13,47.33,47.13,47.23,220400.0,36.9194,37.076,36.9194,36.9977,220400.0
2011-08-31 14:30:00,47.24,47.28,46.65,46.85,312800.0,37.0055,37.0369,36.5434,36.7,312800.0
2011-08-31 15:00:00,46.84,47.02,46.64,46.78,375100.0,36.6922,36.8332,36.5355,36.6452,375100.0
2011-08-31 15:30:00,46.8,47.34,46.75,47.03,431300.0,36.6609,37.0839,36.6217,36.841,431300.0
2011-09-01 09:30:00,48.0,48.0,46.69,46.72,196900.0,37.6009,37.6009,36.5747,36.5982,196900.0
2011-09-01 10:00:00,46.72,47.86,46.72,47.31,225200.0,36.5982,37.4912,36.5982,37.0604,225200.0
2011-09-01 10:30:00,47.33,47.35,47.12,47.18,214200.0,37.076,37.0917,36.9115,36.9585,214200.0
2011-09-01 11:00:00,47.19,47.33,46.85,47.27,316600.0,36.9664,37.076,36.7,37.029,316600.0
2011-09-01 11:30:00,47.3,47.41,47.18,47.26,99400.0,37.0525,37.1387,36.9585,37.0212,99400.0
2011-09-01 12:00:00,47.28,47.4,47.16,47.34,119700.0,37.0369,37.1309,36.9429,37.0839,119700.0
2011-09-01 12:30:00,47.34,47.4,46.97,46.98,96600.0,37.0839,37.1309,36.794,36.8019,96600.0
2011-09-01 13:00:00,46.96,47.12,46.92,47.01,112900.0,36.7862,36.9115,36.7549,36.8254,112900.0
2011-09-01 13:30:00,47.03,47.05,46.85,46.94,371600.0,36.841,36.8567,36.7,36.7705,371600.0
2011-09-01 14:00:00,46.98,47.0,46.7,46.75,229800.0,36.8019,36.8175,36.5825,36.6217,229800.0
2011-09-01 14:30:00,46.75,46.88,46.64,46.73,227500.0,36.6217,36.7235,36.5355,36.606,227500.0
2011-09-01 15:00:00,46.73,46.77,46.49,46.51,349800.0,36.606,36.6374,36.418,36.4337,349800.0
2011-09-01 15:30:00,46.5,46.5,46.3,46.42,429900.0,36.4259,36.4259,36.2692,36.3632,429900.0
2011-09-02 09:30:00,44.96,45.01,43.45,44.41,389100.0,35.2195,35.2587,34.0366,34.7887,389100.0
2011-09-02 10:00:00,44.38,44.97,44.29,44.52,326600.0,34.7652,35.2273,34.6947,34.8748,326600.0
2011-09-02 10:30:00,44.51,44.56,44.12,44.45,206000.0,34.867,34.9062,34.5615,34.82,206000.0
2011-09-02 11:00:00,44.46,45.04,44.41,44.86,75000.0,34.8278,35.2822,34.7887,35.1412,75000.0
2011-09-02 11:30:00,44.78,44.88,44.55,44.55,35200.0,35.0785,35.1568,34.8983,34.8983,35200.0
2011-09-02 12:00:00,44.56,44.73,44.44,44.55,33500.0,34.9062,35.0393,34.8122,34.8983,33500.0
2011-09-02 12:30:00,44.55,44.55,44.35,44.35,47600.0,34.8983,34.8983,34.7417,34.7417,47600.0
2011-09-02 13:00:00,44.37,44.43,43.93,43.93,41700.0,34.7573,34.8043,34.4126,34.4126,41700.0
2011-09-02 13:30:00,43.94,44.24,43.94,44.19,77600.0,34.4205,34.6555,34.4205,34.6163,77600.0
2011-09-02 14:00:00,44.16,44.25,44.08,44.19,199700.0,34.5928,34.6633,34.5301,34.6163,199700.0
2011-09-02 14:30:00,44.16,44.25,43.83,43.83,303500.0,34.5928,34.6633,34.3343,34.3343,303500.0
2011-09-02 15:00:00,43.86,43.99,43.69,43.98,191800.0,34.3578,34.4596,34.2246,34.4518,191800.0
2011-09-02 15:30:00,43.98,44.25,43.95,43.96,298700.0,34.4518,34.6633,34.4283,34.4361,298700.0
2011-09-06 09:30:00,42.29,42.54,41.53,41.92,283500.0,33.1279,33.3238,32.5326,32.8381,283500.0
2011-09-06 10:00:00,41.97,42.18,41.27,41.28,443400.0,32.8773,33.0418,32.3289,32.3368,443400.0
2011-09-06 10:30:00,41.27,41.28,40.3,40.36,444700.0,32.3289,32.3368,31.5691,31.6161,444700.0
2011-09-06 11:00:00,40.36,41.09,40.28,40.9,597000.0,31.6161,32.1879,31.5534,32.0391,597000.0
2011-09-06 11:30:00,40.89,41.82,40.89,41.81,598300.0,32.0313,32.7598,32.0313,32.7519,598300.0
2011-09-06 12:00:00,41.83,42.23,41.62,42.16,190000.0,32.7676,33.0809,32.6031,33.0261,190000.0
2011-09-06 12:30:00,42.15,42.19,41.71,41.74,112500.0,33.0183,33.0496,32.6736,32.6971,112500.0
2011-09-06 13:00:00,41.74,42.0,41.62,41.88,228300.0,32.6971,32.9008,32.6031,32.8068,228300.0
2011-09-06 13:30:00,41.87,42.01,41.64,41.84,207700.0,32.7989,32.9086,32.6188,32.7754,207700.0
2011-09-06 14:00:00,41.82,42.24,41.82,42.15,271900.0,32.7598,33.0888,32.7598,33.0183,271900.0
2011-09-06 14:30:00,42.17,42.22,41.62,41.78,129100.0,33.0339,33.0731,32.6031,32.7284,129100.0
2011-09-06 15:00:00,41.78,41.79,41.41,41.55,210100.0,32.7284,32.7363,32.4386,32.5483,210100.0
2011-09-06 15:30:00,41.54,41.72,41.41,41.68,928800.0,32.5404,32.6814,32.4386,32.6501,928800.0
2011-09-07 09:30:00,42.56,43.13,42.25,42.96,245300.0,33.3395,33.786,33.0966,33.6528,245300.0
2011-09-07 10:00:00,42.95,43.11,42.73,42.97,134100.0,33.645,33.7703,33.4726,33.6606,134100.0
2011-09-07 10:30:00,42.97,43.23,42.71,42.75,154200.0,33.6606,33.8643,33.457,33.4883,154200.0
2011-09-07 11:00:00,42.73,43.27,42.68,43.16,165400.0,33.4726,33.8956,33.4335,33.8095,165400.0
2011-09-07 11:30:00,43.18,43.29,43.09,43.23,69600.0,33.8251,33.9113,33.7546,33.8643,69600.0
2011-09-07 12:00:00,43.23,43.34,43.08,43.11,83200.0,33.8643,33.9505,33.7468,33.7703,83200.0
2011-09-07 12:30:00,43.12,43.18,42.92,42.95,105000.0,33.7781,33.8251,33.6215,33.645,105000.0
2011-09-07 13:00:00,42.93,43.17,42.87,43.15,112700.0,33.6293,33.8173,33.5823,33.8016,112700.0
2011-09-07 13:30:00,43.14,43.2,43.07,43.13,161500.0,33.7938,33.8408,33.739,33.786,161500.0
2011-09-07 14:00:00,43.13,43.19,43.04,43.06,300200.0,33.786,33.833,33.7155,33.7311,300200.0
2011-09-07 14:30:00,43.06,43.53,43.05,43.5,315600.0,33.7311,34.0993,33.7233,34.0758,315600.0
2011-09-07 15:00:00,43.49,43.5,43.21,43.34,119300.0,34.068,34.0758,33.8486,33.9505,119300.0
2011-09-07 15:30:00,43.34,43.66,43.34,43.62,319600.0,33.9505,34.2011,33.9505,34.1698,319600.0
2011-09-08 09:30:00,43.07,43.86,43.03,43.25,133600.0,33.739,34.3578,33.7076,33.88,133600.0
2011-09-08 10:00:00,43.27,43.8,43.16,43.62,72000.0,33.8956,34.3108,33.8095,34.1698,72000.0
2011-09-08 10:30:00,43.6,43.86,43.36,43.56,95000.0,34.1541,34.3578,33.9661,34.1228,95000.0
2011-09-08 11:00:00,43.51,43.65,43.49,43.55,67700.0,34.0836,34.1933,34.068,34.115,67700.0
2011-09-08 11:30:00,43.51,43.64,43.19,43.26,119400.0,34.0836,34.1855,33.833,33.8878,119400.0
2011-09-08 12:00:00,43.24,43.55,43.17,43.41,103600.0,33.8721,34.115,33.8173,34.0053,103600.0
2011-09-08 12:30:00,43.38,43.51,43.16,43.48,67600.0,33.9818,34.0836,33.8095,34.0601,67600.0
2011-09-08 13:00:00,43.5,43.5,43.23,43.27,41800.0,34.0758,34.0758,33.8643,33.8956,41800.0
2011-09-08 13:30:00,43.29,43.42,42.84,43.13,115800.0,33.9113,34.0131,33.5588,33.786,115800.0
2011-09-08 14:00:00,43.15,43.19,42.72,42.82,72800.0,33.8016,33.833,33.4648,33.5431,72800.0
2011-09-08 14:30:00,42.84,42.96,42.6,42.62,87300.0,33.5588,33.6528,33.3708,33.3865,87300.0
2011-09-08 15:00:00,42.62,42.68,42.25,42.55,143600.0,33.3865,33.4335,33.0966,33.3316,143600.0
2011-09-08 15:30:00,42.55,42.92,42.46,42.85,642800.0,33.3316,33.6215,33.2611,33.5666,642800.0
2011-09-09 09:30:00,42.06,42.2,41.58,41.85,99800.0,32.9478,33.0574,32.5718,32.7833,99800.0
2011-09-09 10:00:00,41.84,42.25,41.72,42.24,126200.0,32.7754,33.0966,32.6814,33.0888,126200.0
2011-09-09 10:30:00,42.25,42.45,42.06,42.18,162400.0,33.0966,33.2533,32.9478,33.0418,162400.0
2011-09-09 11:00:00,42.18,42.35,41.4,41.43,434400.0,33.0418,33.1749,32.4308,32.4543,434400.0
2011-09-09 11:30:00,41.44,41.58,40.95,41.14,99200.0,32.4621,32.5718,32.0783,32.2271,99200.0
2011-09-09 12:00:00,41.15,41.35,40.87,40.91,82600.0,32.2349,32.3916,32.0156,32.0469,82600.0
2011-09-09 12:30:00,40.92,41.12,40.71,41.07,131900.0,32.0548,32.2114,31.8903,32.1723,131900.0
2011-09-09 13:00:00,41.07,41.11,40.8,40.93,154000.0,32.1723,32.2036,31.9608,32.0626,154000.0
2011-09-09 13:30:00,40.95,40.95,40.61,40.74,101100.0,32.0783,32.0783,31.8119,31.9138,101100.0
2011-09-09 14:00:00,40.74,40.84,40.58,40.63,138400.0,31.9138,31.9921,31.7884,31.8276,138400.0
2011-09-09 14:30:00,40.63,40.72,40.45,40.52,228400.0,31.8276,31.8981,31.6866,31.7414,228400.0
2011-09-09 15:00:00,40.49,40.68,40.4,40.44,275500.0,31.7179,31.8668,31.6474,31.6787,275500.0
2011-09-09 15:30:00,40.41,40.87,40.41,40.73,283500.0,31.6552,32.0156,31.6552,31.9059,283500.0
2011-09-12 09:30:00,39.91,41.36,39.86,41.25,145100.0,31.2636,32.3994,31.2244,32.3133,145100.0
2011-09-12 10:00:00,41.24,41.48,40.73,40.79,116600.0,32.3054,32.4934,31.9059,31.9529,116600.0
2011-09-12 10:30:00,40.8,40.87,40.22,40.23,75900.0,31.9608,32.0156,31.5064,31.5142,75900.0
2011-09-12 11:00:00,40.22,40.59,40.2,40.54,61800.0,31.5064,31.7963,31.4907,31.7571,61800.0
2011-09-12 11:30:00,40.55,40.7,40.46,40.56,97900.0,31.7649,31.8824,31.6944,31.7727,97900.0
2011-09-12 12:00:00,40.59,40.65,40.47,40.63,96900.0,31.7963,31.8433,31.7022,31.8276,96900.0
2011-09-12 12:30:00,40.65,40.65,40.47,40.54,90100.0,31.8433,31.8433,31.7022,31.7571,90100.0
2011-09-12 13:00:00,40.58,40.67,40.36,40.43,64600.0,31.7884,31.8589,31.6161,31.6709,64600.0
2011-09-12 13:30:00,40.43,40.44,40.11,40.38,43800.0,31.6709,31.6787,31.4202,31.6317,43800.0
2011-09-12 14:00:00,40.32,40.33,40.04,40.2,65000.0,31.5847,31.5926,31.3654,31.4907,65000.0
2011-09-12 14:30:00,40.22,40.64,40.2,40.28,108500.0,31.5064,31.8354,31.4907,31.5534,108500.0
2011-09-12 15:00:00,40.3,40.48,40.19,40.4,152600.0,31.5691,31.7101,31.4829,31.6474,152600.0
2011-09-12 15:30:00,40.42,40.97,40.38,40.93,333800.0,31.6631,32.0939,31.6317,32.0626,333800.0
2011-09-13 09:30:00,40.95,41.79,40.95,41.64,180800.0,32.0783,32.7363,32.0783,32.6188,180800.0
2011-09-13 10:00:00,41.67,42.47,41.56,42.45,153600.0,32.6423,33.269,32.5561,33.2533,153600.0
2011-09-13 10:30:00,42.45,42.68,41.88,42.14,221000.0,33.2533,33.4335,32.8068,33.0104,221000.0
2011-09-13 11:00:00,42.14,42.21,41.79,42.01,72400.0,33.0104,33.0653,32.7363,32.9086,72400.0
2011-09-13 11:30:00,42.02,42.38,41.98,42.22,69300.0,32.9164,33.1984,32.8851,33.0731,69300.0
2011-09-13 12:00:00,42.19,42.51,42.0,42.48,60500.0,33.0496,33.3003,32.9008,33.2768,60500.0
2011-09-13 12:30:00,42.48,42.58,42.34,42.49,59200.0,33.2768,33.3551,33.1671,33.2846,59200.0
2011-09-13 13:00:00,42.51,42.77,42.47,42.75,130100.0,33.3003,33.504,33.269,33.4883,130100.0
2011-09-13 13:30:00,42.71,42.95,42.52,42.78,87000.0,33.457,33.645,33.3081,33.5118,87000.0
2011-09-13 14:00:00,42.78,43.08,42.65,43.03,117500.0,33.5118,33.7468,33.41,33.7076,117500.0
2011-09-13 14:30:00,43.05,43.13,42.62,42.79,112500.0,33.7233,33.786,33.3865,33.5196,112500.0
2011-09-13 15:00:00,42.74,42.84,42.36,42.77,222900.0,33.4805,33.5588,33.1828,33.504,222900.0
2011-09-13 15:30:00,42.77,42.96,42.59,42.81,322100.0,33.504,33.6528,33.363,33.5353,322100.0
2011-09-14 09:30:00,43.15,43.16,42.15,42.41,217200.0,33.8016,33.8095,33.0183,33.222,217200.0
2011-09-14 10:00:00,42.42,42.61,41.9,42.07,200100.0,33.2298,33.3786,32.8224,32.9556,200100.0
2011-09-14 10:30:00,42.05,42.31,41.97,42.24,40000.0,32.9399,33.1436,32.8773,33.0888,40000.0
2011-09-14 11:00:00,42.24,42.61,42.12,42.61,91300.0,33.0888,33.3786,32.9948,33.3786,91300.0
2011-09-14 11:30:00,42.61,43.02,42.55,42.97,50200.0,33.3786,33.6998,33.3316,33.6606,50200.0
2011-09-14 12:00:00,42.98,43.06,42.54,42.59,68900.0,33.6685,33.7311,33.3238,33.363,68900.0
2011-09-14 12:30:00,42.62,42.88,42.48,42.56,140700.0,33.3865,33.5901,33.2768,33.3395,140700.0
2011-09-14 13:00:00,42.58,42.7,42.45,42.54,90900.0,33.3551,33.4491,33.2533,33.3238,90900.0
2011-09-14 13:30:00,42.54,42.97,42.5,42.85,138400.0,33.3238,33.6606,33.2925,33.5666,138400.0
2011-09-14 14:00:00,42.85,43.15,42.84,43.02,103800.0,33.5666,33.8016,33.5588,33.6998,103800.0
2011-09-14 14:30:00,43.04,43.3,42.86,43.24,95700.0,33.7155,33.9191,33.5745,33.8721,95700.0
2011-09-14 15:00:00,43.27,43.83,43.27,43.75,146000.0,33.8956,34.3343,33.8956,34.2716,146000.0
2011-09-14 15:30:00,43.74,43.91,43.29,43.31,374100.0,34.2638,34.397,33.9113,33.927,374100.0
2011-09-15 09:30:00,43.9,44.17,43.34,43.6,114600.0,34.3891,34.6006,33.9505,34.1541,114600.0
2011-09-15 10:00:00,43.7,44.38,43.48,43.52,320900.0,34.2325,34.7652,34.0601,34.0915,320900.0
2011-09-15 10:30:00,43.51,43.73,43.05,43.57,125000.0,34.0836,34.256,33.7233,34.1306,125000.0
2011-09-15 11:00:00,43.56,43.72,43.44,43.72,192000.0,34.1228,34.2481,34.0288,34.2481,192000.0
2011-09-15 11:30:00,43.7,43.81,43.6,43.63,54700.0,34.2325,34.3186,34.1541,34.1776,54700.0
2011-09-15 12:00:00,43.67,43.79,43.6,43.63,62600.0,34.209,34.303,34.1541,34.1776,62600.0
2011-09-15 12:30:00,43.66,43.81,43.54,43.59,78100.0,34.2011,34.3186,34.1071,34.1463,78100.0
2011-09-15 13:00:00,43.6,43.9,43.57,43.75,41900.0,34.1541,34.3891,34.1306,34.2716,41900.0
2011-09-15 13:30:00,43.72,43.97,43.66,43.93,61300.0,34.2481,34.444,34.2011,34.4126,61300.0
2011-09-15 14:00:00,43.97,44.38,43.96,44.11,52800.0,34.444,34.7652,34.4361,34.5536,52800.0
2011-09-15 14:30:00,44.12,44.49,44.12,44.46,68000.0,34.5615,34.8513,34.5615,34.8278,68000.0
2011-09-15 15:00:00,44.45,44.58,44.01,44.13,80900.0,34.82,34.9218,34.4753,34.5693,80900.0
2011-09-15 15:30:00,44.13,44.42,44.11,44.32,159900.0,34.5693,34.7965,34.5536,34.7182,159900.0
2011-09-16 09:30:00,44.32,44.49,44.05,44.26,106500.0,34.7182,34.8513,34.5066,34.6712,106500.0
2011-09-16 10:00:00,44.25,44.45,43.9,43.99,71500.0,34.6633,34.82,34.3891,34.4596,71500.0
2011-09-16 10:30:00,44.0,44.07,43.69,43.78,82900.0,34.4675,34.5223,34.2246,34.2951,82900.0
2011-09-16 11:00:00,43.8,43.94,43.75,43.88,41900.0,34.3108,34.4205,34.2716,34.3735,41900.0
2011-09-16 11:30:00,43.85,44.17,43.65,44.05,37700.0,34.35,34.6006,34.1933,34.5066,37700.0
2011-09-16 12:00:00,44.06,44.07,43.88,43.94,47500.0,34.5145,34.5223,34.3735,34.4205,47500.0
2011-09-16 12:30:00,43.94,44.19,43.9,44.08,87400.0,34.4205,34.6163,34.3891,34.5301,87400.0
2011-09-16 13:00:00,44.07,44.15,43.9,43.98,143000.0,34.5223,34.585,34.3891,34.4518,143000.0
2011-09-16 13:30:00,43.97,44.0,43.87,43.97,68800.0,34.444,34.4675,34.3656,34.444,68800.0
2011-09-16 14:00:00,43.95,44.06,43.91,43.96,92800.0,34.4283,34.5145,34.397,34.4361,92800.0
2011-09-16 14:30:00,43.96,44.03,43.96,44.01,71900.0,34.4361,34.491,34.4361,34.4753,71900.0
2011-09-16 15:00:00,44.01,44.05,43.78,43.78,146500.0,34.4753,34.5066,34.2951,34.2951,146500.0
2011-09-16 15:30:00,43.77,44.12,43.77,44.08,265300.0,34.2873,34.5615,34.2873,34.5301,265300.0
2011-09-19 09:30:00,42.95,42.98,42.38,42.53,90900.0,33.645,33.6685,33.1984,33.316,90900.0
2011-09-19 10:00:00,42.47,42.88,42.4,42.88,83100.0,33.269,33.5901,33.2141,33.5901,83100.0
2011-09-19 10:30:00,42.88,43.09,42.84,42.91,39600.0,33.5901,33.7546,33.5588,33.6136,39600.0
2011-09-19 11:00:00,42.97,43.0,42.9,42.95,101100.0,33.6606,33.6841,33.6058,33.645,101100.0
2011-09-19 11:30:00,42.91,43.0,42.84,42.9,148900.0,33.6136,33.6841,33.5588,33.6058,148900.0
2011-09-19 12:00:00,42.88,43.0,42.72,42.82,63000.0,33.5901,33.6841,33.4648,33.5431,63000.0
2011-09-19 12:30:00,42.82,42.86,42.63,42.7,84600.0,33.5431,33.5745,33.3943,33.4491,84600.0
2011-09-19 13:00:00,42.7,42.84,42.64,42.78,62800.0,33.4491,33.5588,33.4021,33.5118,62800.0
2011-09-19 13:30:00,42.79,42.9,42.71,42.85,46100.0,33.5196,33.6058,33.457,33.5666,46100.0
2011-09-19 14:00:00,42.87,43.05,42.73,43.0,101300.0,33.5823,33.7233,33.4726,33.6841,101300.0
2011-09-19 14:30:00,43.02,43.23,42.97,43.0,81700.0,33.6998,33.8643,33.6606,33.6841,81700.0
2011-09-19 15:00:00,43.01,43.72,42.96,43.65,134700.0,33.692,34.2481,33.6528,34.1933,134700.0
2011-09-19 15:30:00,43.69,43.89,43.37,43.43,243000.0,34.2246,34.3813,33.974,34.021,243000.0
2011-09-20 09:30:00,43.62,43.82,42.55,42.79,126800.0,34.1698,34.3265,33.3316,33.5196,126800.0
2011-09-20 10:00:00,42.77,43.23,42.77,42.99,130800.0,33.504,33.8643,33.504,33.6763,130800.0
2011-09-20 10:30:00,43.0,43.53,42.94,43.46,151200.0,33.6841,34.0993,33.6371,34.0445,151200.0
2011-09-20 11:00:00,43.5,43.89,43.47,43.66,127100.0,34.0758,34.3813,34.0523,34.2011,127100.0
2011-09-20 11:30:00,43.68,43.69,43.34,43.51,162600.0,34.2168,34.2246,33.9505,34.0836,162600.0
2011-09-20 12:00:00,43.51,43.52,43.3,43.52,62800.0,34.0836,34.0915,33.9191,34.0915,62800.0
2011-09-20 12:30:00,43.48,43.6,43.29,43.55,73100.0,34.0601,34.1541,33.9113,34.115,73100.0
2011-09-20 13:00:00,43.57,43.7,43.54,43.63,32700.0,34.1306,34.2325,34.1071,34.1776,32700.0
2011-09-20 13:30:00,43.64,43.69,43.42,43.66,97200.0,34.1855,34.2246,34.0131,34.2011,97200.0
2011-09-20 14:00:00,43.66,43.88,43.59,43.84,139600.0,34.2011,34.3735,34.1463,34.3421,139600.0
2011-09-20 14:30:00,43.84,43.86,43.58,43.62,173200.0,34.3421,34.3578,34.1385,34.1698,173200.0
2011-09-20 15:00:00,43.62,43.7,43.19,43.29,153100.0,34.1698,34.2325,33.833,33.9113,153100.0
2011-09-20 15:30:00,43.28,43.53,43.17,43.21,316200.0,33.9035,34.0993,33.8173,33.8486,316200.0
2011-09-21 09:30:00,43.04,43.04,42.26,42.42,293100.0,33.7155,33.7155,33.1044,33.2298,293100.0
2011-09-21 10:00:00,42.47,42.77,41.77,41.91,201500.0,33.269,33.504,32.7206,32.8303,201500.0
2011-09-21 10:30:00,41.93,42.03,41.25,41.35,203800.0,32.8459,32.9243,32.3133,32.3916,203800.0
2011-09-21 11:00:00,41.36,41.61,41.24,41.3,125100.0,32.3994,32.5953,32.3054,32.3524,125100.0
2011-09-21 11:30:00,41.31,41.83,41.31,41.43,164000.0,32.3603,32.7676,32.3603,32.4543,164000.0
2011-09-21 12:00:00,41.43,41.65,41.17,41.19,100800.0,32.4543,32.6266,32.2506,32.2663,100800.0
2011-09-21 12:30:00,41.23,41.29,40.75,40.83,128500.0,32.2976,32.3446,31.9216,31.9843,128500.0
2011-09-21 13:00:00,40.82,41.04,40.75,40.85,182400.0,31.9764,32.1488,31.9216,31.9999,182400.0
2011-09-21 13:30:00,40.85,40.96,40.38,40.42,99600.0,31.9999,32.0861,31.6317,31.6631,99600.0
2011-09-21 14:00:00,40.41,40.82,40.18,40.4,227200.0,31.6552,31.9764,31.4751,31.6474,227200.0
2011-09-21 14:30:00,40.41,40.5,39.9,40.15,164900.0,31.6552,31.7257,31.2557,31.4516,164900.0
2011-09-21 15:00:00,40.15,40.51,40.01,40.12,145700.0,31.4516,31.7336,31.3419,31.4281,145700.0
2011-09-21 15:30:00,40.12,40.12,38.81,38.88,629500.0,31.4281,31.4281,30.4019,30.4567,629500.0
2011-09-22 09:30:00,37.01,37.37,34.27,34.32,751100.0,28.9919,29.2739,26.8455,26.8846,751100.0
2011-09-22 10:00:00,34.32,35.98,34.32,35.54,681900.0,26.8846,28.185,26.8846,27.8403,681900.0
2011-09-22 10:30:00,35.61,35.7,35.28,35.3,405900.0,27.8952,27.9657,27.6367,27.6523,405900.0
2011-09-22 11:00:00,35.33,35.38,35.01,35.34,210400.0,27.6758,27.715,27.4251,27.6837,210400.0
2011-09-22 11:30:00,35.33,35.58,35.3,35.46,149100.0,27.6758,27.8717,27.6523,27.7777,149100.0
2011-09-22 12:00:00,35.46,35.53,35.36,35.48,291100.0,27.7777,27.8325,27.6993,27.7933,291100.0
2011-09-22 12:30:00,35.47,35.79,35.46,35.75,295100.0,27.7855,28.0362,27.7777,28.0048,295100.0
2011-09-22 13:00:00,35.75,35.75,35.16,35.24,120300.0,28.0048,28.0048,27.5426,27.6053,120300.0
2011-09-22 13:30:00,35.23,35.38,35.0,35.03,219700.0,27.5975,27.715,27.4173,27.4408,219700.0
2011-09-22 14:00:00,35.02,35.54,35.0,35.3,268100.0,27.433,27.8403,27.4173,27.6523,268100.0
2011-09-22 14:30:00,35.31,35.32,35.0,35.01,312400.0,27.6602,27.668,27.4173,27.4251,312400.0
2011-09-22 15:00:00,35.01,35.14,35.0,35.1,444200.0,27.4251,27.527,27.4173,27.4956,444200.0
2011-09-22 15:30:00,35.1,35.8,35.09,35.58,886700.0,27.4956,28.044,27.4878,27.8717,886700.0
2011-09-23 09:30:00,35.54,36.35,35.27,36.23,280800.0,27.8403,28.4748,27.6288,28.3808,280800.0
2011-09-23 10:00:00,36.23,36.23,35.82,36.22,203800.0,28.3808,28.3808,28.0597,28.373,203800.0
2011-09-23 10:30:00,36.23,36.84,36.23,36.75,142700.0,28.3808,28.8587,28.3808,28.7882,142700.0
2011-09-23 11:00:00,36.75,37.17,36.67,37.05,110200.0,28.7882,29.1172,28.7255,29.0232,110200.0
2011-09-23 11:30:00,37.02,37.04,36.68,36.81,100200.0,28.9997,29.0154,28.7333,28.8352,100200.0
2011-09-23 12:00:00,36.8,36.85,36.45,36.48,88800.0,28.8273,28.8665,28.5532,28.5767,88800.0
2011-09-23 12:30:00,36.49,36.76,36.33,36.63,80800.0,28.5845,28.796,28.4592,28.6942,80800.0
2011-09-23 13:00:00,36.64,36.75,36.25,36.4,148700.0,28.702,28.7882,28.3965,28.514,148700.0
2011-09-23 13:30:00,36.4,36.62,36.26,36.62,200100.0,28.514,28.6863,28.4043,28.6863,200100.0
2011-09-23 14:00:00,36.62,36.71,36.23,36.25,151100.0,28.6863,28.7568,28.3808,28.3965,151100.0
2011-09-23 14:30:00,36.25,36.37,35.89,35.93,187200.0,28.3965,28.4905,28.1145,28.1458,187200.0
2011-09-23 15:00:00,35.92,36.16,35.92,36.15,196700.0,28.138,28.326,28.138,28.3182,196700.0
2011-09-23 15:30:00,36.15,36.2,35.83,36.12,392900.0,28.3182,28.3573,28.0675,28.2947,392900.0
2011-09-26 09:30:00,36.46,37.02,36.18,36.18,154600.0,28.561,28.9997,28.3417,28.3417,154600.0
2011-09-26 10:00:00,36.18,36.35,35.64,36.26,100400.0,28.3417,28.4748,27.9187,28.4043,100400.0
2011-09-26 10:30:00,36.22,36.26,35.76,36.1,130700.0,28.373,28.4043,28.0127,28.279,130700.0
2011-09-26 11:00:00,36.11,36.52,35.99,36.52,138300.0,28.2868,28.608,28.1928,28.608,138300.0
2011-09-26 11:30:00,36.5,36.84,36.32,36.84,144200.0,28.5923,28.8587,28.4513,28.8587,144200.0
2011-09-26 12:00:00,36.8,37.08,36.67,37.08,60000.0,28.8273,29.0467,28.7255,29.0467,60000.0
2011-09-26 12:30:00,37.06,37.16,36.7,36.84,91700.0,29.031,29.1094,28.749,28.8587,91700.0
2011-09-26 13:00:00,36.82,36.84,36.52,36.67,98800.0,28.843,28.8587,28.608,28.7255,98800.0
2011-09-26 13:30:00,36.63,37.01,36.48,37.01,133500.0,28.6942,28.9919,28.5767,28.9919,133500.0
2011-09-26 14:00:00,37.0,37.3,36.95,37.07,93100.0,28.984,29.219,28.9448,29.0389,93100.0
2011-09-26 14:30:00,37.08,37.37,37.01,37.35,77100.0,29.0467,29.2739,28.9919,29.2582,77100.0
2011-09-26 15:00:00,37.36,37.9,37.36,37.9,124800.0,29.266,29.689,29.266,29.689,124800.0
2011-09-26 15:30:00,37.89,38.08,37.79,38.03,452900.0,29.6812,29.83,29.6029,29.7909,452900.0
2011-09-27 09:30:00,39.36,40.09,39.16,40.0,341700.0,30.8327,31.4046,30.6761,31.3341,341700.0
2011-09-27 10:00:00,40.0,40.15,39.34,39.68,174500.0,31.3341,31.4516,30.8171,31.0834,174500.0
2011-09-27 10:30:00,39.71,40.04,39.64,40.04,123700.0,31.1069,31.3654,31.0521,31.3654,123700.0
2011-09-27 11:00:00,40.04,40.31,40.0,40.13,86300.0,31.3654,31.5769,31.3341,31.4359,86300.0
2011-09-27 11:30:00,40.12,40.34,40.09,40.3,110600.0,31.4281,31.6004,31.4046,31.5691,110600.0
2011-09-27 12:00:00,40.25,40.74,40.15,40.69,153500.0,31.5299,31.9138,31.4516,31.8746,153500.0
2011-09-27 12:30:00,40.67,40.67,40.52,40.56,95600.0,31.8589,31.8589,31.7414,31.7727,95600.0
2011-09-27 13:00:00,40.58,40.75,40.52,40.66,120700.0,31.7884,31.9216,31.7414,31.8511,120700.0
2011-09-27 13:30:00,40.67,40.98,40.57,40.93,116500.0,31.8589,32.1018,31.7806,32.0626,116500.0
2011-09-27 14:00:00,40.95,41.16,40.9,40.95,106100.0,32.0783,32.2428,32.0391,32.0783,106100.0
2011-09-27 14:30:00,40.94,41.16,40.5,40.53,231200.0,32.0704,32.2428,31.7257,31.7492,231200.0
2011-09-27 15:00:00,40.53,40.55,39.47,39.5,279500.0,31.7492,31.7649,30.9189,30.9424,279500.0
2011-09-27 15:30:00,39.5,39.77,39.08,39.41,326600.0,30.9424,31.1539,30.6134,30.8719,326600.0
2011-09-28 09:30:00,39.41,39.7,38.73,39.43,85600.0,30.8719,31.0991,30.3392,30.8876,85600.0
2011-09-28 10:00:00,39.44,39.44,38.02,38.45,211800.0,30.8954,30.8954,29.783,30.1199,211800.0
2011-09-28 10:30:00,38.48,38.48,37.91,37.95,153900.0,30.1434,30.1434,29.6969,29.7282,153900.0
2011-09-28 11:00:00,37.95,38.13,37.55,38.03,246100.0,29.7282,29.8692,29.4149,29.7909,246100.0
2011-09-28 11:30:00,38.04,38.49,37.92,38.43,115100.0,29.7987,30.1512,29.7047,30.1042,115100.0
2011-09-28 12:00:00,38.45,38.45,37.78,38.1,110100.0,30.1199,30.1199,29.595,29.8457,110100.0
2011-09-28 12:30:00,38.09,38.13,37.55,38.06,139000.0,29.8379,29.8692,29.4149,29.8144,139000.0
2011-09-28 13:00:00,38.03,38.04,37.4,37.57,96900.0,29.7909,29.7987,29.2974,29.4305,96900.0
2011-09-28 13:30:00,37.56,37.56,36.97,37.06,131700.0,29.4227,29.4227,28.9605,29.031,131700.0
2011-09-28 14:00:00,37.05,37.32,36.98,37.24,135700.0,29.0232,29.2347,28.9683,29.172,135700.0
2011-09-28 14:30:00,37.24,37.54,37.16,37.5,138300.0,29.172,29.407,29.1094,29.3757,138300.0
2011-09-28 15:00:00,37.5,37.64,36.96,36.96,280900.0,29.3757,29.4854,28.9527,28.9527,280900.0
2011-09-28 15:30:00,36.96,36.99,36.19,36.39,740200.0,28.9527,28.9762,28.3495,28.5062,740200.0
2011-09-29 09:30:00,37.85,38.45,37.33,37.47,255500.0,29.6499,30.1199,29.2425,29.3522,255500.0
2011-09-29 10:00:00,37.52,37.88,37.47,37.6,309500.0,29.3914,29.6734,29.3522,29.454,309500.0
2011-09-29 10:30:00,37.6,37.65,36.57,36.95,277700.0,29.454,29.4932,28.6472,28.9448,277700.0
2011-09-29 11:00:00,37.0,37.48,36.95,37.36,191200.0,28.984,29.36,28.9448,29.266,191200.0
2011-09-29 11:30:00,37.38,37.6,37.22,37.29,322600.0,29.2817,29.454,29.1564,29.2112,322600.0
2011-09-29 12:00:00,37.32,37.56,37.07,37.41,387000.0,29.2347,29.4227,29.0389,29.3052,387000.0
2011-09-29 12:30:00,37.39,37.39,36.81,37.06,86600.0,29.2895,29.2895,28.8352,29.031,86600.0
2011-09-29 13:00:00,37.04,37.18,36.77,36.8,142700.0,29.0154,29.125,28.8038,28.8273,142700.0
2011-09-29 13:30:00,36.79,36.85,36.29,36.61,89000.0,28.8195,28.8665,28.4278,28.6785,89000.0
2011-09-29 14:00:00,36.64,36.68,35.86,36.09,237100.0,28.702,28.7333,28.091,28.2712,237100.0
2011-09-29 14:30:00,36.11,36.13,35.8,36.01,219400.0,28.2868,28.3025,28.044,28.2085,219400.0
2011-09-29 15:00:00,36.02,36.04,35.63,35.74,401200.0,28.2163,28.232,27.9108,27.997,401200.0
2011-09-29 15:30:00,35.76,36.01,35.67,35.87,960200.0,28.0127,28.2085,27.9422,28.0988,960200.0
2011-09-30 09:30:00,34.99,35.0,33.45,33.71,458000.0,27.4095,27.4173,26.2031,26.4068,458000.0
2011-09-30 10:00:00,33.7,33.89,33.47,33.72,400600.0,26.399,26.5478,26.2188,26.4146,400600.0
2011-09-30 10:30:00,33.72,33.77,33.46,33.48,240200.0,26.4146,26.4538,26.211,26.2266,240200.0
2011-09-30 11:00:00,33.46,34.15,33.46,34.09,475900.0,26.211,26.7515,26.211,26.7045,475900.0
2011-09-30 11:30:00,34.09,34.3,33.9,33.92,513200.0,26.7045,26.869,26.5556,26.5713,513200.0
2011-09-30 12:00:00,33.95,34.07,33.42,33.72,548800.0,26.5948,26.6888,26.1796,26.4146,548800.0
2011-09-30 12:30:00,33.72,33.79,33.33,33.38,233000.0,26.4146,26.4695,26.1091,26.1483,233000.0
2011-09-30 13:00:00,33.38,33.52,33.14,33.14,166900.0,26.1483,26.258,25.9603,25.9603,166900.0
2011-09-30 13:30:00,33.14,33.59,33.07,33.49,217000.0,25.9603,26.3128,25.9054,26.2345,217000.0
2011-09-30 14:00:00,33.48,33.63,33.07,33.14,362000.0,26.2266,26.3441,25.9054,25.9603,362000.0
2011-09-30 14:30:00,33.13,33.4,33.02,33.23,419600.0,25.9524,26.164,25.8663,26.0308,419600.0
2011-09-30 15:00:00,33.21,33.55,32.92,33.0,568400.0,26.0151,26.2815,25.7879,25.8506,568400.0
2011-09-30 15:30:00,33.01,33.09,32.49,32.49,1204800.0,25.8584,25.9211,25.4511,25.4511,1204800.0
2011-10-03 09:30:00,32.05,32.56,31.64,32.5,340000.0,25.1064,25.5059,24.7853,25.4589,340000.0
2011-10-03 10:00:00,32.48,33.45,32.28,33.01,308200.0,25.4433,26.2031,25.2866,25.8584,308200.0
2011-10-03 10:30:00,33.01,33.02,32.38,32.82,127900.0,25.8584,25.8663,25.3649,25.7096,127900.0
2011-10-03 11:00:00,32.8,33.06,32.5,32.96,144600.0,25.6939,25.8976,25.4589,25.8193,144600.0
2011-10-03 11:30:00,32.96,33.15,32.65,33.1,76000.0,25.8193,25.9681,25.5764,25.9289,76000.0
2011-10-03 12:00:00,33.11,33.12,32.73,32.88,68100.0,25.9368,25.9446,25.6391,25.7566,68100.0
2011-10-03 12:30:00,32.86,32.91,32.52,32.55,121100.0,25.7409,25.7801,25.4746,25.4981,121100.0
2011-10-03 13:00:00,32.55,32.55,31.99,32.29,96600.0,25.4981,25.4981,25.0594,25.2944,96600.0
2011-10-03 13:30:00,32.29,32.34,31.93,32.14,156500.0,25.2944,25.3336,25.0124,25.1769,156500.0
2011-10-03 14:00:00,32.16,32.37,32.04,32.17,138400.0,25.1926,25.3571,25.0986,25.2004,138400.0
2011-10-03 14:30:00,32.17,32.17,31.9,32.15,225300.0,25.2004,25.2004,24.9889,25.1848,225300.0
2011-10-03 15:00:00,32.14,32.32,31.91,31.91,280400.0,25.1769,25.3179,24.9968,24.9968,280400.0
2011-10-03 15:30:00,31.91,32.14,31.56,31.61,478900.0,24.9968,25.1769,24.7226,24.7618,478900.0
2011-10-04 09:30:00,31.11,31.11,29.59,30.03,377900.0,24.3701,24.3701,23.1794,23.5241,377900.0
2011-10-04 10:00:00,30.01,30.63,29.65,30.42,466000.0,23.5084,23.9941,23.2264,23.8296,466000.0
2011-10-04 10:30:00,30.44,30.71,30.13,30.29,398400.0,23.8452,24.0567,23.6024,23.7277,398400.0
2011-10-04 11:00:00,30.3,31.13,30.04,31.13,714000.0,23.7356,24.3857,23.5319,24.3857,714000.0
2011-10-04 11:30:00,31.12,31.33,30.76,31.14,212400.0,24.3779,24.5424,24.0959,24.3936,212400.0
2011-10-04 12:00:00,31.27,31.83,31.27,31.3,180000.0,24.4954,24.9341,24.4954,24.5189,180000.0
2011-10-04 12:30:00,31.26,31.42,31.12,31.18,101400.0,24.4876,24.6129,24.3779,24.4249,101400.0
2011-10-04 13:00:00,31.16,31.2,30.78,30.82,126300.0,24.4092,24.4406,24.1116,24.1429,126300.0
2011-10-04 13:30:00,30.83,30.86,30.23,30.23,196900.0,24.1507,24.1742,23.6807,23.6807,196900.0
2011-10-04 14:00:00,30.25,30.48,29.65,30.03,257600.0,23.6964,23.8766,23.2264,23.5241,257600.0
2011-10-04 14:30:00,30.03,30.3,29.62,29.72,305300.0,23.5241,23.7356,23.2029,23.2812,305300.0
2011-10-04 15:00:00,29.71,30.06,29.43,29.88,475100.0,23.2734,23.5476,23.054,23.4066,475100.0
2011-10-04 15:30:00,29.88,31.56,29.87,31.49,775000.0,23.4066,24.7226,23.3987,24.6677,775000.0
2011-10-05 09:30:00,31.59,32.04,31.17,31.68,203900.0,24.7461,25.0986,24.4171,24.8166,203900.0
2011-10-05 10:00:00,31.68,32.41,31.55,32.15,224500.0,24.8166,25.3884,24.7147,25.1848,224500.0
2011-10-05 10:30:00,32.15,32.74,32.05,32.56,241100.0,25.1848,25.6469,25.1064,25.5059,241100.0
2011-10-05 11:00:00,32.57,32.94,32.46,32.63,189100.0,25.5138,25.8036,25.4276,25.5608,189100.0
2011-10-05 11:30:00,32.61,33.02,32.6,32.95,129900.0,25.5451,25.8663,25.5373,25.8114,129900.0
2011-10-05 12:00:00,32.95,33.0,32.47,32.47,87800.0,25.8114,25.8506,25.4354,25.4354,87800.0
2011-10-05 12:30:00,32.42,32.71,32.35,32.66,77300.0,25.3963,25.6234,25.3414,25.5843,77300.0
2011-10-05 13:00:00,32.68,33.0,32.58,32.92,82700.0,25.5999,25.8506,25.5216,25.7879,82700.0
2011-10-05 13:30:00,32.93,33.24,32.73,33.22,162000.0,25.7958,26.0386,25.6391,26.0229,162000.0
2011-10-05 14:00:00,33.22,33.46,33.04,33.37,148100.0,26.0229,26.211,25.8819,26.1404,148100.0
2011-10-05 14:30:00,33.39,33.45,32.94,33.34,93300.0,26.1561,26.2031,25.8036,26.1169,93300.0
2011-10-05 15:00:00,33.34,33.64,33.14,33.44,217300.0,26.1169,26.352,25.9603,26.1953,217300.0
2011-10-05 15:30:00,33.45,33.96,33.45,33.7,413900.0,26.2031,26.6026,26.2031,26.399,413900.0
2011-10-06 09:30:00,33.72,34.35,33.51,34.05,183600.0,26.4146,26.9081,26.2501,26.6731,183600.0
2011-10-06 10:00:00,34.03,34.67,33.75,34.42,192500.0,26.6575,27.1588,26.4381,26.963,192500.0
2011-10-06 10:30:00,34.44,34.96,34.42,34.74,152800.0,26.9786,27.386,26.963,27.2136,152800.0
2011-10-06 11:00:00,34.74,35.21,34.63,35.07,124100.0,27.2136,27.5818,27.1275,27.4721,124100.0
2011-10-06 11:30:00,35.07,36.03,35.07,36.0,286500.0,27.4721,28.2242,27.4721,28.2007,286500.0
2011-10-06 12:00:00,35.96,36.14,35.49,35.87,191100.0,28.1693,28.3103,27.8012,28.0988,191100.0
2011-10-06 12:30:00,35.87,35.97,35.45,35.49,95900.0,28.0988,28.1772,27.7698,27.8012,95900.0
2011-10-06 13:00:00,35.49,36.08,35.33,35.91,232300.0,27.8012,28.2633,27.6758,28.1302,232300.0
2011-10-06 13:30:00,35.91,36.52,35.78,36.19,249900.0,28.1302,28.608,28.0283,28.3495,249900.0
2011-10-06 14:00:00,36.19,36.79,36.0,36.76,211500.0,28.3495,28.8195,28.2007,28.796,211500.0
2011-10-06 14:30:00,36.76,36.81,36.35,36.44,325500.0,28.796,28.8352,28.4748,28.5453,325500.0
2011-10-06 15:00:00,36.44,36.85,36.27,36.38,557200.0,28.5453,28.8665,28.4122,28.4983,557200.0
2011-10-06 15:30:00,36.35,36.95,36.3,36.83,742200.0,28.4748,28.9448,28.4357,28.8508,742200.0
2011-10-07 09:30:00,36.95,38.09,36.95,37.44,494000.0,28.9448,29.8379,28.9448,29.3287,494000.0
2011-10-07 10:00:00,37.43,37.51,37.1,37.2,278700.0,29.3209,29.3835,29.0624,29.1407,278700.0
2011-10-07 10:30:00,37.2,37.43,36.45,36.48,147500.0,29.1407,29.3209,28.5532,28.5767,147500.0
2011-10-07 11:00:00,36.46,36.59,36.13,36.36,205700.0,28.561,28.6628,28.3025,28.4827,205700.0
2011-10-07 11:30:00,36.37,36.41,36.02,36.21,135300.0,28.4905,28.5218,28.2163,28.3652,135300.0
2011-10-07 12:00:00,36.23,36.31,35.5,35.97,263500.0,28.3808,28.4435,27.809,28.1772,263500.0
2011-10-07 12:30:00,35.95,36.17,35.46,35.56,279200.0,28.1615,28.3338,27.7777,27.856,279200.0
2011-10-07 13:00:00,35.56,36.1,35.51,35.97,158100.0,27.856,28.279,27.8168,28.1772,158100.0
2011-10-07 13:30:00,35.97,36.17,35.72,36.12,139100.0,28.1772,28.3338,27.9813,28.2947,139100.0
2011-10-07 14:00:00,36.16,36.71,36.03,36.33,183900.0,28.326,28.7568,28.2242,28.4592,183900.0
2011-10-07 14:30:00,36.32,36.47,36.06,36.27,197900.0,28.4513,28.5688,28.2477,28.4122,197900.0
2011-10-07 15:00:00,36.29,36.99,36.2,36.98,202000.0,28.4278,28.9762,28.3573,28.9683,202000.0
2011-10-07 15:30:00,36.95,36.96,35.97,36.07,479100.0,28.9448,28.9527,28.1772,28.2555,479100.0
2011-10-10 09:30:00,37.04,38.18,37.04,38.15,154700.0,29.0154,29.9084,29.0154,29.8849,154700.0
2011-10-10 10:00:00,38.13,38.52,37.85,38.07,194100.0,29.8692,30.1747,29.6499,29.8222,194100.0
2011-10-10 10:30:00,38.07,38.2,37.53,37.61,219400.0,29.8222,29.924,29.3992,29.4619,219400.0
2011-10-10 11:00:00,37.63,38.08,37.51,38.03,89900.0,29.4775,29.83,29.3835,29.7909,89900.0
2011-10-10 11:30:00,38.05,38.27,37.96,38.27,58000.0,29.8065,29.9789,29.736,29.9789,58000.0
2011-10-10 12:00:00,38.28,38.36,38.03,38.03,86500.0,29.9867,30.0494,29.7909,29.7909,86500.0
2011-10-10 12:30:00,38.03,38.13,37.84,37.92,78100.0,29.7909,29.8692,29.642,29.7047,78100.0
2011-10-10 13:00:00,37.92,38.21,37.9,38.11,47400.0,29.7047,29.9319,29.689,29.8535,47400.0
2011-10-10 13:30:00,38.08,38.2,37.92,38.12,84000.0,29.83,29.924,29.7047,29.8614,84000.0
2011-10-10 14:00:00,38.11,38.16,37.9,37.9,95100.0,29.8535,29.8927,29.689,29.689,95100.0
2011-10-10 14:30:00,37.91,38.0,37.68,37.77,95200.0,29.6969,29.7674,29.5167,29.5872,95200.0
2011-10-10 15:00:00,37.77,37.86,37.18,37.41,154600.0,29.5872,29.6577,29.125,29.3052,154600.0
2011-10-10 15:30:00,37.39,38.18,37.28,38.15,266500.0,29.2895,29.9084,29.2034,29.8849,266500.0
2011-10-11 09:30:00,38.26,38.26,37.67,38.03,75400.0,29.971,29.971,29.5089,29.7909,75400.0
2011-10-11 10:00:00,37.95,38.47,37.8,38.37,37400.0,29.7282,30.1355,29.6107,30.0572,37400.0
2011-10-11 10:30:00,38.42,38.76,38.23,38.35,44100.0,30.0964,30.3627,29.9475,30.0415,44100.0
2011-10-11 11:00:00,38.37,38.49,38.08,38.2,74400.0,30.0572,30.1512,29.83,29.924,74400.0
2011-10-11 11:30:00,38.2,38.35,38.11,38.33,133000.0,29.924,30.0415,29.8535,30.0259,133000.0
2011-10-11 12:00:00,38.34,38.56,38.23,38.43,37500.0,30.0337,30.206,29.9475,30.1042,37500.0
2011-10-11 12:30:00,38.43,38.46,38.02,38.29,62700.0,30.1042,30.1277,29.783,29.9945,62700.0
2011-10-11 13:00:00,38.28,38.35,37.95,38.35,81300.0,29.9867,30.0415,29.7282,30.0415,81300.0
2011-10-11 13:30:00,38.36,38.48,38.09,38.36,63900.0,30.0494,30.1434,29.8379,30.0494,63900.0
2011-10-11 14:00:00,38.36,38.46,37.79,37.86,126900.0,30.0494,30.1277,29.6029,29.6577,126900.0
2011-10-11 14:30:00,37.88,38.01,37.73,37.94,127700.0,29.6734,29.7752,29.5559,29.7204,127700.0
2011-10-11 15:00:00,37.95,38.32,37.92,37.94,106100.0,29.7282,30.018,29.7047,29.7204,106100.0
2011-10-11 15:30:00,37.91,38.36,37.87,38.13,211000.0,29.6969,30.0494,29.6655,29.8692,211000.0
2011-10-12 09:30:00,38.7,39.52,38.47,39.36,385900.0,30.3157,30.9581,30.1355,30.8327,385900.0
2011-10-12 10:00:00,39.37,39.79,39.16,39.75,106100.0,30.8406,31.1696,30.6761,31.1382,106100.0
2011-10-12 10:30:00,39.76,40.11,39.52,39.57,93600.0,31.1461,31.4202,30.9581,30.9972,93600.0
2011-10-12 11:00:00,39.57,39.79,39.47,39.7,174500.0,30.9972,31.1696,30.9189,31.0991,174500.0
2011-10-12 11:30:00,39.68,39.77,39.27,39.28,90800.0,31.0834,31.1539,30.7622,30.7701,90800.0
2011-10-12 12:00:00,39.29,39.43,39.24,39.31,43100.0,30.7779,30.8876,30.7387,30.7936,43100.0
2011-10-12 12:30:00,39.37,39.7,39.32,39.64,54200.0,30.8406,31.0991,30.8014,31.0521,54200.0
2011-10-12 13:00:00,39.64,39.94,39.52,39.58,61200.0,31.0521,31.2871,30.9581,31.0051,61200.0
2011-10-12 13:30:00,39.6,39.83,39.49,39.81,88400.0,31.0207,31.2009,30.9346,31.1852,88400.0
2011-10-12 14:00:00,39.79,40.23,39.72,40.21,136300.0,31.1696,31.5142,31.1147,31.4986,136300.0
2011-10-12 14:30:00,40.22,40.43,39.89,39.97,212100.0,31.5064,31.6709,31.2479,31.3106,212100.0
2011-10-12 15:00:00,40.0,40.05,39.62,39.98,184000.0,31.3341,31.3732,31.0364,31.3184,184000.0
2011-10-12 15:30:00,39.97,40.39,39.64,39.64,494400.0,31.3106,31.6396,31.0521,31.0521,494400.0
2011-10-13 09:30:00,39.37,39.51,38.35,38.55,110800.0,30.8885,30.9983,30.0882,30.2451,110800.0
2011-10-13 10:00:00,38.51,38.65,37.96,38.32,119800.0,30.2137,30.3236,29.7822,30.0647,119800.0
2011-10-13 10:30:00,38.3,38.62,37.89,37.95,69100.0,30.049,30.3,29.7273,29.7744,69100.0
2011-10-13 11:00:00,37.95,38.23,37.72,37.79,156500.0,29.7744,29.9941,29.5939,29.6489,156500.0
2011-10-13 11:30:00,37.76,38.12,37.75,37.95,252700.0,29.6253,29.9078,29.6175,29.7744,252700.0
2011-10-13 12:00:00,37.98,38.09,37.8,37.81,50700.0,29.7979,29.8842,29.6567,29.6645,50700.0
2011-10-13 12:30:00,37.84,37.86,37.65,37.82,54800.0,29.6881,29.7038,29.539,29.6724,54800.0
2011-10-13 13:00:00,37.81,38.55,37.75,38.5,179500.0,29.6645,30.2451,29.6175,30.2059,179500.0
2011-10-13 13:30:00,38.51,38.56,38.4,38.52,111500.0,30.2137,30.253,30.1274,30.2216,111500.0
2011-10-13 14:00:00,38.52,38.6,38.3,38.41,134600.0,30.2216,30.2844,30.049,30.1353,134600.0
2011-10-13 14:30:00,38.41,38.75,38.39,38.68,78600.0,30.1353,30.402,30.1196,30.3471,78600.0
2011-10-13 15:00:00,38.66,38.75,38.28,38.43,211300.0,30.3314,30.402,30.0333,30.151,211300.0
2011-10-13 15:30:00,38.43,38.68,38.32,38.63,297800.0,30.151,30.3471,30.0647,30.3079,297800.0
2011-10-14 09:30:00,39.56,40.75,39.56,40.42,150900.0,31.0375,31.9712,31.0375,31.7123,150900.0
2011-10-14 10:00:00,40.42,40.73,39.56,39.56,293200.0,31.7123,31.9555,31.0375,31.0375,293200.0
2011-10-14 10:30:00,39.56,39.79,39.41,39.57,103000.0,31.0375,31.218,30.9199,31.0454,103000.0
2011-10-14 11:00:00,39.6,39.88,39.44,39.44,62700.0,31.0689,31.2886,30.9434,30.9434,62700.0
2011-10-14 11:30:00,39.47,39.82,39.39,39.64,100200.0,30.9669,31.2415,30.9042,31.1003,100200.0
2011-10-14 12:00:00,39.66,39.74,39.43,39.6,86000.0,31.116,31.1788,30.9355,31.0689,86000.0
2011-10-14 12:30:00,39.59,39.78,39.54,39.73,44200.0,31.0611,31.2101,31.0219,31.1709,44200.0
2011-10-14 13:00:00,39.75,39.99,39.72,39.82,58300.0,31.1866,31.3749,31.1631,31.2415,58300.0
2011-10-14 13:30:00,39.84,40.24,39.84,40.15,90400.0,31.2572,31.571,31.2572,31.5004,90400.0
2011-10-14 14:00:00,40.15,40.38,39.96,40.32,182000.0,31.5004,31.6809,31.3514,31.6338,182000.0
2011-10-14 14:30:00,40.32,40.6,40.26,40.58,174400.0,31.6338,31.8535,31.5867,31.8378,174400.0
2011-10-14 15:00:00,40.6,40.91,40.42,40.76,234300.0,31.8535,32.0967,31.7123,31.979,234300.0
2011-10-14 15:30:00,40.77,41.22,40.68,40.84,745600.0,31.9869,32.3399,31.9163,32.0418,745600.0
2011-10-17 09:30:00,40.56,40.58,39.86,39.96,98600.0,31.8221,31.8378,31.2729,31.3514,98600.0
2011-10-17 10:00:00,39.95,40.09,39.5,39.63,169300.0,31.3435,31.4534,30.9905,31.0925,169300.0
2011-10-17 10:30:00,39.6,39.63,39.22,39.52,89200.0,31.0689,31.0925,30.7708,31.0062,89200.0
2011-10-17 11:00:00,39.52,39.71,39.4,39.55,63400.0,31.0062,31.1552,30.912,31.0297,63400.0
2011-10-17 11:30:00,39.51,39.69,39.39,39.43,57000.0,30.9983,31.1395,30.9042,30.9355,57000.0
2011-10-17 12:00:00,39.45,39.48,39.16,39.18,85200.0,30.9512,30.9748,30.7237,30.7394,85200.0
2011-10-17 12:30:00,39.18,39.18,38.73,38.94,63200.0,30.7394,30.7394,30.3864,30.5511,63200.0
2011-10-17 13:00:00,38.93,39.21,38.84,39.13,57200.0,30.5433,30.7629,30.4727,30.7002,57200.0
2011-10-17 13:30:00,39.1,39.11,38.88,38.99,64000.0,30.6766,30.6845,30.504,30.5903,64000.0
2011-10-17 14:00:00,38.99,39.11,38.8,38.86,88700.0,30.5903,30.6845,30.4413,30.4883,88700.0
2011-10-17 14:30:00,38.86,38.87,38.5,38.7,128900.0,30.4883,30.4962,30.2059,30.3628,128900.0
2011-10-17 15:00:00,38.7,38.92,38.59,38.72,169700.0,30.3628,30.5354,30.2765,30.3785,169700.0
2011-10-17 15:30:00,38.69,38.94,38.49,38.57,250500.0,30.355,30.5511,30.1981,30.2608,250500.0
2011-10-18 09:30:00,38.74,39.41,37.87,38.09,255600.0,30.3942,30.9199,29.7116,29.8842,255600.0
2011-10-18 10:00:00,38.07,38.11,37.59,38.11,399100.0,29.8685,29.8999,29.4919,29.8999,399100.0
2011-10-18 10:30:00,38.07,38.51,37.91,38.34,389700.0,29.8685,30.2137,29.743,30.0804,389700.0
2011-10-18 11:00:00,38.34,38.59,38.25,38.3,100700.0,30.0804,30.2765,30.0098,30.049,100700.0
2011-10-18 11:30:00,38.32,38.9,38.32,38.73,268300.0,30.0647,30.5197,30.0647,30.3864,268300.0
2011-10-18 12:00:00,38.74,38.86,38.38,38.44,99200.0,30.3942,30.4883,30.1118,30.1588,99200.0
2011-10-18 12:30:00,38.43,39.0,38.39,38.9,60900.0,30.151,30.5982,30.1196,30.5197,60900.0
2011-10-18 13:00:00,38.88,38.96,38.54,38.83,37200.0,30.504,30.5668,30.2373,30.4648,37200.0
2011-10-18 13:30:00,38.82,39.09,38.75,39.05,49800.0,30.457,30.6688,30.402,30.6374,49800.0
2011-10-18 14:00:00,39.05,39.19,38.96,39.05,92100.0,30.6374,30.7473,30.5668,30.6374,92100.0
2011-10-18 14:30:00,39.07,39.1,38.53,38.69,165200.0,30.6531,30.6766,30.2294,30.355,165200.0
2011-10-18 15:00:00,38.7,40.02,38.7,39.19,351800.0,30.3628,31.3984,30.3628,30.7473,351800.0
2011-10-18 15:30:00,39.2,39.7,39.07,39.38,466700.0,30.7551,31.1474,30.6531,30.8963,466700.0
2011-10-19 09:30:00,39.07,39.17,38.07,38.3,160000.0,30.6531,30.7316,29.8685,30.049,160000.0
2011-10-19 10:00:00,38.32,39.15,38.13,39.14,85300.0,30.0647,30.7159,29.9156,30.708,85300.0
2011-10-19 10:30:00,39.14,39.16,38.84,38.87,149200.0,30.708,30.7237,30.4727,30.4962,149200.0
2011-10-19 11:00:00,38.8,38.91,38.5,38.71,86500.0,30.4413,30.5276,30.2059,30.3707,86500.0
2011-10-19 11:30:00,38.72,38.85,38.41,38.42,85000.0,30.3785,30.4805,30.1353,30.1431,85000.0
2011-10-19 12:00:00,38.43,38.56,38.2,38.33,85200.0,30.151,30.253,29.9705,30.0725,85200.0
2011-10-19 12:30:00,38.34,38.57,38.17,38.44,61000.0,30.0804,30.2608,29.947,30.1588,61000.0
2011-10-19 13:00:00,38.45,38.6,38.41,38.46,71100.0,30.1667,30.2844,30.1353,30.1745,71100.0
2011-10-19 13:30:00,38.45,38.48,38.15,38.27,62100.0,30.1667,30.1902,29.9313,30.0254,62100.0
2011-10-19 14:00:00,38.27,38.35,37.62,37.68,191700.0,30.0254,30.0882,29.5155,29.5626,191700.0
2011-10-19 14:30:00,37.67,37.95,37.46,37.53,205900.0,29.5547,29.7744,29.3899,29.4449,205900.0
2011-10-19 15:00:00,37.54,37.67,37.25,37.38,241700.0,29.4527,29.5547,29.2252,29.3272,241700.0
2011-10-19 15:30:00,37.37,37.52,37.17,37.27,628600.0,29.3193,29.437,29.1624,29.2409,628600.0
2011-10-20 09:30:00,37.44,37.57,36.27,37.12,285200.0,29.3743,29.4763,28.4563,29.1232,285200.0
2011-10-20 10:00:00,37.17,37.63,36.96,37.13,206900.0,29.1624,29.5233,28.9977,29.131,206900.0
2011-10-20 10:30:00,37.16,37.25,36.62,36.64,206900.0,29.1546,29.2252,28.7309,28.7466,206900.0
2011-10-20 11:00:00,36.62,36.91,36.44,36.81,146100.0,28.7309,28.9584,28.5897,28.88,146100.0
2011-10-20 11:30:00,36.83,37.01,36.21,36.37,280800.0,28.8957,29.0369,28.4092,28.5348,280800.0
2011-10-20 12:00:00,36.36,36.36,36.0,36.31,442500.0,28.5269,28.5269,28.2445,28.4877,442500.0
2011-10-20 12:30:00,36.33,36.42,36.11,36.38,135900.0,28.5034,28.574,28.3308,28.5426,135900.0
2011-10-20 13:00:00,36.38,37.17,36.32,36.83,215500.0,28.5426,29.1624,28.4955,28.8957,215500.0
2011-10-20 13:30:00,36.92,37.22,36.68,36.71,255100.0,28.9663,29.2017,28.778,28.8015,255100.0
2011-10-20 14:00:00,36.7,36.98,36.65,36.93,184100.0,28.7937,29.0134,28.7544,28.9741,184100.0
2011-10-20 14:30:00,36.95,37.34,36.77,37.18,186700.0,28.9898,29.2958,28.8486,29.1703,186700.0
2011-10-20 15:00:00,37.17,37.2,36.74,36.85,248100.0,29.1624,29.186,28.8251,28.9114,248100.0
2011-10-20 15:30:00,36.86,37.59,36.84,37.35,537800.0,28.9192,29.4919,28.9035,29.3036,537800.0
2011-10-21 09:30:00,38.18,39.69,38.18,39.23,263600.0,29.9548,31.1395,29.9548,30.7786,263600.0
2011-10-21 10:00:00,39.25,39.86,39.23,39.68,290400.0,30.7943,31.2729,30.7786,31.1317,290400.0
2011-10-21 10:30:00,39.68,39.68,39.14,39.2,192800.0,31.1317,31.1317,30.708,30.7551,192800.0
2011-10-21 11:00:00,39.2,39.28,38.93,39.07,86900.0,30.7551,30.8179,30.5433,30.6531,86900.0
2011-10-21 11:30:00,39.07,39.38,39.04,39.31,144500.0,30.6531,30.8963,30.6296,30.8414,144500.0
2011-10-21 12:00:00,39.3,39.3,38.83,38.93,144000.0,30.8336,30.8336,30.4648,30.5433,144000.0
2011-10-21 12:30:00,38.89,39.0,38.86,38.92,69200.0,30.5119,30.5982,30.4883,30.5354,69200.0
2011-10-21 13:00:00,38.89,38.96,38.49,38.76,100900.0,30.5119,30.5668,30.1981,30.4099,100900.0
2011-10-21 13:30:00,38.76,39.05,38.61,39.04,95100.0,30.4099,30.6374,30.2922,30.6296,95100.0
2011-10-21 14:00:00,39.02,39.41,38.93,39.39,122300.0,30.6139,30.9199,30.5433,30.9042,122300.0
2011-10-21 14:30:00,39.38,39.5,39.18,39.46,125100.0,30.8963,30.9905,30.7394,30.9591,125100.0
2011-10-21 15:00:00,39.48,39.72,39.46,39.52,302800.0,30.9748,31.1631,30.9591,31.0062,302800.0
2011-10-21 15:30:00,39.54,39.94,39.53,39.91,418200.0,31.0219,31.3357,31.014,31.3121,418200.0
2011-10-24 09:30:00,40.25,40.59,40.06,40.42,174800.0,31.5789,31.8456,31.4298,31.7123,174800.0
2011-10-24 10:00:00,40.42,41.06,40.25,40.7,284900.0,31.7123,32.2144,31.5789,31.932,284900.0
2011-10-24 10:30:00,40.75,41.31,40.7,41.0,272400.0,31.9712,32.4105,31.932,32.1673,272400.0
2011-10-24 11:00:00,41.01,41.55,40.98,41.48,173300.0,32.1752,32.5988,32.1516,32.5439,173300.0
2011-10-24 11:30:00,41.48,41.56,41.17,41.53,190000.0,32.5439,32.6067,32.3007,32.5831,190000.0
2011-10-24 12:00:00,41.54,41.58,41.22,41.48,195700.0,32.591,32.6224,32.3399,32.5439,195700.0
2011-10-24 12:30:00,41.48,41.56,41.22,41.55,207100.0,32.5439,32.6067,32.3399,32.5988,207100.0
2011-10-24 13:00:00,41.55,41.65,41.36,41.65,195800.0,32.5988,32.6773,32.4498,32.6773,195800.0
2011-10-24 13:30:00,41.65,41.86,41.6,41.8,170600.0,32.6773,32.8421,32.6381,32.795,170600.0
2011-10-24 14:00:00,41.79,41.79,41.3,41.72,154700.0,32.7871,32.7871,32.4027,32.7322,154700.0
2011-10-24 14:30:00,41.71,42.14,41.62,42.06,288300.0,32.7244,33.0617,32.6538,32.999,288300.0
2011-10-24 15:00:00,42.02,42.33,41.83,42.1,525700.0,32.9676,33.2108,32.8185,33.0303,525700.0
2011-10-24 15:30:00,42.09,42.29,41.87,42.23,734000.0,33.0225,33.1794,32.8499,33.1323,734000.0
2011-10-25 09:30:00,40.25,42.34,39.73,40.61,723000.0,31.5789,33.2186,31.1709,31.8613,723000.0
2011-10-25 10:00:00,40.61,41.33,40.3,41.19,396000.0,31.8613,32.4262,31.6181,32.3164,396000.0
2011-10-25 10:30:00,41.19,43.47,41.14,42.17,856300.0,32.3164,34.1052,32.2772,33.0853,856300.0
2011-10-25 11:00:00,42.19,42.9,41.89,42.2,325200.0,33.101,33.658,32.8656,33.1088,325200.0
2011-10-25 11:30:00,42.19,42.45,41.99,42.2,127600.0,33.101,33.3049,32.944,33.1088,127600.0
2011-10-25 12:00:00,42.23,42.26,41.95,42.1,143600.0,33.1323,33.1559,32.9127,33.0303,143600.0
2011-10-25 12:30:00,42.11,42.21,41.4,41.51,91300.0,33.0382,33.1167,32.4811,32.5675,91300.0
2011-10-25 13:00:00,41.54,41.78,41.4,41.5,106700.0,32.591,32.7793,32.4811,32.5596,106700.0
2011-10-25 13:30:00,41.5,41.53,41.2,41.53,102800.0,32.5596,32.5831,32.3242,32.5831,102800.0
2011-10-25 14:00:00,41.49,41.5,41.04,41.2,135100.0,32.5518,32.5596,32.1987,32.3242,135100.0
2011-10-25 14:30:00,41.17,41.42,40.91,41.42,108000.0,32.3007,32.4968,32.0967,32.4968,108000.0
2011-10-25 15:00:00,41.45,41.76,41.2,41.27,249900.0,32.5204,32.7636,32.3242,32.3792,249900.0
2011-10-25 15:30:00,41.27,41.58,41.0,41.33,780900.0,32.3792,32.6224,32.1673,32.4262,780900.0
2011-10-26 09:30:00,42.5,42.5,41.69,41.89,327800.0,33.3442,33.3442,32.7087,32.8656,327800.0
2011-10-26 10:00:00,41.92,41.96,40.91,41.0,254100.0,32.8891,32.9205,32.0967,32.1673,254100.0
2011-10-26 10:30:00,41.0,41.14,40.42,40.56,117200.0,32.1673,32.2772,31.7123,31.8221,117200.0
2011-10-26 11:00:00,40.55,41.19,40.55,40.97,112900.0,31.8143,32.3164,31.8143,32.1438,112900.0
2011-10-26 11:30:00,40.98,41.26,40.92,40.96,252300.0,32.1516,32.3713,32.1046,32.1359,252300.0
2011-10-26 12:00:00,40.98,41.28,40.92,41.0,188700.0,32.1516,32.387,32.1046,32.1673,188700.0
2011-10-26 12:30:00,41.0,41.31,40.92,41.11,111400.0,32.1673,32.4105,32.1046,32.2536,111400.0
2011-10-26 13:00:00,41.13,41.24,40.97,41.24,77800.0,32.2693,32.3556,32.1438,32.3556,77800.0
2011-10-26 13:30:00,41.23,41.74,41.23,41.74,185700.0,32.3478,32.7479,32.3478,32.7479,185700.0
2011-10-26 14:00:00,41.76,42.18,41.64,42.08,188900.0,32.7636,33.0931,32.6694,33.0147,188900.0
2011-10-26 14:30:00,42.09,42.28,41.92,42.26,162500.0,33.0225,33.1716,32.8891,33.1559,162500.0
2011-10-26 15:00:00,42.24,42.45,42.02,42.41,323900.0,33.1402,33.3049,32.9676,33.2736,323900.0
2011-10-26 15:30:00,42.41,42.68,42.0,42.3,532300.0,33.2736,33.4854,32.9519,33.1873,532300.0
2011-10-27 09:30:00,44.57,45.0,44.05,44.2,454600.0,34.9682,35.3056,34.5603,34.6779,454600.0
2011-10-27 10:00:00,44.2,44.64,44.08,44.35,297000.0,34.6779,35.0232,34.5838,34.7956,297000.0
2011-10-27 10:30:00,44.31,44.67,44.24,44.56,124700.0,34.7642,35.0467,34.7093,34.9604,124700.0
2011-10-27 11:00:00,44.54,44.58,44.4,44.43,88600.0,34.9447,34.9761,34.8349,34.8584,88600.0
2011-10-27 11:30:00,44.43,44.68,44.37,44.65,173200.0,34.8584,35.0545,34.8113,35.031,173200.0
2011-10-27 12:00:00,44.67,44.84,44.52,44.75,101300.0,35.0467,35.1801,34.929,35.1095,101300.0
2011-10-27 12:30:00,44.76,45.0,44.75,44.87,114600.0,35.1173,35.3056,35.1095,35.2036,114600.0
2011-10-27 13:00:00,44.9,45.07,44.88,44.99,121000.0,35.2271,35.3605,35.2114,35.2978,121000.0
2011-10-27 13:30:00,45.01,45.53,45.0,45.51,210500.0,35.3134,35.7214,35.3056,35.7057,210500.0
2011-10-27 14:00:00,45.53,45.78,45.45,45.66,190800.0,35.7214,35.9176,35.6587,35.8234,190800.0
2011-10-27 14:30:00,45.64,45.88,45.54,45.62,126500.0,35.8077,35.996,35.7293,35.792,126500.0
2011-10-27 15:00:00,45.64,45.95,45.64,45.71,249600.0,35.8077,36.0509,35.8077,35.8626,249600.0
2011-10-27 15:30:00,45.71,45.83,45.18,45.41,373200.0,35.8626,35.9568,35.4468,35.6273,373200.0
2011-10-28 09:30:00,45.0,45.23,44.61,45.06,150500.0,35.3056,35.486,34.9996,35.3527,150500.0
2011-10-28 10:00:00,45.01,45.25,44.85,44.99,98000.0,35.3134,35.5017,35.1879,35.2978,98000.0
2011-10-28 10:30:00,44.99,45.68,44.97,45.52,130600.0,35.2978,35.8391,35.2821,35.7136,130600.0
2011-10-28 11:00:00,45.56,46.0,45.48,45.98,88000.0,35.745,36.0902,35.6822,36.0745,88000.0
2011-10-28 11:30:00,45.98,46.2,45.69,45.69,124300.0,36.0745,36.2471,35.8469,35.8469,124300.0
2011-10-28 12:00:00,45.73,46.09,45.63,45.71,91300.0,35.8783,36.1608,35.7999,35.8626,91300.0
2011-10-28 12:30:00,45.7,45.77,45.53,45.67,69000.0,35.8548,35.9097,35.7214,35.8313,69000.0
2011-10-28 13:00:00,45.67,45.83,45.54,45.75,71500.0,35.8313,35.9568,35.7293,35.894,71500.0
2011-10-28 13:30:00,45.76,45.76,45.5,45.64,54000.0,35.9019,35.9019,35.6979,35.8077,54000.0
2011-10-28 14:00:00,45.61,45.7,45.22,45.32,74900.0,35.7842,35.8548,35.4782,35.5567,74900.0
2011-10-28 14:30:00,45.31,45.48,45.28,45.47,110800.0,35.5488,35.6822,35.5253,35.6743,110800.0
2011-10-28 15:00:00,45.47,45.97,45.47,45.88,202500.0,35.6743,36.0666,35.6743,35.996,202500.0
2011-10-28 15:30:00,45.88,46.35,45.71,46.01,412300.0,35.996,36.3648,35.8626,36.098,412300.0
2011-10-31 09:30:00,45.0,45.01,44.0,44.42,192100.0,35.3056,35.3134,34.521,34.8505,192100.0
2011-10-31 10:00:00,44.35,44.63,44.0,44.44,127100.0,34.7956,35.0153,34.521,34.8662,127100.0
2011-10-31 10:30:00,44.41,44.9,44.41,44.64,128000.0,34.8427,35.2271,34.8427,35.0232,128000.0
2011-10-31 11:00:00,44.68,44.81,44.26,44.34,93700.0,35.0545,35.1565,34.725,34.7878,93700.0
2011-10-31 11:30:00,44.36,44.48,44.18,44.27,75300.0,34.8035,34.8976,34.6623,34.7329,75300.0
2011-10-31 12:00:00,44.28,44.34,43.9,43.92,54500.0,34.7407,34.7878,34.4426,34.4583,54500.0
2011-10-31 12:30:00,43.9,44.38,43.83,44.27,81400.0,34.4426,34.8192,34.3877,34.7329,81400.0
2011-10-31 13:00:00,44.25,44.46,44.15,44.26,61200.0,34.7172,34.8819,34.6387,34.725,61200.0
2011-10-31 13:30:00,44.29,44.79,44.29,44.65,58100.0,34.7486,35.1408,34.7486,35.031,58100.0
2011-10-31 14:00:00,44.64,44.71,44.36,44.48,58700.0,35.0232,35.0781,34.8035,34.8976,58700.0
2011-10-31 14:30:00,44.49,44.49,44.25,44.34,90100.0,34.9055,34.9055,34.7172,34.7878,90100.0
2011-10-31 15:00:00,44.31,44.35,43.81,43.83,87900.0,34.7642,34.7956,34.372,34.3877,87900.0
2011-10-31 15:30:00,43.8,44.07,43.5,43.5,582000.0,34.3641,34.5759,34.1287,34.1287,582000.0
2011-11-01 09:30:00,40.41,42.02,39.82,41.96,404400.0,31.7044,32.9676,31.2415,32.9205,404400.0
2011-11-01 10:00:00,41.91,42.33,41.66,42.0,162700.0,32.8813,33.2108,32.6851,32.9519,162700.0
2011-11-01 10:30:00,42.01,42.36,41.96,42.01,87200.0,32.9597,33.2343,32.9205,32.9597,87200.0
2011-11-01 11:00:00,41.96,42.08,41.66,41.66,134500.0,32.9205,33.0147,32.6851,32.6851,134500.0
2011-11-01 11:30:00,41.67,41.73,40.94,40.94,171300.0,32.693,32.7401,32.1202,32.1202,171300.0
2011-11-01 12:00:00,40.92,41.01,40.63,40.68,247100.0,32.1046,32.1752,31.877,31.9163,247100.0
2011-11-01 12:30:00,40.71,41.14,40.65,40.72,148600.0,31.9398,32.2772,31.8927,31.9476,148600.0
2011-11-01 13:00:00,40.72,41.36,40.65,41.31,127700.0,31.9476,32.4498,31.8927,32.4105,127700.0
2011-11-01 13:30:00,41.35,41.72,41.01,41.2,211300.0,32.4419,32.7322,32.1752,32.3242,211300.0
2011-11-01 14:00:00,41.2,42.15,41.12,42.06,159600.0,32.3242,33.0696,32.2615,32.999,159600.0
2011-11-01 14:30:00,42.05,42.2,41.51,41.57,125900.0,32.9911,33.1088,32.5675,32.6145,125900.0
2011-11-01 15:00:00,41.57,41.63,41.13,41.45,164100.0,32.6145,32.6616,32.2693,32.5204,164100.0
2011-11-01 15:30:00,41.45,41.77,40.98,41.09,409500.0,32.5204,32.7714,32.1516,32.2379,409500.0
2011-11-02 09:30:00,42.24,42.62,41.97,42.13,95700.0,33.1402,33.4383,32.9284,33.0539,95700.0
2011-11-02 10:00:00,42.16,42.42,42.01,42.12,83900.0,33.0774,33.2814,32.9597,33.046,83900.0
2011-11-02 10:30:00,42.08,42.89,41.96,42.68,102100.0,33.0147,33.6502,32.9205,33.4854,102100.0
2011-11-02 11:00:00,42.67,42.79,42.32,42.34,68200.0,33.4776,33.5717,33.203,33.2186,68200.0
2011-11-02 11:30:00,42.37,42.37,42.09,42.09,54600.0,33.2422,33.2422,33.0225,33.0225,54600.0
2011-11-02 12:00:00,42.05,42.15,41.8,41.81,80800.0,32.9911,33.0696,32.795,32.8028,80800.0
2011-11-02 12:30:00,41.83,42.19,41.64,41.65,79800.0,32.8185,33.101,32.6694,32.6773,79800.0
2011-11-02 13:00:00,41.66,41.72,41.26,41.51,98400.0,32.6851,32.7322,32.3713,32.5675,98400.0
2011-11-02 13:30:00,41.49,42.09,41.41,41.8,108600.0,32.5518,33.0225,32.489,32.795,108600.0
2011-11-02 14:00:00,41.79,42.05,41.63,42.0,82400.0,32.7871,32.9911,32.6616,32.9519,82400.0
2011-11-02 14:30:00,41.96,42.39,41.91,42.38,115500.0,32.9205,33.2579,32.8813,33.25,115500.0
2011-11-02 15:00:00,42.4,42.56,42.13,42.47,174300.0,33.2657,33.3912,33.0539,33.3206,174300.0
2011-11-02 15:30:00,42.46,42.48,41.99,42.24,426100.0,33.3128,33.3285,32.944,33.1402,426100.0
2011-11-03 09:30:00,43.02,43.96,42.74,42.99,176200.0,33.7522,34.4896,33.5325,33.7286,176200.0
2011-11-03 10:00:00,43.0,43.47,42.27,43.33,119000.0,33.7365,34.1052,33.1637,33.9954,119000.0
2011-11-03 10:30:00,43.36,43.89,43.17,43.68,75800.0,34.0189,34.4347,33.8698,34.27,75800.0
2011-11-03 11:00:00,43.7,43.91,43.32,43.7,86600.0,34.2857,34.4504,33.9875,34.2857,86600.0
2011-11-03 11:30:00,43.7,43.73,43.45,43.49,59300.0,34.2857,34.3092,34.0895,34.1209,59300.0
2011-11-03 12:00:00,43.5,43.76,43.43,43.63,79500.0,34.1287,34.3327,34.0738,34.2307,79500.0
2011-11-03 12:30:00,43.66,43.92,43.48,43.73,73900.0,34.2543,34.4583,34.1131,34.3092,73900.0
2011-11-03 13:00:00,43.78,44.0,43.64,43.66,94600.0,34.3484,34.521,34.2386,34.2543,94600.0
2011-11-03 13:30:00,43.64,44.08,43.55,43.74,129200.0,34.2386,34.5838,34.168,34.317,129200.0
2011-11-03 14:00:00,43.78,44.01,43.67,43.79,77100.0,34.3484,34.5289,34.2621,34.3563,77100.0
2011-11-03 14:30:00,43.78,43.91,43.55,43.76,70700.0,34.3484,34.4504,34.168,34.3327,70700.0
2011-11-03 15:00:00,43.73,43.99,43.72,43.96,99300.0,34.3092,34.5132,34.3013,34.4896,99300.0
2011-11-03 15:30:00,43.95,44.11,43.7,43.92,300100.0,34.4818,34.6073,34.2857,34.4583,300100.0
2011-11-04 09:30:00,43.74,44.3,43.4,43.46,133700.0,34.317,34.7564,34.0503,34.0974,133700.0
2011-11-04 10:00:00,43.4,43.57,43.11,43.26,87400.0,34.0503,34.1837,33.8228,33.9404,87400.0
2011-11-04 10:30:00,43.22,43.34,42.8,43.33,152300.0,33.9091,34.0032,33.5795,33.9954,152300.0
2011-11-04 11:00:00,43.32,43.57,43.15,43.36,43700.0,33.9875,34.1837,33.8541,34.0189,43700.0
2011-11-04 11:30:00,43.4,43.66,43.17,43.6,41100.0,34.0503,34.2543,33.8698,34.2072,41100.0
2011-11-04 12:00:00,43.58,43.77,43.52,43.69,30200.0,34.1915,34.3406,34.1444,34.2778,30200.0
2011-11-04 12:30:00,43.67,43.76,43.5,43.75,56900.0,34.2621,34.3327,34.1287,34.3249,56900.0
2011-11-04 13:00:00,43.76,44.09,43.65,44.0,42200.0,34.3327,34.5916,34.2464,34.521,42200.0
2011-11-04 13:30:00,43.98,44.38,43.93,44.06,47600.0,34.5053,34.8192,34.4661,34.5681,47600.0
2011-11-04 14:00:00,44.11,44.14,43.82,43.97,93600.0,34.6073,34.6309,34.3798,34.4975,93600.0
2011-11-04 14:30:00,43.98,44.02,43.7,43.85,37000.0,34.5053,34.5367,34.2857,34.4033,37000.0
2011-11-04 15:00:00,43.83,43.84,43.47,43.63,78100.0,34.3877,34.3955,34.1052,34.2307,78100.0
2011-11-04 15:30:00,43.6,44.13,43.58,43.89,221400.0,34.2072,34.623,34.1915,34.4347,221400.0
2011-11-07 09:30:00,43.91,44.38,43.67,44.03,40200.0,34.4504,34.8192,34.2621,34.5446,40200.0
2011-11-07 10:00:00,44.05,44.06,43.56,43.68,37800.0,34.5603,34.5681,34.1758,34.27,37800.0
2011-11-07 10:30:00,43.63,43.67,43.24,43.45,54200.0,34.2307,34.2621,33.9248,34.0895,54200.0
2011-11-07 11:00:00,43.44,43.75,43.3,43.38,50700.0,34.0817,34.3249,33.9718,34.0346,50700.0
2011-11-07 11:30:00,43.39,43.64,43.35,43.42,53000.0,34.0424,34.2386,34.0111,34.066,53000.0
2011-11-07 12:00:00,43.44,43.56,42.97,43.01,31500.0,34.0817,34.1758,33.7129,33.7443,31500.0
2011-11-07 12:30:00,42.99,43.21,42.84,43.14,40900.0,33.7286,33.9012,33.6109,33.8463,40900.0
2011-11-07 13:00:00,43.15,43.29,43.07,43.23,53400.0,33.8541,33.964,33.7914,33.9169,53400.0
2011-11-07 13:30:00,43.24,43.61,43.16,43.6,69300.0,33.9248,34.215,33.862,34.2072,69300.0
2011-11-07 14:00:00,43.61,43.7,43.4,43.59,98100.0,34.215,34.2857,34.0503,34.1994,98100.0
2011-11-07 14:30:00,43.59,43.87,43.44,43.85,38800.0,34.1994,34.419,34.0817,34.4033,38800.0
2011-11-07 15:00:00,43.87,43.97,43.5,43.5,56100.0,34.419,34.4975,34.1287,34.1287,56100.0
2011-11-07 15:30:00,43.49,43.9,43.45,43.84,129800.0,34.1209,34.4426,34.0895,34.3955,129800.0
2011-11-08 09:30:00,44.24,44.82,43.76,44.7,221400.0,34.7093,35.1644,34.3327,35.0702,221400.0
2011-11-08 10:00:00,44.69,44.77,43.97,44.07,137600.0,35.0624,35.1251,34.4975,34.5759,137600.0
2011-11-08 10:30:00,44.09,44.55,43.95,44.32,152600.0,34.5916,34.9525,34.4818,34.7721,152600.0
2011-11-08 11:00:00,44.3,44.42,43.65,43.92,89500.0,34.7564,34.8505,34.2464,34.4583,89500.0
2011-11-08 11:30:00,43.9,44.2,43.77,44.04,46900.0,34.4426,34.6779,34.3406,34.5524,46900.0
2011-11-08 12:00:00,43.94,44.28,43.88,44.1,30600.0,34.474,34.7407,34.4269,34.5995,30600.0
2011-11-08 12:30:00,44.12,44.24,44.03,44.11,23400.0,34.6152,34.7093,34.5446,34.6073,23400.0
2011-11-08 13:00:00,44.08,44.23,43.85,44.18,17600.0,34.5838,34.7015,34.4033,34.6623,17600.0
2011-11-08 13:30:00,44.13,44.49,44.0,44.32,89500.0,34.623,34.9055,34.521,34.7721,89500.0
2011-11-08 14:00:00,44.33,44.57,44.22,44.57,67500.0,34.7799,34.9682,34.6936,34.9682,67500.0
2011-11-08 14:30:00,44.58,44.7,44.42,44.62,103700.0,34.9761,35.0702,34.8505,35.0075,103700.0
2011-11-08 15:00:00,44.63,44.77,44.51,44.75,170000.0,35.0153,35.1251,34.9212,35.1095,170000.0
2011-11-08 15:30:00,44.76,45.11,44.64,44.85,454200.0,35.1173,35.3919,35.0232,35.1879,454200.0
2011-11-09 09:30:00,42.46,43.36,42.46,42.73,313600.0,33.3128,34.0189,33.3128,33.5246,313600.0
2011-11-09 10:00:00,42.74,43.24,42.74,42.99,167800.0,33.5325,33.9248,33.5325,33.7286,167800.0
2011-11-09 10:30:00,42.96,43.42,42.81,43.19,56100.0,33.7051,34.066,33.5874,33.8855,56100.0
2011-11-09 11:00:00,43.13,43.68,43.07,43.5,42500.0,33.8385,34.27,33.7914,34.1287,42500.0
2011-11-09 11:30:00,43.53,43.73,43.34,43.62,35300.0,34.1523,34.3092,34.0032,34.2229,35300.0
2011-11-09 12:00:00,43.6,43.63,43.16,43.17,31800.0,34.2072,34.2307,33.862,33.8698,31800.0
2011-11-09 12:30:00,43.21,43.34,43.15,43.31,58500.0,33.9012,34.0032,33.8541,33.9797,58500.0
2011-11-09 13:00:00,43.3,43.3,42.84,43.0,72700.0,33.9718,33.9718,33.6109,33.7365,72700.0
2011-11-09 13:30:00,42.98,43.0,42.55,42.67,74200.0,33.7208,33.7365,33.3834,33.4776,74200.0
2011-11-09 14:00:00,42.68,42.69,42.19,42.46,112100.0,33.4854,33.4932,33.101,33.3128,112100.0
2011-11-09 14:30:00,42.44,42.63,42.23,42.45,79100.0,33.2971,33.4462,33.1323,33.3049,79100.0
2011-11-09 15:00:00,42.42,42.87,42.37,42.77,154200.0,33.2814,33.6345,33.2422,33.556,154200.0
2011-11-09 15:30:00,42.74,42.77,42.27,42.43,244500.0,33.5325,33.556,33.1637,33.2893,244500.0
2011-11-10 09:30:00,43.69,43.74,42.87,42.95,123800.0,34.2778,34.317,33.6345,33.6972,123800.0
2011-11-10 10:00:00,42.95,43.17,42.53,42.54,86300.0,33.6972,33.8698,33.3677,33.3756,86300.0
2011-11-10 10:30:00,42.54,42.66,42.22,42.45,114500.0,33.3756,33.4697,33.1245,33.3049,114500.0
2011-11-10 11:00:00,42.43,42.99,42.38,42.95,40400.0,33.2893,33.7286,33.25,33.6972,40400.0
2011-11-10 11:30:00,42.87,43.48,42.83,43.35,56400.0,33.6345,34.1131,33.6031,34.0111,56400.0
2011-11-10 12:00:00,43.36,43.48,43.13,43.15,40700.0,34.0189,34.1131,33.8385,33.8541,40700.0
2011-11-10 12:30:00,43.17,43.35,42.87,43.35,29900.0,33.8698,34.0111,33.6345,34.0111,29900.0
2011-11-10 13:00:00,43.37,43.72,43.22,43.3,51300.0,34.0267,34.3013,33.9091,33.9718,51300.0
2011-11-10 13:30:00,43.32,43.48,43.11,43.37,53100.0,33.9875,34.1131,33.8228,34.0267,53100.0
2011-11-10 14:00:00,43.35,43.39,42.92,42.96,78200.0,34.0111,34.0424,33.6737,33.7051,78200.0
2011-11-10 14:30:00,42.95,43.2,42.75,42.75,82700.0,33.6972,33.8934,33.5403,33.5403,82700.0
2011-11-10 15:00:00,42.75,43.33,42.72,43.22,113300.0,33.5403,33.9954,33.5168,33.9091,113300.0
2011-11-10 15:30:00,43.22,43.29,42.95,43.19,288700.0,33.9091,33.964,33.6972,33.8855,288700.0
2011-11-11 09:30:00,44.07,44.38,43.78,43.86,132900.0,34.5759,34.8192,34.3484,34.4112,132900.0
2011-11-11 10:00:00,43.95,44.16,43.68,43.79,164200.0,34.4818,34.6466,34.27,34.3563,164200.0
2011-11-11 10:30:00,43.76,43.97,43.75,43.85,155300.0,34.3327,34.4975,34.3249,34.4033,155300.0
2011-11-11 11:00:00,43.85,43.92,43.65,43.87,99300.0,34.4033,34.4583,34.2464,34.419,99300.0
2011-11-11 11:30:00,43.86,43.9,43.69,43.83,145600.0,34.4112,34.4426,34.2778,34.3877,145600.0
2011-11-11 12:00:00,43.81,43.91,43.72,43.84,233200.0,34.372,34.4504,34.3013,34.3955,233200.0
2011-11-11 12:30:00,43.87,43.9,43.8,43.86,38000.0,34.419,34.4426,34.3641,34.4112,38000.0
2011-11-11 13:00:00,43.88,44.11,43.86,43.89,290700.0,34.4269,34.6073,34.4112,34.4347,290700.0
2011-11-11 13:30:00,43.91,43.92,43.74,43.88,200600.0,34.4504,34.4583,34.317,34.4269,200600.0
2011-11-11 14:00:00,43.89,44.1,43.85,43.99,73000.0,34.4347,34.5995,34.4033,34.5132,73000.0
2011-11-11 14:30:00,43.97,44.04,43.84,43.93,159600.0,34.4975,34.5524,34.3955,34.4661,159600.0
2011-11-11 15:00:00,43.9,43.95,43.66,43.91,61600.0,34.4426,34.4818,34.2543,34.4504,61600.0
2011-11-11 15:30:00,43.94,44.08,43.8,44.01,294700.0,34.474,34.5838,34.3641,34.5289,294700.0
2011-11-14 09:30:00,43.99,44.29,43.74,44.09,154800.0,34.5132,34.7486,34.317,34.5916,154800.0
2011-11-14 10:00:00,44.04,44.32,43.75,44.09,92700.0,34.5524,34.7721,34.3249,34.5916,92700.0
2011-11-14 10:30:00,44.06,44.15,43.84,43.97,131800.0,34.5681,34.6387,34.3955,34.4975,131800.0
2011-11-14 11:00:00,43.98,44.06,43.82,43.88,91400.0,34.5053,34.5681,34.3798,34.4269,91400.0
2011-11-14 11:30:00,43.86,43.99,43.5,43.65,61400.0,34.4112,34.5132,34.1287,34.2464,61400.0
2011-11-14 12:00:00,43.68,43.78,43.49,43.55,27500.0,34.27,34.3484,34.1209,34.168,27500.0
2011-11-14 12:30:00,43.54,43.8,43.46,43.8,63300.0,34.1601,34.3641,34.0974,34.3641,63300.0
2011-11-14 13:00:00,43.78,43.85,43.63,43.82,26400.0,34.3484,34.4033,34.2307,34.3798,26400.0
2011-11-14 13:30:00,43.83,43.85,43.65,43.77,46200.0,34.3877,34.4033,34.2464,34.3406,46200.0
2011-11-14 14:00:00,43.77,43.84,43.63,43.63,69900.0,34.3406,34.3955,34.2307,34.2307,69900.0
2011-11-14 14:30:00,43.66,43.7,43.34,43.37,52500.0,34.2543,34.2857,34.0032,34.0267,52500.0
2011-11-14 15:00:00,43.35,43.84,43.35,43.76,73500.0,34.0111,34.3955,34.0111,34.3327,73500.0
2011-11-14 15:30:00,43.76,43.83,43.62,43.7,167200.0,34.3327,34.3877,34.2229,34.2857,167200.0
2011-11-15 09:30:00,43.65,43.94,43.39,43.65,68900.0,34.2464,34.474,34.0424,34.2464,68900.0
2011-11-15 10:00:00,43.65,43.65,43.17,43.22,49400.0,34.2464,34.2464,33.8698,33.9091,49400.0
2011-11-15 10:30:00,43.24,43.5,43.1,43.1,79400.0,33.9248,34.1287,33.8149,33.8149,79400.0
2011-11-15 11:00:00,43.06,43.26,42.87,43.02,35400.0,33.7835,33.9404,33.6345,33.7522,35400.0
2011-11-15 11:30:00,43.04,43.08,42.82,43.05,30300.0,33.7678,33.7992,33.5952,33.7757,30300.0
2011-11-15 12:00:00,43.06,43.65,43.06,43.5,37800.0,33.7835,34.2464,33.7835,34.1287,37800.0
2011-11-15 12:30:00,43.53,43.87,43.52,43.58,64200.0,34.1523,34.419,34.1444,34.1915,64200.0
2011-11-15 13:00:00,43.59,43.83,43.59,43.63,46000.0,34.1994,34.3877,34.1994,34.2307,46000.0
2011-11-15 13:30:00,43.63,43.84,43.53,43.61,54900.0,34.2307,34.3955,34.1523,34.215,54900.0
2011-11-15 14:00:00,43.6,43.72,43.43,43.49,48200.0,34.2072,34.3013,34.0738,34.1209,48200.0
2011-11-15 14:30:00,43.48,43.66,43.44,43.51,54200.0,34.1131,34.2543,34.0817,34.1366,54200.0
2011-11-15 15:00:00,43.52,43.77,43.51,43.71,101200.0,34.1444,34.3406,34.1366,34.2935,101200.0
2011-11-15 15:30:00,43.69,43.79,43.37,43.41,219200.0,34.2778,34.3563,34.0267,34.0581,219200.0
2011-11-16 09:30:00,42.71,43.15,42.55,43.05,113700.0,33.5089,33.8541,33.3834,33.7757,113700.0
2011-11-16 10:00:00,43.1,43.17,42.51,42.55,189200.0,33.8149,33.8698,33.352,33.3834,189200.0
2011-11-16 10:30:00,42.56,43.01,42.45,42.95,135800.0,33.3912,33.7443,33.3049,33.6972,135800.0
2011-11-16 11:00:00,42.95,43.41,42.92,43.25,90100.0,33.6972,34.0581,33.6737,33.9326,90100.0
2011-11-16 11:30:00,43.27,43.33,43.01,43.12,82100.0,33.9483,33.9954,33.7443,33.8306,82100.0
2011-11-16 12:00:00,43.12,43.31,43.11,43.15,60100.0,33.8306,33.9797,33.8228,33.8541,60100.0
2011-11-16 12:30:00,43.14,43.33,43.0,43.12,111500.0,33.8463,33.9954,33.7365,33.8306,111500.0
2011-11-16 13:00:00,43.14,43.55,43.13,43.5,85300.0,33.8463,34.168,33.8385,34.1287,85300.0
2011-11-16 13:30:00,43.53,43.61,43.42,43.47,111600.0,34.1523,34.215,34.066,34.1052,111600.0
2011-11-16 14:00:00,43.48,43.55,43.23,43.46,79600.0,34.1131,34.168,33.9169,34.0974,79600.0
2011-11-16 14:30:00,43.48,43.49,43.36,43.48,128900.0,34.1131,34.1209,34.0189,34.1131,128900.0
2011-11-16 15:00:00,43.47,43.55,42.96,43.04,181000.0,34.1052,34.168,33.7051,33.7678,181000.0
2011-11-16 15:30:00,43.02,43.09,42.62,42.65,363200.0,33.7522,33.8071,33.4383,33.4619,363200.0
2011-11-17 09:30:00,42.71,42.95,41.96,42.23,118600.0,33.5089,33.6972,32.9205,33.1323,118600.0
2011-11-17 10:00:00,42.19,42.47,42.02,42.47,141300.0,33.101,33.3206,32.9676,33.3206,141300.0
2011-11-17 10:30:00,42.44,42.53,42.17,42.17,61800.0,33.2971,33.3677,33.0853,33.0853,61800.0
2011-11-17 11:00:00,42.17,42.27,41.64,41.88,135000.0,33.0853,33.1637,32.6694,32.8577,135000.0
2011-11-17 11:30:00,41.86,42.03,41.62,41.74,81600.0,32.8421,32.9754,32.6538,32.7479,81600.0
2011-11-17 12:00:00,41.78,41.81,41.29,41.32,131500.0,32.7793,32.8028,32.3948,32.4184,131500.0
2011-11-17 12:30:00,41.29,41.29,40.3,40.9,258000.0,32.3948,32.3948,31.6181,32.0889,258000.0
2011-11-17 13:00:00,40.9,40.93,40.64,40.73,106600.0,32.0889,32.1124,31.8849,31.9555,106600.0
2011-11-17 13:30:00,40.73,40.81,40.25,40.69,88000.0,31.9555,32.0183,31.5789,31.9241,88000.0
2011-11-17 14:00:00,40.71,40.71,40.1,40.27,100800.0,31.9398,31.9398,31.4612,31.5946,100800.0
2011-11-17 14:30:00,40.27,40.53,39.92,40.49,194500.0,31.5946,31.7986,31.32,31.7672,194500.0
2011-11-17 15:00:00,40.48,40.51,40.02,40.05,212800.0,31.7593,31.7829,31.3984,31.422,212800.0
2011-11-17 15:30:00,40.06,40.26,39.72,40.17,564200.0,31.4298,31.5867,31.1631,31.5161,564200.0
2011-11-18 09:30:00,40.7,41.27,40.66,41.22,161100.0,31.932,32.3792,31.9006,32.3399,161100.0
2011-11-18 10:00:00,41.22,41.4,40.95,41.05,84500.0,32.3399,32.4811,32.1281,32.2066,84500.0
2011-11-18 10:30:00,41.08,41.33,40.94,40.99,185900.0,32.2301,32.4262,32.1202,32.1595,185900.0
2011-11-18 11:00:00,40.98,41.2,40.91,41.0,145800.0,32.1516,32.3242,32.0967,32.1673,145800.0
2011-11-18 11:30:00,40.97,41.02,40.62,40.8,269700.0,32.1438,32.183,31.8692,32.0104,269700.0
2011-11-18 12:00:00,40.79,40.9,40.53,40.71,113300.0,32.0026,32.0889,31.7986,31.9398,113300.0
2011-11-18 12:30:00,40.72,40.83,40.5,40.53,71000.0,31.9476,32.0339,31.775,31.7986,71000.0
2011-11-18 13:00:00,40.55,40.86,40.45,40.84,70400.0,31.8143,32.0575,31.7358,32.0418,70400.0
2011-11-18 13:30:00,40.84,41.27,40.84,41.05,64800.0,32.0418,32.3792,32.0418,32.2066,64800.0
2011-11-18 14:00:00,41.08,41.24,40.91,41.0,51700.0,32.2301,32.3556,32.0967,32.1673,51700.0
2011-11-18 14:30:00,41.0,41.15,40.76,40.82,62100.0,32.1673,32.285,31.979,32.0261,62100.0
2011-11-18 15:00:00,40.82,41.01,40.7,40.75,94200.0,32.0261,32.1752,31.932,31.9712,94200.0
2011-11-18 15:30:00,40.75,40.97,40.7,40.84,168900.0,31.9712,32.1438,31.932,32.0418,168900.0
2011-11-21 09:30:00,39.73,40.37,39.73,40.3,182300.0,31.1709,31.673,31.1709,31.6181,182300.0
2011-11-21 10:00:00,40.31,41.02,40.29,41.01,232900.0,31.626,32.183,31.6103,32.1752,232900.0
2011-11-21 10:30:00,40.98,41.07,40.58,40.64,277100.0,32.1516,32.2222,31.8378,31.8849,277100.0
2011-11-21 11:00:00,40.55,41.0,40.43,40.91,128800.0,31.8143,32.1673,31.7201,32.0967,128800.0
2011-11-21 11:30:00,40.92,40.98,40.68,40.7,188500.0,32.1046,32.1516,31.9163,31.932,188500.0
2011-11-21 12:00:00,40.69,40.79,40.58,40.58,114300.0,31.9241,32.0026,31.8378,31.8378,114300.0
2011-11-21 12:30:00,40.59,40.89,40.57,40.75,152200.0,31.8456,32.081,31.83,31.9712,152200.0
2011-11-21 13:00:00,40.78,40.8,40.68,40.7,173600.0,31.9947,32.0104,31.9163,31.932,173600.0
2011-11-21 13:30:00,40.69,40.82,40.66,40.82,196000.0,31.9241,32.0261,31.9006,32.0261,196000.0
2011-11-21 14:00:00,40.79,41.18,40.7,40.75,196100.0,32.0026,32.3085,31.932,31.9712,196100.0
2011-11-21 14:30:00,40.75,41.09,40.69,40.97,235300.0,31.9712,32.2379,31.9241,32.1438,235300.0
2011-11-21 15:00:00,40.96,41.12,40.8,40.93,447600.0,32.1359,32.2615,32.0104,32.1124,447600.0
2011-11-21 15:30:00,40.92,41.2,40.73,41.2,1213600.0,32.1046,32.3242,31.9555,32.3242,1213600.0
2011-11-22 09:30:00,40.92,41.56,40.55,41.55,348700.0,32.1046,32.6067,31.8143,32.5988,348700.0
2011-11-22 10:00:00,41.56,41.7,41.24,41.59,330400.0,32.6067,32.7165,32.3556,32.6302,330400.0
2011-11-22 10:30:00,41.56,41.59,41.13,41.31,228200.0,32.6067,32.6302,32.2693,32.4105,228200.0
2011-11-22 11:00:00,41.28,41.35,41.14,41.19,175000.0,32.387,32.4419,32.2772,32.3164,175000.0
2011-11-22 11:30:00,41.18,41.22,40.68,40.86,275500.0,32.3085,32.3399,31.9163,32.0575,275500.0
2011-11-22 12:00:00,40.87,41.56,40.87,40.96,124200.0,32.0653,32.6067,32.0653,32.1359,124200.0
2011-11-22 12:30:00,40.97,41.14,40.85,41.03,66000.0,32.1438,32.2772,32.0496,32.1909,66000.0
2011-11-22 13:00:00,41.08,41.66,41.07,41.42,164600.0,32.2301,32.6851,32.2222,32.4968,164600.0
2011-11-22 13:30:00,41.4,41.57,41.01,41.08,102400.0,32.4811,32.6145,32.1752,32.2301,102400.0
2011-11-22 14:00:00,41.07,41.16,40.94,41.11,108800.0,32.2222,32.2929,32.1202,32.2536,108800.0
2011-11-22 14:30:00,41.1,41.1,40.6,40.76,149300.0,32.2458,32.2458,31.8535,31.979,149300.0
2011-11-22 15:00:00,40.76,40.89,40.6,40.81,170100.0,31.979,32.081,31.8535,32.0183,170100.0
2011-11-22 15:30:00,40.79,41.41,40.79,41.41,780200.0,32.0026,32.489,32.0026,32.489,780200.0
2011-11-23 09:30:00,40.96,41.08,40.22,40.22,248400.0,32.1359,32.2301,31.5554,31.5554,248400.0
2011-11-23 10:00:00,40.22,40.32,39.75,39.88,234400.0,31.5554,31.6338,31.1866,31.2886,234400.0
2011-11-23 10:30:00,39.89,40.05,39.58,39.66,264500.0,31.2965,31.422,31.0532,31.116,264500.0
2011-11-23 11:00:00,39.66,39.71,39.48,39.5,140900.0,31.116,31.1552,30.9748,30.9905,140900.0
2011-11-23 11:30:00,39.5,39.71,39.36,39.58,157100.0,30.9905,31.1552,30.8806,31.0532,157100.0
2011-11-23 12:00:00,39.6,39.71,39.53,39.53,168600.0,31.0689,31.1552,31.014,31.014,168600.0
2011-11-23 12:30:00,39.54,40.11,39.5,40.03,172900.0,31.0219,31.4691,30.9905,31.4063,172900.0
2011-11-23 13:00:00,40.03,40.14,39.9,40.07,81200.0,31.4063,31.4926,31.3043,31.4377,81200.0
2011-11-23 13:30:00,40.1,40.13,39.86,39.99,105300.0,31.4612,31.4847,31.2729,31.3749,105300.0
2011-11-23 14:00:00,39.96,40.12,39.89,39.98,227400.0,31.3514,31.4769,31.2965,31.3671,227400.0
2011-11-23 14:30:00,39.98,40.12,39.84,40.03,149800.0,31.3671,31.4769,31.2572,31.4063,149800.0
2011-11-23 15:00:00,40.01,40.24,39.94,40.02,260400.0,31.3906,31.571,31.3357,31.3984,260400.0
2011-11-23 15:30:00,40.03,40.25,39.8,40.05,554600.0,31.4063,31.5789,31.2258,31.422,554600.0
2011-11-25 09:30:00,39.73,40.65,39.71,40.28,104400.0,31.1709,31.8927,31.1552,31.6024,104400.0
2011-11-25 10:00:00,40.25,40.7,40.25,40.32,272600.0,31.5789,31.932,31.5789,31.6338,272600.0
2011-11-25 10:30:00,40.28,40.83,40.26,40.82,149900.0,31.6024,32.0339,31.5867,32.0261,149900.0
2011-11-25 11:00:00,40.8,40.84,40.61,40.73,146000.0,32.0104,32.0418,31.8613,31.9555,146000.0
2011-11-25 11:30:00,40.74,40.84,40.34,40.37,125900.0,31.9633,32.0418,31.6495,31.673,125900.0
2011-11-25 12:00:00,40.39,40.57,40.35,40.52,181700.0,31.6887,31.83,31.6574,31.7907,181700.0
2011-11-25 12:30:00,40.52,40.76,40.41,40.5,205800.0,31.7907,31.979,31.7044,31.775,205800.0
2011-11-28 09:30:00,42.21,43.19,42.21,43.17,167400.0,33.1167,33.8855,33.1167,33.8698,167400.0
2011-11-28 10:00:00,43.14,43.51,42.83,42.84,275700.0,33.8463,34.1366,33.6031,33.6109,275700.0
2011-11-28 10:30:00,42.87,42.92,42.39,42.5,108500.0,33.6345,33.6737,33.2579,33.3442,108500.0
2011-11-28 11:00:00,42.47,42.48,42.08,42.37,260500.0,33.3206,33.3285,33.0147,33.2422,260500.0
2011-11-28 11:30:00,42.38,42.57,42.28,42.51,56800.0,33.25,33.3991,33.1716,33.352,56800.0
2011-11-28 12:00:00,42.51,42.76,42.47,42.66,76100.0,33.352,33.5482,33.3206,33.4697,76100.0
2011-11-28 12:30:00,42.6,42.64,42.25,42.25,94600.0,33.4226,33.454,33.148,33.148,94600.0
2011-11-28 13:00:00,42.26,42.69,42.21,42.66,127400.0,33.1559,33.4932,33.1167,33.4697,127400.0
2011-11-28 13:30:00,42.66,42.75,42.5,42.51,83500.0,33.4697,33.5403,33.3442,33.352,83500.0
2011-11-28 14:00:00,42.51,42.87,42.51,42.71,102100.0,33.352,33.6345,33.352,33.5089,102100.0
2011-11-28 14:30:00,42.69,42.78,42.43,42.55,99300.0,33.4932,33.5639,33.2893,33.3834,99300.0
2011-11-28 15:00:00,42.55,42.58,42.08,42.28,208500.0,33.3834,33.4069,33.0147,33.1716,208500.0
2011-11-28 15:30:00,42.25,42.82,42.19,42.8,423600.0,33.148,33.5952,33.101,33.5795,423600.0
2011-11-29 09:30:00,43.01,43.01,42.33,42.51,83400.0,33.7443,33.7443,33.2108,33.352,83400.0
2011-11-29 10:00:00,42.5,42.73,42.31,42.54,168200.0,33.3442,33.5246,33.1951,33.3756,168200.0
2011-11-29 10:30:00,42.53,42.72,42.26,42.48,85000.0,33.3677,33.5168,33.1559,33.3285,85000.0
2011-11-29 11:00:00,42.47,42.54,42.26,42.41,84600.0,33.3206,33.3756,33.1559,33.2736,84600.0
2011-11-29 11:30:00,42.42,42.52,42.15,42.23,90400.0,33.2814,33.3599,33.0696,33.1323,90400.0
2011-11-29 12:00:00,42.25,42.52,42.2,42.44,68000.0,33.148,33.3599,33.1088,33.2971,68000.0
2011-11-29 12:30:00,42.43,42.45,42.17,42.33,77800.0,33.2893,33.3049,33.0853,33.2108,77800.0
2011-11-29 13:00:00,42.33,42.48,42.05,42.46,94800.0,33.2108,33.3285,32.9911,33.3128,94800.0
2011-11-29 13:30:00,42.45,42.61,42.28,42.55,181700.0,33.3049,33.4305,33.1716,33.3834,181700.0
2011-11-29 14:00:00,42.54,42.54,42.22,42.41,89100.0,33.3756,33.3756,33.1245,33.2736,89100.0
2011-11-29 14:30:00,42.4,42.47,42.2,42.42,98000.0,33.2657,33.3206,33.1088,33.2814,98000.0
2011-11-29 15:00:00,42.4,42.67,42.33,42.51,159800.0,33.2657,33.4776,33.2108,33.352,159800.0
2011-11-29 15:30:00,42.52,42.71,42.29,42.55,418300.0,33.3599,33.5089,33.1794,33.3834,418300.0
2011-11-30 09:30:00,45.78,46.21,45.48,46.02,410100.0,35.9176,36.2549,35.6822,36.1059,410100.0
2011-11-30 10:00:00,46.02,46.52,45.96,46.27,233600.0,36.1059,36.4981,36.0588,36.302,233600.0
2011-11-30 10:30:00,46.22,46.83,46.2,46.81,197100.0,36.2628,36.7414,36.2471,36.7257,197100.0
2011-11-30 11:00:00,46.82,46.85,46.45,46.56,130500.0,36.7335,36.757,36.4432,36.5295,130500.0
2011-11-30 11:30:00,46.58,46.87,46.33,46.37,105700.0,36.5452,36.7727,36.3491,36.3805,105700.0
2011-11-30 12:00:00,46.37,46.43,46.28,46.32,66300.0,36.3805,36.4275,36.3098,36.3412,66300.0
2011-11-30 12:30:00,46.32,46.76,46.32,46.44,138800.0,36.3412,36.6864,36.3412,36.4354,138800.0
2011-11-30 13:00:00,46.44,46.66,46.44,46.54,86800.0,36.4354,36.608,36.4354,36.5138,86800.0
2011-11-30 13:30:00,46.55,46.94,46.39,46.39,91200.0,36.5217,36.8277,36.3961,36.3961,91200.0
2011-11-30 14:00:00,46.4,47.0,46.4,46.76,174900.0,36.404,36.8747,36.404,36.6864,174900.0
2011-11-30 14:30:00,46.73,46.74,46.33,46.47,157000.0,36.6629,36.6707,36.3491,36.4589,157000.0
2011-11-30 15:00:00,46.46,46.73,46.38,46.49,226000.0,36.4511,36.6629,36.3883,36.4746,226000.0
2011-11-30 15:30:00,46.51,46.62,46.15,46.5,663200.0,36.4903,36.5766,36.2079,36.4825,663200.0
2011-12-01 09:30:00,46.22,46.7,45.61,46.45,174500.0,36.2628,36.6394,35.7842,36.4432,174500.0
2011-12-01 10:00:00,46.49,46.8,46.05,46.17,101400.0,36.4746,36.7178,36.1294,36.2235,101400.0
2011-12-01 10:30:00,46.15,46.16,45.8,45.91,69100.0,36.2079,36.2157,35.9333,36.0196,69100.0
2011-12-01 11:00:00,45.89,45.95,45.5,45.62,96700.0,36.0039,36.0509,35.6979,35.792,96700.0
2011-12-01 11:30:00,45.6,46.0,45.42,45.92,52200.0,35.7763,36.0902,35.6351,36.0274,52200.0
2011-12-01 12:00:00,45.92,46.0,45.77,45.85,63300.0,36.0274,36.0902,35.9097,35.9725,63300.0
2011-12-01 12:30:00,45.83,45.84,45.47,45.47,112400.0,35.9568,35.9646,35.6743,35.6743,112400.0
2011-12-01 13:00:00,45.48,45.79,45.48,45.76,33800.0,35.6822,35.9254,35.6822,35.9019,33800.0
2011-12-01 13:30:00,45.75,46.0,45.64,46.0,95800.0,35.894,36.0902,35.8077,36.0902,95800.0
2011-12-01 14:00:00,46.0,46.0,45.89,45.9,116000.0,36.0902,36.0902,36.0039,36.0117,116000.0
2011-12-01 14:30:00,45.92,46.16,45.92,46.08,85700.0,36.0274,36.2157,36.0274,36.1529,85700.0
2011-12-01 15:00:00,46.06,46.3,45.95,46.3,124300.0,36.1372,36.3255,36.0509,36.3255,124300.0
2011-12-01 15:30:00,46.31,46.4,46.04,46.11,335800.0,36.3334,36.404,36.1215,36.1765,335800.0
2011-12-02 09:30:00,46.78,46.95,46.07,46.28,86400.0,36.7021,36.8355,36.1451,36.3098,86400.0
2011-12-02 10:00:00,46.24,46.48,46.06,46.16,87400.0,36.2785,36.4668,36.1372,36.2157,87400.0
2011-12-02 10:30:00,46.16,46.39,45.78,45.78,60500.0,36.2157,36.3961,35.9176,35.9176,60500.0
2011-12-02 11:00:00,45.77,46.09,45.6,46.06,47600.0,35.9097,36.1608,35.7763,36.1372,47600.0
2011-12-02 11:30:00,46.07,46.14,45.7,45.87,90600.0,36.1451,36.2,35.8548,35.9882,90600.0
2011-12-02 12:00:00,45.85,45.96,45.71,45.88,36800.0,35.9725,36.0588,35.8626,35.996,36800.0
2011-12-02 12:30:00,45.84,45.96,45.8,45.87,46900.0,35.9646,36.0588,35.9333,35.9882,46900.0
2011-12-02 13:00:00,45.85,45.95,45.7,45.7,60200.0,35.9725,36.0509,35.8548,35.8548,60200.0
2011-12-02 13:30:00,45.71,45.85,45.7,45.7,55600.0,35.8626,35.9725,35.8548,35.8548,55600.0
2011-12-02 14:00:00,45.75,45.9,45.57,45.71,103100.0,35.894,36.0117,35.7528,35.8626,103100.0
2011-12-02 14:30:00,45.71,45.79,45.43,45.43,41600.0,35.8626,35.9254,35.643,35.643,41600.0
2011-12-02 15:00:00,45.43,45.66,45.43,45.61,44200.0,35.643,35.8234,35.643,35.7842,44200.0
2011-12-02 15:30:00,45.62,45.8,45.51,45.58,194600.0,35.792,35.9333,35.7057,35.7606,194600.0
2011-12-05 09:30:00,46.47,46.93,46.29,46.89,67300.0,36.4589,36.8198,36.3177,36.7884,67300.0
2011-12-05 10:00:00,46.88,46.94,46.74,46.76,143300.0,36.7806,36.8277,36.6707,36.6864,143300.0
2011-12-05 10:30:00,46.76,46.84,46.51,46.64,159500.0,36.6864,36.7492,36.4903,36.5923,159500.0
2011-12-05 11:00:00,46.65,46.75,46.55,46.6,91300.0,36.6001,36.6786,36.5217,36.5609,91300.0
2011-12-05 11:30:00,46.6,46.91,46.48,46.88,66700.0,36.5609,36.8041,36.4668,36.7806,66700.0
2011-12-05 12:00:00,46.88,46.95,46.85,46.9,49000.0,36.7806,36.8355,36.757,36.7963,49000.0
2011-12-05 12:30:00,46.9,46.96,46.87,46.87,38300.0,36.7963,36.8434,36.7727,36.7727,38300.0
2011-12-05 13:00:00,46.87,46.95,46.76,46.76,86100.0,36.7727,36.8355,36.6864,36.6864,86100.0
2011-12-05 13:30:00,46.76,46.9,46.24,46.41,108200.0,36.6864,36.7963,36.2785,36.4118,108200.0
2011-12-05 14:00:00,46.4,46.42,46.01,46.38,67600.0,36.404,36.4197,36.098,36.3883,67600.0
2011-12-05 14:30:00,46.37,46.63,46.27,46.62,44200.0,36.3805,36.5844,36.302,36.5766,44200.0
2011-12-05 15:00:00,46.57,46.68,46.04,46.15,147400.0,36.5374,36.6237,36.1215,36.2079,147400.0
2011-12-05 15:30:00,46.18,46.47,46.05,46.36,431300.0,36.2314,36.4589,36.1294,36.3726,431300.0
2011-12-06 09:30:00,46.36,46.45,45.34,45.68,102800.0,36.3726,36.4432,35.5724,35.8391,102800.0
2011-12-06 10:00:00,45.68,46.33,45.68,46.08,109100.0,35.8391,36.3491,35.8391,36.1529,109100.0
2011-12-06 10:30:00,46.11,46.16,45.82,45.86,203700.0,36.1765,36.2157,35.9489,35.9803,203700.0
2011-12-06 11:00:00,45.86,45.93,45.48,45.48,104900.0,35.9803,36.0352,35.6822,35.6822,104900.0
2011-12-06 11:30:00,45.45,45.67,45.39,45.63,25800.0,35.6587,35.8313,35.6116,35.7999,25800.0
2011-12-06 12:00:00,45.66,45.75,45.43,45.66,26400.0,35.8234,35.894,35.643,35.8234,26400.0
2011-12-06 12:30:00,45.66,45.77,45.61,45.72,32900.0,35.8234,35.9097,35.7842,35.8705,32900.0
2011-12-06 13:00:00,45.74,46.0,45.67,45.99,24600.0,35.8862,36.0902,35.8313,36.0823,24600.0
2011-12-06 13:30:00,46.0,46.0,45.84,45.85,31900.0,36.0902,36.0902,35.9646,35.9725,31900.0
2011-12-06 14:00:00,45.86,46.0,45.79,45.96,34200.0,35.9803,36.0902,35.9254,36.0588,34200.0
2011-12-06 14:30:00,45.96,46.23,45.94,46.22,114200.0,36.0588,36.2706,36.0431,36.2628,114200.0
2011-12-06 15:00:00,46.23,46.54,46.2,46.22,189900.0,36.2706,36.5138,36.2471,36.2628,189900.0
2011-12-06 15:30:00,46.27,46.47,46.14,46.2,323700.0,36.302,36.4589,36.2,36.2471,323700.0
2011-12-07 09:30:00,45.68,45.68,45.07,45.36,89200.0,35.8391,35.8391,35.3605,35.588,89200.0
2011-12-07 10:00:00,45.36,45.45,45.0,45.09,197200.0,35.588,35.6587,35.3056,35.3762,197200.0
2011-12-07 10:30:00,45.09,45.19,44.8,44.91,146700.0,35.3762,35.4547,35.1487,35.235,146700.0
2011-12-07 11:00:00,44.92,45.26,44.79,45.23,184600.0,35.2428,35.5096,35.1408,35.486,184600.0
2011-12-07 11:30:00,45.24,45.5,45.07,45.08,58100.0,35.4939,35.6979,35.3605,35.3684,58100.0
2011-12-07 12:00:00,45.12,45.23,44.93,45.2,106100.0,35.3997,35.486,35.2507,35.4625,106100.0
2011-12-07 12:30:00,45.19,45.29,45.12,45.23,132100.0,35.4547,35.5331,35.3997,35.486,132100.0
2011-12-07 13:00:00,45.24,45.25,45.01,45.12,47700.0,35.4939,35.5017,35.3134,35.3997,47700.0
2011-12-07 13:30:00,45.13,45.13,44.87,44.89,66200.0,35.4076,35.4076,35.2036,35.2193,66200.0
2011-12-07 14:00:00,44.88,44.9,44.63,44.72,91600.0,35.2114,35.2271,35.0153,35.0859,91600.0
2011-12-07 14:30:00,44.72,44.78,44.52,44.67,105700.0,35.0859,35.133,34.929,35.0467,105700.0
2011-12-07 15:00:00,44.69,45.12,44.59,45.05,132400.0,35.0624,35.3997,34.9839,35.3448,132400.0
2011-12-07 15:30:00,45.08,45.4,45.01,45.12,389400.0,35.3684,35.6194,35.3134,35.3997,389400.0
2011-12-08 09:30:00,44.66,44.7,43.99,44.13,139300.0,35.0388,35.0702,34.5132,34.623,139300.0
2011-12-08 10:00:00,44.09,44.16,43.67,43.73,109800.0,34.5916,34.6466,34.2621,34.3092,109800.0
2011-12-08 10:30:00,43.73,44.27,43.69,43.88,123400.0,34.3092,34.7329,34.2778,34.4269,123400.0
2011-12-08 11:00:00,43.91,44.11,43.87,43.98,131800.0,34.4504,34.6073,34.419,34.5053,131800.0
2011-12-08 11:30:00,43.99,44.12,43.88,44.1,117600.0,34.5132,34.6152,34.4269,34.5995,117600.0
2011-12-08 12:00:00,44.11,44.17,43.98,44.07,52800.0,34.6073,34.6544,34.5053,34.5759,52800.0
2011-12-08 12:30:00,44.07,44.07,43.88,43.99,121300.0,34.5759,34.5759,34.4269,34.5132,121300.0
2011-12-08 13:00:00,43.99,44.02,43.48,43.72,110100.0,34.5132,34.5367,34.1131,34.3013,110100.0
2011-12-08 13:30:00,43.72,43.75,43.49,43.57,55300.0,34.3013,34.3249,34.1209,34.1837,55300.0
2011-12-08 14:00:00,43.55,43.76,43.41,43.58,70000.0,34.168,34.3327,34.0581,34.1915,70000.0
2011-12-08 14:30:00,43.58,43.65,43.19,43.24,89400.0,34.1915,34.2464,33.8855,33.9248,89400.0
2011-12-08 15:00:00,43.26,43.68,43.25,43.56,126900.0,33.9404,34.27,33.9326,34.1758,126900.0
2011-12-08 15:30:00,43.58,43.81,43.06,43.16,296400.0,34.1915,34.372,33.7835,33.862,296400.0
2011-12-09 09:30:00,42.95,43.08,42.56,42.88,376200.0,33.6972,33.7992,33.3912,33.6423,376200.0
2011-12-09 10:00:00,42.94,43.03,42.79,42.88,236000.0,33.6894,33.76,33.5717,33.6423,236000.0
2011-12-09 10:30:00,42.94,42.97,42.77,42.91,279900.0,33.6894,33.7129,33.556,33.6658,279900.0
2011-12-09 11:00:00,42.93,43.08,42.88,43.03,200400.0,33.6815,33.7992,33.6423,33.76,200400.0
2011-12-09 11:30:00,43.03,43.06,42.86,43.02,291800.0,33.76,33.7835,33.6266,33.7522,291800.0
2011-12-09 12:00:00,43.02,43.03,42.95,43.0,115300.0,33.7522,33.76,33.6972,33.7365,115300.0
2011-12-09 12:30:00,43.01,43.03,42.95,42.98,135800.0,33.7443,33.76,33.6972,33.7208,135800.0
2011-12-09 13:00:00,43.0,43.13,42.95,43.05,277400.0,33.7365,33.8385,33.6972,33.7757,277400.0
2011-12-09 13:30:00,43.06,43.56,43.06,43.54,105000.0,33.7835,34.1758,33.7835,34.1601,105000.0
2011-12-09 14:00:00,43.54,43.9,43.53,43.89,55200.0,34.1601,34.4426,34.1523,34.4347,55200.0
2011-12-09 14:30:00,43.9,44.03,43.85,43.87,101800.0,34.4426,34.5446,34.4033,34.419,101800.0
2011-12-09 15:00:00,43.88,44.04,43.68,44.02,167600.0,34.4269,34.5524,34.27,34.5367,167600.0
2011-12-09 15:30:00,44.01,44.34,43.99,44.11,461100.0,34.5289,34.7878,34.5132,34.6073,461100.0
2011-12-12 09:30:00,43.18,43.18,42.67,42.9,221600.0,33.8777,33.8777,33.4776,33.658,221600.0
2011-12-12 10:00:00,42.89,42.9,42.37,42.48,472800.0,33.6502,33.658,33.2422,33.3285,472800.0
2011-12-12 10:30:00,42.48,42.85,42.44,42.69,169500.0,33.3285,33.6188,33.2971,33.4932,169500.0
2011-12-12 11:00:00,42.69,42.8,42.59,42.73,207700.0,33.4932,33.5795,33.4148,33.5246,207700.0
2011-12-12 11:30:00,42.73,42.78,41.98,42.24,337200.0,33.5246,33.5639,32.9362,33.1402,337200.0
2011-12-12 12:00:00,42.24,42.38,42.09,42.33,66900.0,33.1402,33.25,33.0225,33.2108,66900.0
2011-12-12 12:30:00,42.32,42.48,42.31,42.37,48900.0,33.203,33.3285,33.1951,33.2422,48900.0
2011-12-12 13:00:00,42.38,42.48,42.2,42.47,35800.0,33.25,33.3285,33.1088,33.3206,35800.0
2011-12-12 13:30:00,42.46,42.58,42.4,42.53,82800.0,33.3128,33.4069,33.2657,33.3677,82800.0
2011-12-12 14:00:00,42.53,42.67,42.47,42.48,175600.0,33.3677,33.4776,33.3206,33.3285,175600.0
2011-12-12 14:30:00,42.5,42.6,42.32,42.57,111200.0,33.3442,33.4226,33.203,33.3991,111200.0
2011-12-12 15:00:00,42.58,42.72,42.43,42.7,153000.0,33.4069,33.5168,33.2893,33.5011,153000.0
2011-12-12 15:30:00,42.69,42.81,42.45,42.6,465700.0,33.4932,33.5874,33.3049,33.4226,465700.0
2011-12-13 09:30:00,43.1,44.18,42.94,43.84,191500.0,33.8149,34.6623,33.6894,34.3955,191500.0
2011-12-13 10:00:00,43.85,44.13,43.6,43.65,111400.0,34.4033,34.623,34.2072,34.2464,111400.0
2011-12-13 10:30:00,43.64,43.79,43.2,43.3,68800.0,34.2386,34.3563,33.8934,33.9718,68800.0
2011-12-13 11:00:00,43.29,43.33,42.88,43.29,83800.0,33.964,33.9954,33.6423,33.964,83800.0
2011-12-13 11:30:00,43.31,43.69,43.21,43.61,154500.0,33.9797,34.2778,33.9012,34.215,154500.0
2011-12-13 12:00:00,43.61,43.61,43.28,43.28,81800.0,34.215,34.215,33.9561,33.9561,81800.0
2011-12-13 12:30:00,43.28,43.52,43.08,43.43,50800.0,33.9561,34.1444,33.7992,34.0738,50800.0
2011-12-13 13:00:00,43.37,43.5,43.13,43.3,57300.0,34.0267,34.1287,33.8385,33.9718,57300.0
2011-12-13 13:30:00,43.3,43.52,43.19,43.4,61600.0,33.9718,34.1444,33.8855,34.0503,61600.0
2011-12-13 14:00:00,43.43,43.61,43.02,43.43,148800.0,34.0738,34.215,33.7522,34.0738,148800.0
2011-12-13 14:30:00,43.41,43.43,42.82,43.05,113200.0,34.0581,34.0738,33.5952,33.7757,113200.0
2011-12-13 15:00:00,43.01,43.07,42.33,42.45,261300.0,33.7443,33.7914,33.2108,33.3049,261300.0
2011-12-13 15:30:00,42.43,42.5,41.94,42.35,309200.0,33.2893,33.3442,32.9048,33.2265,309200.0
2011-12-14 09:30:00,42.26,42.26,41.66,42.0,384700.0,33.1559,33.1559,32.6851,32.9519,384700.0
2011-12-14 10:00:00,41.97,42.11,41.94,42.08,369300.0,32.9284,33.0382,32.9048,33.0147,369300.0
2011-12-14 10:30:00,42.03,42.15,41.98,42.0,287800.0,32.9754,33.0696,32.9362,32.9519,287800.0
2011-12-14 11:00:00,42.01,42.09,41.62,41.64,417700.0,32.9597,33.0225,32.6538,32.6694,417700.0
2011-12-14 11:30:00,41.64,42.09,41.62,41.8,246400.0,32.6694,33.0225,32.6538,32.795,246400.0
2011-12-14 12:00:00,41.78,42.11,41.67,42.01,168500.0,32.7793,33.0382,32.693,32.9597,168500.0
2011-12-14 12:30:00,42.01,42.35,42.01,42.35,72100.0,32.9597,33.2265,32.9597,33.2265,72100.0
2011-12-14 13:00:00,42.33,42.64,42.25,42.55,66300.0,33.2108,33.454,33.148,33.3834,66300.0
2011-12-14 13:30:00,42.55,42.58,42.08,42.14,43900.0,33.3834,33.4069,33.0147,33.0617,43900.0
2011-12-14 14:00:00,42.16,42.16,41.83,42.0,132700.0,33.0774,33.0774,32.8185,32.9519,132700.0
2011-12-14 14:30:00,42.0,42.01,41.65,41.9,163800.0,32.9519,32.9597,32.6773,32.8734,163800.0
2011-12-14 15:00:00,41.87,42.07,41.69,42.06,143000.0,32.8499,33.0068,32.7087,32.999,143000.0
2011-12-14 15:30:00,42.05,42.1,41.91,42.06,395200.0,32.9911,33.0303,32.8813,32.999,395200.0
2011-12-15 09:30:00,42.8,42.97,42.19,42.23,79200.0,33.5795,33.7129,33.101,33.1323,79200.0
2011-12-15 10:00:00,42.3,42.47,41.49,42.02,184600.0,33.1873,33.3206,32.5518,32.9676,184600.0
2011-12-15 10:30:00,42.01,42.14,41.83,42.01,104900.0,32.9597,33.0617,32.8185,32.9597,104900.0
2011-12-15 11:00:00,42.01,42.18,41.96,42.12,45700.0,32.9597,33.0931,32.9205,33.046,45700.0
2011-12-15 11:30:00,42.11,42.22,41.95,42.04,128400.0,33.0382,33.1245,32.9127,32.9833,128400.0
2011-12-15 12:00:00,42.06,42.22,41.95,42.09,41400.0,32.999,33.1245,32.9127,33.0225,41400.0
2011-12-15 12:30:00,42.05,42.17,41.96,42.08,68800.0,32.9911,33.0853,32.9205,33.0147,68800.0
2011-12-15 13:00:00,42.06,42.12,41.99,42.0,58400.0,32.999,33.046,32.944,32.9519,58400.0
2011-12-15 13:30:00,42.0,42.28,41.98,42.09,173000.0,32.9519,33.1716,32.9362,33.0225,173000.0
2011-12-15 14:00:00,42.1,42.17,42.0,42.05,147700.0,33.0303,33.0853,32.9519,32.9911,147700.0
2011-12-15 14:30:00,42.05,42.12,41.79,42.05,174300.0,32.9911,33.046,32.7871,32.9911,174300.0
2011-12-15 15:00:00,42.05,42.19,41.98,42.02,115800.0,32.9911,33.101,32.9362,32.9676,115800.0
2011-12-15 15:30:00,42.02,42.12,41.86,41.94,356600.0,32.9676,33.046,32.8421,32.9048,356600.0
2011-12-16 09:30:00,42.42,42.56,42.0,42.34,173900.0,33.2814,33.3912,32.9519,33.2186,173900.0
2011-12-16 10:00:00,42.36,42.69,42.1,42.11,179100.0,33.2343,33.4932,33.0303,33.0382,179100.0
2011-12-16 10:30:00,42.12,42.56,42.08,42.51,106900.0,33.046,33.3912,33.0147,33.352,106900.0
2011-12-16 11:00:00,42.54,42.7,42.49,42.65,50600.0,33.3756,33.5011,33.3363,33.4619,50600.0
2011-12-16 11:30:00,42.69,42.69,42.23,42.32,53700.0,33.4932,33.4932,33.1323,33.203,53700.0
2011-12-16 12:00:00,42.29,42.37,42.19,42.23,81500.0,33.1794,33.2422,33.101,33.1323,81500.0
2011-12-16 12:30:00,42.21,42.42,42.02,42.41,69800.0,33.1167,33.2814,32.9676,33.2736,69800.0
2011-12-16 13:00:00,42.33,42.47,42.15,42.16,51800.0,33.2108,33.3206,33.0696,33.0774,51800.0
2011-12-16 13:30:00,42.18,42.46,42.18,42.28,33900.0,33.0931,33.3128,33.0931,33.1716,33900.0
2011-12-16 14:00:00,42.28,42.32,42.0,42.01,60800.0,33.1716,33.203,32.9519,32.9597,60800.0
2011-12-16 14:30:00,42.01,42.3,41.92,42.06,136000.0,32.9597,33.1873,32.8891,32.999,136000.0
2011-12-16 15:00:00,42.06,42.35,41.75,41.76,270500.0,32.999,33.2265,32.7557,32.7636,270500.0
2011-12-16 15:30:00,41.75,42.25,41.71,42.14,361000.0,32.7557,33.148,32.7244,33.0617,361000.0
2011-12-19 09:30:00,42.42,42.89,42.08,42.35,69400.0,33.2814,33.6502,33.0147,33.2265,69400.0
2011-12-19 10:00:00,42.34,42.34,41.88,41.91,73600.0,33.2186,33.2186,32.8577,32.8813,73600.0
2011-12-19 10:30:00,41.95,42.13,41.79,41.89,83800.0,32.9127,33.0539,32.7871,32.8656,83800.0
2011-12-19 11:00:00,41.9,41.92,41.42,41.64,40900.0,32.8734,32.8891,32.4968,32.6694,40900.0
2011-12-19 11:30:00,41.6,41.64,41.08,41.31,61300.0,32.6381,32.6694,32.2301,32.4105,61300.0
2011-12-19 12:00:00,41.27,41.53,41.23,41.47,44400.0,32.3792,32.5831,32.3478,32.5361,44400.0
2011-12-19 12:30:00,41.45,41.62,41.37,41.58,43500.0,32.5204,32.6538,32.4576,32.6224,43500.0
2011-12-19 13:00:00,41.59,41.64,41.42,41.47,17900.0,32.6302,32.6694,32.4968,32.5361,17900.0
2011-12-19 13:30:00,41.5,41.66,41.33,41.58,39300.0,32.5596,32.6851,32.4262,32.6224,39300.0
2011-12-19 14:00:00,41.61,41.61,41.37,41.47,30700.0,32.6459,32.6459,32.4576,32.5361,30700.0
2011-12-19 14:30:00,41.48,41.52,41.37,41.45,31900.0,32.5439,32.5753,32.4576,32.5204,31900.0
2011-12-19 15:00:00,41.45,41.51,40.97,40.99,68100.0,32.5204,32.5675,32.1438,32.1595,68100.0
2011-12-19 15:30:00,41.0,41.08,40.75,40.96,232200.0,32.1673,32.2301,31.9712,32.1359,232200.0
2011-12-20 09:30:00,41.85,42.93,41.79,42.93,132800.0,32.8342,33.6815,32.7871,33.6815,132800.0
2011-12-20 10:00:00,42.93,43.48,42.83,43.35,138500.0,33.6815,34.1131,33.6031,34.0111,138500.0
2011-12-20 10:30:00,43.35,43.46,43.06,43.08,124600.0,34.0111,34.0974,33.7835,33.7992,124600.0
2011-12-20 11:00:00,43.12,43.56,43.06,43.51,97600.0,33.8306,34.1758,33.7835,34.1366,97600.0
2011-12-20 11:30:00,43.53,43.58,43.3,43.36,91900.0,34.1523,34.1915,33.9718,34.0189,91900.0
2011-12-20 12:00:00,43.41,43.41,43.17,43.21,52300.0,34.0581,34.0581,33.8698,33.9012,52300.0
2011-12-20 12:30:00,43.21,43.29,43.16,43.29,45500.0,33.9012,33.964,33.862,33.964,45500.0
2011-12-20 13:00:00,43.29,43.58,43.29,43.47,67400.0,33.964,34.1915,33.964,34.1052,67400.0
2011-12-20 13:30:00,43.47,43.47,43.28,43.29,43600.0,34.1052,34.1052,33.9561,33.964,43600.0
2011-12-20 14:00:00,43.29,43.34,43.18,43.27,42700.0,33.964,34.0032,33.8777,33.9483,42700.0
2011-12-20 14:30:00,43.28,43.46,43.27,43.41,52200.0,33.9561,34.0974,33.9483,34.0581,52200.0
2011-12-20 15:00:00,43.41,43.49,43.31,43.41,52200.0,34.0581,34.1209,33.9797,34.0581,52200.0
2011-12-20 15:30:00,43.42,43.45,43.24,43.38,189100.0,34.066,34.0895,33.9248,34.0346,189100.0
2011-12-21 09:30:00,43.14,43.42,42.62,42.72,65300.0,33.8463,34.066,33.4383,33.5168,65300.0
2011-12-21 10:00:00,42.71,43.02,42.47,42.97,79800.0,33.5089,33.7522,33.3206,33.7129,79800.0
2011-12-21 10:30:00,42.98,43.11,42.67,42.77,40100.0,33.7208,33.8228,33.4776,33.556,40100.0
2011-12-21 11:00:00,42.7,42.7,42.45,42.56,24200.0,33.5011,33.5011,33.3049,33.3912,24200.0
2011-12-21 11:30:00,42.6,42.88,42.56,42.82,73100.0,33.4226,33.6423,33.3912,33.5952,73100.0
2011-12-21 12:00:00,42.82,42.91,42.47,42.5,34700.0,33.5952,33.6658,33.3206,33.3442,34700.0
2011-12-21 12:30:00,42.52,42.83,42.49,42.76,89600.0,33.3599,33.6031,33.3363,33.5482,89600.0
2011-12-21 13:00:00,42.8,42.95,42.71,42.8,26800.0,33.5795,33.6972,33.5089,33.5795,26800.0
2011-12-21 13:30:00,42.83,43.06,42.67,43.01,42600.0,33.6031,33.7835,33.4776,33.7443,42600.0
2011-12-21 14:00:00,42.98,43.1,42.87,42.94,77800.0,33.7208,33.8149,33.6345,33.6894,77800.0
2011-12-21 14:30:00,42.94,43.03,42.84,42.94,55500.0,33.6894,33.76,33.6109,33.6894,55500.0
2011-12-21 15:00:00,42.92,43.19,42.85,43.07,72500.0,33.6737,33.8855,33.6188,33.7914,72500.0
2011-12-21 15:30:00,43.1,43.43,43.05,43.26,180200.0,33.8149,34.0738,33.7757,33.9404,180200.0
2011-12-22 09:30:00,43.37,43.85,43.28,43.79,78500.0,34.0267,34.4033,33.9561,34.3563,78500.0
2011-12-22 10:00:00,43.81,44.05,43.69,43.75,89400.0,34.372,34.5603,34.2778,34.3249,89400.0
2011-12-22 10:30:00,43.71,43.75,43.39,43.52,62400.0,34.2935,34.3249,34.0424,34.1444,62400.0
2011-12-22 11:00:00,43.57,43.6,43.29,43.35,46300.0,34.1837,34.2072,33.964,34.0111,46300.0
2011-12-22 11:30:00,43.37,43.6,43.37,43.57,43400.0,34.0267,34.2072,34.0267,34.1837,43400.0
2011-12-22 12:00:00,43.57,43.93,43.54,43.91,45000.0,34.1837,34.4661,34.1601,34.4504,45000.0
2011-12-22 12:30:00,43.91,43.99,43.81,43.93,44200.0,34.4504,34.5132,34.372,34.4661,44200.0
2011-12-22 13:00:00,43.94,43.99,43.85,43.94,50300.0,34.474,34.5132,34.4033,34.474,50300.0
2011-12-22 13:30:00,43.94,44.15,43.93,44.06,33900.0,34.474,34.6387,34.4661,34.5681,33900.0
2011-12-22 14:00:00,44.05,44.08,43.98,44.01,39200.0,34.5603,34.5838,34.5053,34.5289,39200.0
2011-12-22 14:30:00,44.0,44.03,43.83,43.84,44300.0,34.521,34.5446,34.3877,34.3955,44300.0
2011-12-22 15:00:00,43.85,44.0,43.75,43.96,64800.0,34.4033,34.521,34.3249,34.4896,64800.0
2011-12-22 15:30:00,43.97,44.0,43.72,43.8,152400.0,34.4975,34.521,34.3013,34.3641,152400.0
2011-12-23 09:30:00,43.95,44.14,43.86,44.11,56100.0,34.4818,34.6309,34.4112,34.6073,56100.0
2011-12-23 10:00:00,44.14,44.24,43.92,44.13,69800.0,34.6309,34.7093,34.4583,34.623,69800.0
2011-12-23 10:30:00,44.06,44.16,43.97,44.07,63700.0,34.5681,34.6466,34.4975,34.5759,63700.0
2011-12-23 11:00:00,44.07,44.21,44.04,44.13,76600.0,34.5759,34.6858,34.5524,34.623,76600.0
2011-12-23 11:30:00,44.16,44.21,44.09,44.2,48000.0,34.6466,34.6858,34.5916,34.6779,48000.0
2011-12-23 12:00:00,44.2,44.22,44.14,44.18,34300.0,34.6779,34.6936,34.6309,34.6623,34300.0
2011-12-23 12:30:00,44.2,44.35,44.2,44.33,33800.0,34.6779,34.7956,34.6779,34.7799,33800.0
2011-12-23 13:00:00,44.34,44.34,44.21,44.31,24400.0,34.7878,34.7878,34.6858,34.7642,24400.0
2011-12-23 13:30:00,44.31,44.33,44.2,44.29,40800.0,34.7642,34.7799,34.6779,34.7486,40800.0
2011-12-23 14:00:00,44.29,44.32,44.21,44.24,46100.0,34.7486,34.7721,34.6858,34.7093,46100.0
2011-12-23 14:30:00,44.24,44.27,44.21,44.23,28800.0,34.7093,34.7329,34.6858,34.7015,28800.0
2011-12-23 15:00:00,44.24,44.25,44.12,44.16,43200.0,34.7093,34.7172,34.6152,34.6466,43200.0
2011-12-23 15:30:00,44.18,44.3,44.16,44.28,77700.0,34.6623,34.7564,34.6466,34.7407,77700.0
2011-12-27 09:30:00,44.19,44.6,44.16,44.29,26900.0,34.6701,34.9918,34.6466,34.7486,26900.0
2011-12-27 10:00:00,44.36,44.4,44.09,44.2,36400.0,34.8035,34.8349,34.5916,34.6779,36400.0
2011-12-27 10:30:00,44.15,44.22,43.96,43.97,50600.0,34.6387,34.6936,34.4896,34.4975,50600.0
2011-12-27 11:00:00,43.97,44.25,43.97,44.25,38800.0,34.4975,34.7172,34.4975,34.7172,38800.0
2011-12-27 11:30:00,44.25,44.46,44.23,44.46,23600.0,34.7172,34.8819,34.7015,34.8819,23600.0
2011-12-27 12:00:00,44.43,44.57,44.43,44.5,21600.0,34.8584,34.9682,34.8584,34.9133,21600.0
2011-12-27 12:30:00,44.48,44.5,44.41,44.43,25300.0,34.8976,34.9133,34.8427,34.8584,25300.0
2011-12-27 13:00:00,44.43,44.5,44.39,44.42,29400.0,34.8584,34.9133,34.827,34.8505,29400.0
2011-12-27 13:30:00,44.43,44.45,44.37,44.45,43900.0,34.8584,34.8741,34.8113,34.8741,43900.0
2011-12-27 14:00:00,44.44,44.5,44.36,44.46,43100.0,34.8662,34.9133,34.8035,34.8819,43100.0
2011-12-27 14:30:00,44.44,44.57,44.43,44.52,45800.0,34.8662,34.9682,34.8584,34.929,45800.0
2011-12-27 15:00:00,44.55,44.57,44.42,44.47,30100.0,34.9525,34.9682,34.8505,34.8898,30100.0
2011-12-27 15:30:00,44.47,44.52,44.4,44.48,179100.0,34.8898,34.929,34.8349,34.8976,179100.0
2011-12-28 09:30:00,44.35,44.6,44.08,44.36,89400.0,34.7956,34.9918,34.5838,34.8035,89400.0
2011-12-28 10:00:00,44.35,44.39,43.64,43.68,97000.0,34.7956,34.827,34.2386,34.27,97000.0
2011-12-28 10:30:00,43.67,44.08,43.45,44.02,130200.0,34.2621,34.5838,34.0895,34.5367,130200.0
2011-12-28 11:00:00,44.01,44.01,43.62,43.62,37700.0,34.5289,34.5289,34.2229,34.2229,37700.0
2011-12-28 11:30:00,43.59,43.76,43.58,43.76,58600.0,34.1994,34.3327,34.1915,34.3327,58600.0
2011-12-28 12:00:00,43.76,44.0,43.71,43.89,39900.0,34.3327,34.521,34.2935,34.4347,39900.0
2011-12-28 12:30:00,43.89,44.03,43.78,43.85,79300.0,34.4347,34.5446,34.3484,34.4033,79300.0
2011-12-28 13:00:00,43.86,44.03,43.74,43.99,64600.0,34.4112,34.5446,34.317,34.5132,64600.0
2011-12-28 13:30:00,44.0,44.07,43.96,44.04,47800.0,34.521,34.5759,34.4896,34.5524,47800.0
2011-12-28 14:00:00,44.02,44.05,43.9,44.02,76800.0,34.5367,34.5603,34.4426,34.5367,76800.0
2011-12-28 14:30:00,44.01,44.03,43.78,43.86,77900.0,34.5289,34.5446,34.3484,34.4112,77900.0
2011-12-28 15:00:00,43.85,43.99,43.77,43.79,98100.0,34.4033,34.5132,34.3406,34.3563,98100.0
2011-12-28 15:30:00,43.77,43.94,43.69,43.76,211900.0,34.3406,34.474,34.2778,34.3327,211900.0
2011-12-29 09:30:00,44.0,44.21,43.84,44.06,41300.0,34.521,34.6858,34.3955,34.5681,41300.0
2011-12-29 10:00:00,44.02,44.21,43.92,44.1,68600.0,34.5367,34.6858,34.4583,34.5995,68600.0
2011-12-29 10:30:00,44.08,44.35,44.08,44.24,58200.0,34.5838,34.7956,34.5838,34.7093,58200.0
2011-12-29 11:00:00,44.2,44.3,44.02,44.11,22500.0,34.6779,34.7564,34.5367,34.6073,22500.0
2011-12-29 11:30:00,44.08,44.3,44.08,44.3,33200.0,34.5838,34.7564,34.5838,34.7564,33200.0
2011-12-29 12:00:00,44.28,44.31,44.2,44.23,34800.0,34.7407,34.7642,34.6779,34.7015,34800.0
2011-12-29 12:30:00,44.22,44.27,44.1,44.22,27900.0,34.6936,34.7329,34.5995,34.6936,27900.0
2011-12-29 13:00:00,44.23,44.33,44.2,44.25,36300.0,34.7015,34.7799,34.6779,34.7172,36300.0
2011-12-29 13:30:00,44.26,44.37,44.21,44.25,63900.0,34.725,34.8113,34.6858,34.7172,63900.0
2011-12-29 14:00:00,44.29,44.32,44.21,44.3,34600.0,34.7486,34.7721,34.6858,34.7564,34600.0
2011-12-29 14:30:00,44.3,44.32,44.23,44.27,34400.0,34.7564,34.7721,34.7015,34.7329,34400.0
2011-12-29 15:00:00,44.26,44.32,44.22,44.31,33400.0,34.725,34.7721,34.6936,34.7642,33400.0
2011-12-29 15:30:00,44.28,44.42,44.26,44.4,126300.0,34.7407,34.8505,34.725,34.8349,126300.0
2011-12-30 09:30:00,44.21,44.88,44.16,44.77,58100.0,34.6858,35.2114,34.6466,35.1251,58100.0
2011-12-30 10:00:00,44.78,44.85,44.6,44.61,41900.0,35.133,35.1879,34.9918,34.9996,41900.0
2011-12-30 10:30:00,44.63,44.65,44.58,44.63,30300.0,35.0153,35.031,34.9761,35.0153,30300.0
2011-12-30 11:00:00,44.66,44.66,44.53,44.6,39100.0,35.0388,35.0388,34.9368,34.9918,39100.0
2011-12-30 11:30:00,44.6,44.63,44.47,44.51,30600.0,34.9918,35.0153,34.8898,34.9212,30600.0
2011-12-30 12:00:00,44.48,44.56,44.46,44.46,33200.0,34.8976,34.9604,34.8819,34.8819,33200.0
2011-12-30 12:30:00,44.49,44.54,44.43,44.47,25400.0,34.9055,34.9447,34.8584,34.8898,25400.0
2011-12-30 13:00:00,44.47,44.52,44.41,44.49,21500.0,34.8898,34.929,34.8427,34.9055,21500.0
2011-12-30 13:30:00,44.48,44.59,44.43,44.54,33000.0,34.8976,34.9839,34.8584,34.9447,33000.0
2011-12-30 14:00:00,44.53,44.58,44.37,44.41,18300.0,34.9368,34.9761,34.8113,34.8427,18300.0
2011-12-30 14:30:00,44.43,44.43,44.34,44.36,26800.0,34.8584,34.8584,34.7878,34.8035,26800.0
2011-12-30 15:00:00,44.36,44.4,44.31,44.33,26100.0,34.8035,34.8349,34.7642,34.7799,26100.0
2011-12-30 15:30:00,44.34,44.42,44.26,44.26,70800.0,34.7878,34.8505,34.725,34.725,70800.0
2012-01-03 09:30:00,45.74,46.44,45.73,45.9,178900.0,35.8862,36.4354,35.8783,36.0117,178900.0
2012-01-03 10:00:00,45.83,46.49,45.83,46.42,153400.0,35.9568,36.4746,35.9568,36.4197,153400.0
2012-01-03 10:30:00,46.43,46.49,46.24,46.3,79000.0,36.4275,36.4746,36.2785,36.3255,79000.0
2012-01-03 11:00:00,46.32,46.42,46.28,46.36,55100.0,36.3412,36.4197,36.3098,36.3726,55100.0
2012-01-03 11:30:00,46.35,46.36,46.18,46.32,77900.0,36.3648,36.3726,36.2314,36.3412,77900.0
2012-01-03 12:00:00,46.3,46.37,46.25,46.32,62300.0,36.3255,36.3805,36.2863,36.3412,62300.0
2012-01-03 12:30:00,46.29,46.3,45.88,45.95,88700.0,36.3177,36.3255,35.996,36.0509,88700.0
2012-01-03 13:00:00,45.96,46.01,45.89,45.95,69400.0,36.0588,36.098,36.0039,36.0509,69400.0
2012-01-03 13:30:00,45.98,46.17,45.97,46.15,104900.0,36.0745,36.2235,36.0666,36.2079,104900.0
2012-01-03 14:00:00,46.15,46.21,46.08,46.18,73000.0,36.2079,36.2549,36.1529,36.2314,73000.0
2012-01-03 14:30:00,46.19,46.29,46.14,46.25,112800.0,36.2392,36.3177,36.2,36.2863,112800.0
2012-01-03 15:00:00,46.25,46.3,46.1,46.21,105800.0,36.2863,36.3255,36.1686,36.2549,105800.0
2012-01-03 15:30:00,46.19,46.24,45.92,45.99,217600.0,36.2392,36.2785,36.0274,36.0823,217600.0
2012-01-04 09:30:00,45.97,46.05,45.57,46.02,84300.0,36.0666,36.1294,35.7528,36.1059,84300.0
2012-01-04 10:00:00,46.0,46.02,45.46,45.47,70100.0,36.0902,36.1059,35.6665,35.6743,70100.0
2012-01-04 10:30:00,45.45,45.51,45.13,45.34,57700.0,35.6587,35.7057,35.4076,35.5724,57700.0
2012-01-04 11:00:00,45.33,45.74,45.3,45.74,119000.0,35.5645,35.8862,35.541,35.8862,119000.0
2012-01-04 11:30:00,45.72,46.37,45.71,46.37,90800.0,35.8705,36.3805,35.8626,36.3805,90800.0
2012-01-04 12:00:00,46.37,46.8,46.25,46.71,108600.0,36.3805,36.7178,36.2863,36.6472,108600.0
2012-01-04 12:30:00,46.7,46.72,46.42,46.59,116900.0,36.6394,36.6551,36.4197,36.5531,116900.0
2012-01-04 13:00:00,46.59,46.6,46.18,46.27,43400.0,36.5531,36.5609,36.2314,36.302,43400.0
2012-01-04 13:30:00,46.27,46.39,46.19,46.34,31300.0,36.302,36.3961,36.2392,36.3569,31300.0
2012-01-04 14:00:00,46.32,46.33,46.05,46.17,32500.0,36.3412,36.3491,36.1294,36.2235,32500.0
2012-01-04 14:30:00,46.17,46.51,46.17,46.48,71400.0,36.2235,36.4903,36.2235,36.4668,71400.0
2012-01-04 15:00:00,46.47,46.48,46.27,46.45,65700.0,36.4589,36.4668,36.302,36.4432,65700.0
2012-01-04 15:30:00,46.45,46.64,46.42,46.49,211000.0,36.4432,36.5923,36.4197,36.4746,211000.0
2012-01-05 09:30:00,46.1,46.1,44.49,44.76,242300.0,36.1686,36.1686,34.9055,35.1173,242300.0
2012-01-05 10:00:00,44.74,45.0,44.56,44.8,89800.0,35.1016,35.3056,34.9604,35.1487,89800.0
2012-01-05 10:30:00,44.78,44.83,44.59,44.73,61700.0,35.133,35.1722,34.9839,35.0938,61700.0
2012-01-05 11:00:00,44.71,44.96,44.66,44.95,51600.0,35.0781,35.2742,35.0388,35.2664,51600.0
2012-01-05 11:30:00,44.95,45.23,44.95,45.12,116400.0,35.2664,35.486,35.2664,35.3997,116400.0
2012-01-05 12:00:00,45.12,45.3,45.05,45.29,60800.0,35.3997,35.541,35.3448,35.5331,60800.0
2012-01-05 12:30:00,45.29,45.61,45.27,45.54,100100.0,35.5331,35.7842,35.5174,35.7293,100100.0
2012-01-05 13:00:00,45.56,45.7,45.51,45.69,57500.0,35.745,35.8548,35.7057,35.8469,57500.0
2012-01-05 13:30:00,45.71,45.88,45.62,45.75,55200.0,35.8626,35.996,35.792,35.894,55200.0
2012-01-05 14:00:00,45.75,45.85,45.52,45.53,195500.0,35.894,35.9725,35.7136,35.7214,195500.0
2012-01-05 14:30:00,45.56,45.66,45.54,45.59,53100.0,35.745,35.8234,35.7293,35.7685,53100.0
2012-01-05 15:00:00,45.57,45.66,45.38,45.4,139700.0,35.7528,35.8234,35.6037,35.6194,139700.0
2012-01-05 15:30:00,45.39,45.8,45.38,45.72,241700.0,35.6116,35.9333,35.6037,35.8705,241700.0
2012-01-06 09:30:00,45.71,45.71,45.01,45.23,55900.0,35.8626,35.8626,35.3134,35.486,55900.0
2012-01-06 10:00:00,45.14,45.47,45.12,45.21,71500.0,35.4154,35.6743,35.3997,35.4704,71500.0
2012-01-06 10:30:00,45.21,45.35,45.03,45.05,77900.0,35.4704,35.5802,35.3291,35.3448,77900.0
2012-01-06 11:00:00,45.06,45.15,44.92,44.97,74200.0,35.3527,35.4233,35.2428,35.2821,74200.0
2012-01-06 11:30:00,44.95,45.13,44.89,44.89,106700.0,35.2664,35.4076,35.2193,35.2193,106700.0
2012-01-06 12:00:00,44.88,45.15,44.85,45.0,74200.0,35.2114,35.4233,35.1879,35.3056,74200.0
2012-01-06 12:30:00,45.0,45.08,44.81,44.95,58200.0,35.3056,35.3684,35.1565,35.2664,58200.0
2012-01-06 13:00:00,44.95,45.02,44.78,44.88,49200.0,35.2664,35.3213,35.133,35.2114,49200.0
2012-01-06 13:30:00,44.89,45.07,44.79,44.91,40100.0,35.2193,35.3605,35.1408,35.235,40100.0
2012-01-06 14:00:00,44.91,45.0,44.78,44.98,62700.0,35.235,35.3056,35.133,35.2899,62700.0
2012-01-06 14:30:00,44.96,45.03,44.89,44.91,57300.0,35.2742,35.3291,35.2193,35.235,57300.0
2012-01-06 15:00:00,44.92,45.02,44.74,44.79,119800.0,35.2428,35.3213,35.1016,35.1408,119800.0
2012-01-06 15:30:00,44.79,44.8,44.51,44.56,319900.0,35.1408,35.1487,34.9212,34.9604,319900.0
2012-01-09 09:30:00,44.76,44.92,44.02,44.22,111600.0,35.1173,35.2428,34.5367,34.6936,111600.0
2012-01-09 10:00:00,44.24,44.48,44.06,44.44,92200.0,34.7093,34.8976,34.5681,34.8662,92200.0
2012-01-09 10:30:00,44.46,44.46,43.84,43.88,102200.0,34.8819,34.8819,34.3955,34.4269,102200.0
2012-01-09 11:00:00,43.91,44.27,43.88,44.24,80800.0,34.4504,34.7329,34.4269,34.7093,80800.0
2012-01-09 11:30:00,44.24,44.26,43.98,44.13,76300.0,34.7093,34.725,34.5053,34.623,76300.0
2012-01-09 12:00:00,44.14,44.18,43.99,44.17,91700.0,34.6309,34.6623,34.5132,34.6544,91700.0
2012-01-09 12:30:00,44.15,44.16,44.07,44.1,70200.0,34.6387,34.6466,34.5759,34.5995,70200.0
2012-01-09 13:00:00,44.12,44.3,44.06,44.3,100600.0,34.6152,34.7564,34.5681,34.7564,100600.0
2012-01-09 13:30:00,44.3,44.34,44.15,44.2,104400.0,34.7564,34.7878,34.6387,34.6779,104400.0
2012-01-09 14:00:00,44.2,44.28,44.17,44.25,99500.0,34.6779,34.7407,34.6544,34.7172,99500.0
2012-01-09 14:30:00,44.25,44.38,44.02,44.08,123400.0,34.7172,34.8192,34.5367,34.5838,123400.0
2012-01-09 15:00:00,44.08,44.23,44.08,44.14,111700.0,34.5838,34.7015,34.5838,34.6309,111700.0
2012-01-09 15:30:00,44.13,44.22,43.98,44.02,217200.0,34.623,34.6936,34.5053,34.5367,217200.0
2012-01-10 09:30:00,44.8,45.47,44.8,45.3,187600.0,35.1487,35.6743,35.1487,35.541,187600.0
2012-01-10 10:00:00,45.3,45.6,45.26,45.36,70800.0,35.541,35.7763,35.5096,35.588,70800.0
2012-01-10 10:30:00,45.38,45.39,45.2,45.26,64200.0,35.6037,35.6116,35.4625,35.5096,64200.0
2012-01-10 11:00:00,45.27,45.45,45.24,45.31,99900.0,35.5174,35.6587,35.4939,35.5488,99900.0
2012-01-10 11:30:00,45.29,45.66,45.28,45.48,125300.0,35.5331,35.8234,35.5253,35.6822,125300.0
2012-01-10 12:00:00,45.46,45.5,45.37,45.41,94200.0,35.6665,35.6979,35.5959,35.6273,94200.0
2012-01-10 12:30:00,45.41,45.44,45.33,45.37,101800.0,35.6273,35.6508,35.5645,35.5959,101800.0
2012-01-10 13:00:00,45.37,45.41,45.32,45.36,95700.0,35.5959,35.6273,35.5567,35.588,95700.0
2012-01-10 13:30:00,45.34,45.59,45.27,45.53,203800.0,35.5724,35.7685,35.5174,35.7214,203800.0
2012-01-10 14:00:00,45.54,45.64,45.48,45.54,44300.0,35.7293,35.8077,35.6822,35.7293,44300.0
2012-01-10 14:30:00,45.53,45.67,45.46,45.5,148200.0,35.7214,35.8313,35.6665,35.6979,148200.0
2012-01-10 15:00:00,45.53,45.71,45.53,45.7,68400.0,35.7214,35.8626,35.7214,35.8548,68400.0
2012-01-10 15:30:00,45.7,45.75,45.56,45.75,153400.0,35.8548,35.894,35.745,35.894,153400.0
2012-01-11 09:30:00,45.63,45.91,45.4,45.73,150200.0,35.7999,36.0196,35.6194,35.8783,150200.0
2012-01-11 10:00:00,45.72,45.99,45.63,45.96,39900.0,35.8705,36.0823,35.7999,36.0588,39900.0
2012-01-11 10:30:00,45.94,46.0,45.76,45.8,66400.0,36.0431,36.0902,35.9019,35.9333,66400.0
2012-01-11 11:00:00,45.78,45.96,45.75,45.83,51500.0,35.9176,36.0588,35.894,35.9568,51500.0
2012-01-11 11:30:00,45.82,45.9,45.76,45.78,34000.0,35.9489,36.0117,35.9019,35.9176,34000.0
2012-01-11 12:00:00,45.79,45.84,45.7,45.72,35900.0,35.9254,35.9646,35.8548,35.8705,35900.0
2012-01-11 12:30:00,45.75,45.75,45.65,45.66,57700.0,35.894,35.894,35.8156,35.8234,57700.0
2012-01-11 13:00:00,45.69,45.78,45.65,45.75,48900.0,35.8469,35.9176,35.8156,35.894,48900.0
2012-01-11 13:30:00,45.75,45.83,45.65,45.65,45900.0,35.894,35.9568,35.8156,35.8156,45900.0
2012-01-11 14:00:00,45.66,45.79,45.66,45.75,57900.0,35.8234,35.9254,35.8234,35.894,57900.0
2012-01-11 14:30:00,45.74,45.8,45.64,45.75,49900.0,35.8862,35.9333,35.8077,35.894,49900.0
2012-01-11 15:00:00,45.75,45.94,45.73,45.86,75200.0,35.894,36.0431,35.8783,35.9803,75200.0
2012-01-11 15:30:00,45.87,45.94,45.78,45.88,244100.0,35.9882,36.0431,35.9176,35.996,244100.0
2012-01-12 09:30:00,45.94,46.55,45.94,46.47,207300.0,36.0431,36.5217,36.0431,36.4589,207300.0
2012-01-12 10:00:00,46.53,46.55,46.16,46.5,116900.0,36.506,36.5217,36.2157,36.4825,116900.0
2012-01-12 10:30:00,46.52,46.6,46.48,46.57,106600.0,36.4981,36.5609,36.4668,36.5374,106600.0
2012-01-12 11:00:00,46.59,46.79,46.57,46.72,201700.0,36.5531,36.71,36.5374,36.6551,201700.0
2012-01-12 11:30:00,46.75,47.49,46.72,47.4,209800.0,36.6786,37.2592,36.6551,37.1886,209800.0
2012-01-12 12:00:00,47.41,47.42,47.25,47.4,127200.0,37.1964,37.2043,37.0709,37.1886,127200.0
2012-01-12 12:30:00,47.4,47.54,47.3,47.47,128500.0,37.1886,37.2984,37.1101,37.2435,128500.0
2012-01-12 13:00:00,47.47,47.89,47.47,47.74,220300.0,37.2435,37.573,37.2435,37.4553,220300.0
2012-01-12 13:30:00,47.74,47.75,47.42,47.5,69500.0,37.4553,37.4632,37.2043,37.267,69500.0
2012-01-12 14:00:00,47.51,47.52,47.27,47.41,102400.0,37.2749,37.2827,37.0866,37.1964,102400.0
2012-01-12 14:30:00,47.39,47.56,47.09,47.28,198200.0,37.1807,37.3141,36.9453,37.0944,198200.0
2012-01-12 15:00:00,47.28,47.47,47.22,47.39,269400.0,37.0944,37.2435,37.0473,37.1807,269400.0
2012-01-12 15:30:00,47.39,47.63,47.19,47.2,564400.0,37.1807,37.369,37.0238,37.0316,564400.0
2012-01-13 09:30:00,46.8,46.88,46.46,46.62,218300.0,36.7652,36.8281,36.4981,36.6238,218300.0
2012-01-13 10:00:00,46.63,46.68,46.25,46.36,227400.0,36.6317,36.671,36.3332,36.4196,227400.0
2012-01-13 10:30:00,46.34,46.52,46.34,46.51,70700.0,36.4039,36.5453,36.4039,36.5374,70700.0
2012-01-13 11:00:00,46.5,46.59,46.35,46.4,101800.0,36.5296,36.6003,36.4117,36.451,101800.0
2012-01-13 11:30:00,46.4,46.5,46.36,46.38,91400.0,36.451,36.5296,36.4196,36.4353,91400.0
2012-01-13 12:00:00,46.37,46.39,46.31,46.37,110900.0,36.4274,36.4431,36.3803,36.4274,110900.0
2012-01-13 12:30:00,46.37,46.41,46.3,46.38,54900.0,36.4274,36.4589,36.3724,36.4353,54900.0
2012-01-13 13:00:00,46.36,46.39,46.24,46.26,85500.0,36.4196,36.4431,36.3253,36.341,85500.0
2012-01-13 13:30:00,46.26,46.37,46.19,46.27,63100.0,36.341,36.4274,36.286,36.3489,63100.0
2012-01-13 14:00:00,46.3,46.36,46.21,46.34,73600.0,36.3724,36.4196,36.3017,36.4039,73600.0
2012-01-13 14:30:00,46.34,46.36,46.17,46.25,105300.0,36.4039,36.4196,36.2703,36.3332,105300.0
2012-01-13 15:00:00,46.26,46.37,46.18,46.34,134200.0,36.341,36.4274,36.2782,36.4039,134200.0
2012-01-13 15:30:00,46.35,46.59,46.31,46.46,193700.0,36.4117,36.6003,36.3803,36.4981,193700.0
2012-01-17 09:30:00,47.25,47.35,46.95,47.1,136900.0,37.1187,37.1973,36.8831,37.0009,136900.0
2012-01-17 10:00:00,47.09,47.1,46.76,46.83,114800.0,36.993,37.0009,36.7338,36.7888,114800.0
2012-01-17 10:30:00,46.83,47.1,46.81,47.07,25900.0,36.7888,37.0009,36.7731,36.9773,25900.0
2012-01-17 11:00:00,47.07,47.31,46.98,47.31,31000.0,36.9773,37.1659,36.9066,37.1659,31000.0
2012-01-17 11:30:00,47.31,47.55,47.21,47.49,57500.0,37.1659,37.3544,37.0873,37.3073,57500.0
2012-01-17 12:00:00,47.49,47.52,47.4,47.4,25200.0,37.3073,37.3308,37.2366,37.2366,25200.0
2012-01-17 12:30:00,47.4,47.41,47.14,47.32,51500.0,37.2366,37.2444,37.0323,37.1737,51500.0
2012-01-17 13:00:00,47.34,47.43,47.27,47.43,45500.0,37.1894,37.2601,37.1345,37.2601,45500.0
2012-01-17 13:30:00,47.42,47.42,47.31,47.32,35000.0,37.2523,37.2523,37.1659,37.1737,35000.0
2012-01-17 14:00:00,47.32,47.34,47.2,47.23,43200.0,37.1737,37.1894,37.0795,37.103,43200.0
2012-01-17 14:30:00,47.21,47.26,46.9,46.92,82100.0,37.0873,37.1266,36.8438,36.8595,82100.0
2012-01-17 15:00:00,46.9,46.91,46.64,46.75,89700.0,36.8438,36.8516,36.6395,36.726,89700.0
2012-01-17 15:30:00,46.75,46.75,46.45,46.51,245000.0,36.726,36.726,36.4903,36.5374,245000.0
2012-01-18 09:30:00,46.6,50.0,45.91,48.61,748700.0,36.6081,39.2791,36.0661,38.1871,748700.0
2012-01-18 10:00:00,48.6,49.04,48.39,48.57,452000.0,38.1793,38.5249,38.0143,38.1557,452000.0
2012-01-18 10:30:00,48.6,49.26,48.53,48.63,626800.0,38.1793,38.6978,38.1243,38.2028,626800.0
2012-01-18 11:00:00,48.66,49.0,48.37,48.54,190500.0,38.2264,38.4935,37.9986,38.1321,190500.0
2012-01-18 11:30:00,48.55,48.55,47.9,47.91,165800.0,38.14,38.14,37.6294,37.6372,165800.0
2012-01-18 12:00:00,47.93,48.23,47.83,48.19,178500.0,37.6529,37.8886,37.5744,37.8572,178500.0
2012-01-18 12:30:00,48.15,48.25,47.8,47.96,212000.0,37.8258,37.9043,37.5508,37.6765,212000.0
2012-01-18 13:00:00,47.98,48.03,47.71,47.75,139900.0,37.6922,37.7315,37.4801,37.5115,139900.0
2012-01-18 13:30:00,47.75,48.0,47.75,47.9,87600.0,37.5115,37.7079,37.5115,37.6294,87600.0
2012-01-18 14:00:00,47.91,48.37,47.88,48.27,171100.0,37.6372,37.9986,37.6137,37.92,171100.0
2012-01-18 14:30:00,48.26,48.58,48.07,48.54,186100.0,37.9122,38.1636,37.7629,38.1321,186100.0
2012-01-18 15:00:00,48.55,49.0,48.52,48.79,269800.0,38.14,38.4935,38.1164,38.3285,269800.0
2012-01-18 15:30:00,48.8,49.0,48.79,48.99,393400.0,38.3364,38.4935,38.3285,38.4857,393400.0
2012-01-19 09:30:00,49.24,49.43,47.71,48.35,343600.0,38.682,38.8313,37.4801,37.9829,343600.0
2012-01-19 10:00:00,48.35,48.48,48.25,48.35,390000.0,37.9829,38.085,37.9043,37.9829,390000.0
2012-01-19 10:30:00,48.35,48.4,48.12,48.16,124600.0,37.9829,38.0222,37.8022,37.8336,124600.0
2012-01-19 11:00:00,48.15,48.64,48.08,48.64,157800.0,37.8258,38.2107,37.7708,38.2107,157800.0
2012-01-19 11:30:00,48.63,48.64,48.5,48.55,102000.0,38.2028,38.2107,38.1007,38.14,102000.0
2012-01-19 12:00:00,48.55,48.58,48.49,48.52,295700.0,38.14,38.1636,38.0929,38.1164,295700.0
2012-01-19 12:30:00,48.51,48.78,48.51,48.75,84700.0,38.1086,38.3207,38.1086,38.2971,84700.0
2012-01-19 13:00:00,48.75,48.8,48.67,48.71,83800.0,38.2971,38.3364,38.2343,38.2657,83800.0
2012-01-19 13:30:00,48.7,48.75,48.53,48.53,68300.0,38.2578,38.2971,38.1243,38.1243,68300.0
2012-01-19 14:00:00,48.53,48.67,48.5,48.53,56200.0,38.1243,38.2343,38.1007,38.1243,56200.0
2012-01-19 14:30:00,48.53,48.57,48.5,48.51,87700.0,38.1243,38.1557,38.1007,38.1086,87700.0
2012-01-19 15:00:00,48.52,48.74,48.44,48.71,150700.0,38.1164,38.2893,38.0536,38.2657,150700.0
2012-01-19 15:30:00,48.72,48.82,48.61,48.8,295800.0,38.2735,38.3521,38.1871,38.3364,295800.0
2012-01-20 09:30:00,48.56,48.6,48.01,48.25,128000.0,38.1479,38.1793,37.7158,37.9043,128000.0
2012-01-20 10:00:00,48.21,48.3,48.0,48.23,108900.0,37.8729,37.9436,37.7079,37.8886,108900.0
2012-01-20 10:30:00,48.23,48.4,48.2,48.23,82500.0,37.8886,38.0222,37.865,37.8886,82500.0
2012-01-20 11:00:00,48.21,48.27,47.98,48.15,68300.0,37.8729,37.92,37.6922,37.8258,68300.0
2012-01-20 11:30:00,48.15,48.23,48.0,48.05,68400.0,37.8258,37.8886,37.7079,37.7472,68400.0
2012-01-20 12:00:00,48.07,48.15,48.0,48.08,40800.0,37.7629,37.8258,37.7079,37.7708,40800.0
2012-01-20 12:30:00,48.06,48.15,48.01,48.07,43800.0,37.7551,37.8258,37.7158,37.7629,43800.0
2012-01-20 13:00:00,48.06,48.17,48.03,48.16,51500.0,37.7551,37.8415,37.7315,37.8336,51500.0
2012-01-20 13:30:00,48.15,48.26,48.07,48.14,98400.0,37.8258,37.9122,37.7629,37.8179,98400.0
2012-01-20 14:00:00,48.13,48.17,47.83,47.89,63000.0,37.8101,37.8415,37.5744,37.6215,63000.0
2012-01-20 14:30:00,47.86,47.97,47.75,47.97,42400.0,37.5979,37.6844,37.5115,37.6844,42400.0
2012-01-20 15:00:00,47.97,48.01,47.79,47.85,105800.0,37.6844,37.7158,37.543,37.5901,105800.0
2012-01-20 15:30:00,47.86,47.87,47.66,47.86,276000.0,37.5979,37.6058,37.4408,37.5979,276000.0
2012-01-23 09:30:00,48.27,48.27,47.59,47.59,115500.0,37.92,37.92,37.3858,37.3858,115500.0
2012-01-23 10:00:00,47.6,47.98,47.55,47.94,104000.0,37.3937,37.6922,37.3544,37.6608,104000.0
2012-01-23 10:30:00,47.95,48.07,47.94,48.01,90800.0,37.6686,37.7629,37.6608,37.7158,90800.0
2012-01-23 11:00:00,48.06,48.14,47.88,48.03,39900.0,37.7551,37.8179,37.6137,37.7315,39900.0
2012-01-23 11:30:00,48.01,48.03,47.93,48.01,96400.0,37.7158,37.7315,37.6529,37.7158,96400.0
2012-01-23 12:00:00,48.0,48.0,47.76,47.98,35400.0,37.7079,37.7079,37.5194,37.6922,35400.0
2012-01-23 12:30:00,47.97,48.01,47.84,47.9,28000.0,37.6844,37.7158,37.5822,37.6294,28000.0
2012-01-23 13:00:00,47.93,47.98,47.88,47.97,37600.0,37.6529,37.6922,37.6137,37.6844,37600.0
2012-01-23 13:30:00,47.98,48.02,47.91,47.97,55200.0,37.6922,37.7236,37.6372,37.6844,55200.0
2012-01-23 14:00:00,47.96,47.96,47.81,47.83,68300.0,37.6765,37.6765,37.5587,37.5744,68300.0
2012-01-23 14:30:00,47.84,47.91,47.68,47.89,60300.0,37.5822,37.6372,37.4565,37.6215,60300.0
2012-01-23 15:00:00,47.88,47.99,47.81,47.99,100200.0,37.6137,37.7001,37.5587,37.7001,100200.0
2012-01-23 15:30:00,47.99,48.08,47.92,48.02,234300.0,37.7001,37.7708,37.6451,37.7236,234300.0
2012-01-24 09:30:00,47.34,47.5,46.94,47.26,83000.0,37.1894,37.3151,36.8752,37.1266,83000.0
2012-01-24 10:00:00,47.25,47.62,47.21,47.22,98700.0,37.1187,37.4094,37.0873,37.0952,98700.0
2012-01-24 10:30:00,47.23,47.37,47.19,47.28,80800.0,37.103,37.213,37.0716,37.1423,80800.0
2012-01-24 11:00:00,47.29,47.93,47.27,47.92,102700.0,37.1502,37.6529,37.1345,37.6451,102700.0
2012-01-24 11:30:00,47.89,48.06,47.85,47.97,133300.0,37.6215,37.7551,37.5901,37.6844,133300.0
2012-01-24 12:00:00,47.97,47.99,47.84,47.93,59200.0,37.6844,37.7001,37.5822,37.6529,59200.0
2012-01-24 12:30:00,47.93,47.98,47.85,47.95,33100.0,37.6529,37.6922,37.5901,37.6686,33100.0
2012-01-24 13:00:00,47.94,48.0,47.76,47.78,56800.0,37.6608,37.7079,37.5194,37.5351,56800.0
2012-01-24 13:30:00,47.77,47.77,47.67,47.75,33500.0,37.5272,37.5272,37.4487,37.5115,33500.0
2012-01-24 14:00:00,47.75,47.93,47.71,47.88,45100.0,37.5115,37.6529,37.4801,37.6137,45100.0
2012-01-24 14:30:00,47.87,47.97,47.83,47.91,70500.0,37.6058,37.6844,37.5744,37.6372,70500.0
2012-01-24 15:00:00,47.91,48.0,47.89,47.98,67900.0,37.6372,37.7079,37.6215,37.6922,67900.0
2012-01-24 15:30:00,47.99,48.09,47.94,47.98,197300.0,37.7001,37.7786,37.6608,37.6922,197300.0
2012-01-25 09:30:00,47.85,48.03,47.54,47.96,63300.0,37.5901,37.7315,37.3466,37.6765,63300.0
2012-01-25 10:00:00,47.97,47.98,47.66,47.67,72300.0,37.6844,37.6922,37.4408,37.4487,72300.0
2012-01-25 10:30:00,47.67,47.8,47.52,47.7,35300.0,37.4487,37.5508,37.3308,37.4723,35300.0
2012-01-25 11:00:00,47.71,47.73,47.51,47.62,28500.0,37.4801,37.4958,37.323,37.4094,28500.0
2012-01-25 11:30:00,47.62,47.68,47.49,47.5,44900.0,37.4094,37.4565,37.3073,37.3151,44900.0
2012-01-25 12:00:00,47.5,47.7,47.4,47.6,60100.0,37.3151,37.4723,37.2366,37.3937,60100.0
2012-01-25 12:30:00,47.58,47.73,47.38,47.64,54800.0,37.378,37.4958,37.2209,37.4251,54800.0
2012-01-25 13:00:00,47.63,47.91,47.6,47.86,150600.0,37.4173,37.6372,37.3937,37.5979,150600.0
2012-01-25 13:30:00,47.88,48.42,47.84,48.41,61600.0,37.6137,38.0379,37.5822,38.03,61600.0
2012-01-25 14:00:00,48.43,48.55,48.26,48.53,106800.0,38.0457,38.14,37.9122,38.1243,106800.0
2012-01-25 14:30:00,48.53,48.83,48.53,48.72,79500.0,38.1243,38.36,38.1243,38.2735,79500.0
2012-01-25 15:00:00,48.68,48.95,48.64,48.9,80700.0,38.2421,38.4542,38.2107,38.415,80700.0
2012-01-25 15:30:00,48.88,49.46,48.88,49.05,381200.0,38.3992,38.8549,38.3992,38.5328,381200.0
2012-01-26 09:30:00,49.42,49.51,49.25,49.4,114000.0,38.8235,38.8942,38.6899,38.8077,114000.0
2012-01-26 10:00:00,49.3,49.33,48.72,48.72,33200.0,38.7292,38.7528,38.2735,38.2735,33200.0
2012-01-26 10:30:00,48.8,48.8,48.36,48.38,33800.0,38.3364,38.3364,37.9907,38.0064,33800.0
2012-01-26 11:00:00,48.36,48.54,48.32,48.45,68500.0,37.9907,38.1321,37.9593,38.0614,68500.0
2012-01-26 11:30:00,48.44,48.72,48.32,48.6,57800.0,38.0536,38.2735,37.9593,38.1793,57800.0
2012-01-26 12:00:00,48.58,48.71,48.5,48.62,68700.0,38.1636,38.2657,38.1007,38.195,68700.0
2012-01-26 12:30:00,48.62,48.71,48.58,48.68,14200.0,38.195,38.2657,38.1636,38.2421,14200.0
2012-01-26 13:00:00,48.67,48.68,48.57,48.59,24800.0,38.2343,38.2421,38.1557,38.1714,24800.0
2012-01-26 13:30:00,48.57,48.61,48.32,48.45,37800.0,38.1557,38.1871,37.9593,38.0614,37800.0
2012-01-26 14:00:00,48.47,48.54,48.37,48.5,45300.0,38.0772,38.1321,37.9986,38.1007,45300.0
2012-01-26 14:30:00,48.47,48.53,48.34,48.37,32700.0,38.0772,38.1243,37.975,37.9986,32700.0
2012-01-26 15:00:00,48.36,48.39,48.08,48.09,48700.0,37.9907,38.0143,37.7708,37.7786,48700.0
2012-01-26 15:30:00,48.08,48.35,48.08,48.26,71300.0,37.7708,37.9829,37.7708,37.9122,71300.0
2012-01-27 09:30:00,48.7,49.69,48.59,49.47,241600.0,38.2578,39.0356,38.1714,38.8627,241600.0
2012-01-27 10:00:00,49.47,49.56,48.99,49.0,237100.0,38.8627,38.9334,38.4857,38.4935,237100.0
2012-01-27 10:30:00,49.0,49.45,49.0,49.15,214100.0,38.4935,38.847,38.4935,38.6113,214100.0
2012-01-27 11:00:00,49.15,49.25,48.88,49.01,71300.0,38.6113,38.6899,38.3992,38.5014,71300.0
2012-01-27 11:30:00,49.0,49.16,48.8,49.16,68500.0,38.4935,38.6192,38.3364,38.6192,68500.0
2012-01-27 12:00:00,49.14,49.32,49.1,49.32,84600.0,38.6035,38.7449,38.5721,38.7449,84600.0
2012-01-27 12:30:00,49.3,49.42,49.25,49.38,51800.0,38.7292,38.8235,38.6899,38.792,51800.0
2012-01-27 13:00:00,49.38,49.57,49.36,49.39,125800.0,38.792,38.9413,38.7763,38.7999,125800.0
2012-01-27 13:30:00,49.41,49.6,49.29,49.56,131000.0,38.8156,38.9649,38.7213,38.9334,131000.0
2012-01-27 14:00:00,49.57,49.75,49.49,49.62,61300.0,38.9413,39.0827,38.8784,38.9806,61300.0
2012-01-27 14:30:00,49.62,49.86,49.6,49.84,55200.0,38.9806,39.1691,38.9649,39.1534,55200.0
2012-01-27 15:00:00,49.84,50.08,49.77,49.99,157800.0,39.1534,39.3419,39.0984,39.2712,157800.0
2012-01-27 15:30:00,49.96,49.97,49.55,49.6,361600.0,39.2477,39.2555,38.9256,38.9649,361600.0
2012-01-30 09:30:00,48.56,49.18,48.56,49.09,198500.0,38.1479,38.6349,38.1479,38.5642,198500.0
2012-01-30 10:00:00,49.08,49.49,49.08,49.27,240500.0,38.5564,38.8784,38.5564,38.7056,240500.0
2012-01-30 10:30:00,49.31,49.62,49.28,49.59,111400.0,38.737,38.9806,38.7135,38.957,111400.0
2012-01-30 11:00:00,49.59,50.15,49.59,49.79,106800.0,38.957,39.3969,38.957,39.1141,106800.0
2012-01-30 11:30:00,49.81,49.92,49.68,49.73,91100.0,39.1298,39.2162,39.0277,39.067,91100.0
2012-01-30 12:00:00,49.74,49.9,49.7,49.73,119600.0,39.0748,39.2005,39.0434,39.067,119600.0
2012-01-30 12:30:00,49.71,50.17,49.35,49.66,135100.0,39.0513,39.4126,38.7685,39.012,135100.0
2012-01-30 13:00:00,49.63,49.65,49.35,49.48,84300.0,38.9884,39.0041,38.7685,38.8706,84300.0
2012-01-30 13:30:00,49.51,50.0,49.47,49.99,83400.0,38.8942,39.2791,38.8627,39.2712,83400.0
2012-01-30 14:00:00,50.0,50.09,49.72,49.9,143600.0,39.2791,39.3498,39.0591,39.2005,143600.0
2012-01-30 14:30:00,49.91,50.11,49.79,50.08,114000.0,39.2084,39.3655,39.1141,39.3419,114000.0
2012-01-30 15:00:00,50.08,50.09,49.63,49.64,185000.0,39.3419,39.3498,38.9884,38.9963,185000.0
2012-01-30 15:30:00,49.64,49.79,49.31,49.31,474100.0,38.9963,39.1141,38.737,38.737,474100.0
2012-01-31 09:30:00,49.37,49.37,47.74,48.39,429600.0,38.7842,38.7842,37.5037,38.0143,429600.0
2012-01-31 10:00:00,48.37,48.5,47.8,48.29,138000.0,37.9986,38.1007,37.5508,37.9357,138000.0
2012-01-31 10:30:00,48.29,48.5,48.01,48.35,127400.0,37.9357,38.1007,37.7158,37.9829,127400.0
2012-01-31 11:00:00,48.35,48.66,47.77,47.82,132700.0,37.9829,38.2264,37.5272,37.5665,132700.0
2012-01-31 11:30:00,47.83,48.02,47.49,47.99,162600.0,37.5744,37.7236,37.3073,37.7001,162600.0
2012-01-31 12:00:00,47.96,48.01,47.7,47.9,227300.0,37.6765,37.7158,37.4723,37.6294,227300.0
2012-01-31 12:30:00,47.9,48.25,47.87,48.18,73000.0,37.6294,37.9043,37.6058,37.8493,73000.0
2012-01-31 13:00:00,48.18,48.38,48.16,48.27,99200.0,37.8493,38.0064,37.8336,37.92,99200.0
2012-01-31 13:30:00,48.28,48.46,48.14,48.32,101800.0,37.9279,38.0693,37.8179,37.9593,101800.0
2012-01-31 14:00:00,48.3,48.67,48.28,48.59,83900.0,37.9436,38.2343,37.9279,38.1714,83900.0
2012-01-31 14:30:00,48.6,49.03,48.6,48.96,138400.0,38.1793,38.5171,38.1793,38.4621,138400.0
2012-01-31 15:00:00,48.93,49.14,48.75,49.02,145300.0,38.4385,38.6035,38.2971,38.5092,145300.0
2012-01-31 15:30:00,49.03,49.05,48.63,48.72,323800.0,38.5171,38.5328,38.2028,38.2735,323800.0
2012-02-01 09:30:00,49.03,50.5,49.01,50.36,430500.0,38.5171,39.6719,38.5014,39.5619,430500.0
2012-02-01 10:00:00,50.39,50.65,50.02,50.21,265400.0,39.5855,39.7897,39.2948,39.4441,265400.0
2012-02-01 10:30:00,50.2,50.24,49.92,50.17,155600.0,39.4362,39.4676,39.2162,39.4126,155600.0
2012-02-01 11:00:00,50.19,50.56,50.17,50.55,99600.0,39.4284,39.719,39.4126,39.7112,99600.0
2012-02-01 11:30:00,50.56,50.81,50.56,50.7,81900.0,39.719,39.9154,39.719,39.829,81900.0
2012-02-01 12:00:00,50.69,50.69,50.54,50.6,78800.0,39.8211,39.8211,39.7033,39.7504,78800.0
2012-02-01 12:30:00,50.61,50.68,50.51,50.56,37400.0,39.7583,39.8133,39.6797,39.719,37400.0
2012-02-01 13:00:00,50.58,50.79,50.52,50.77,59600.0,39.7347,39.8997,39.6876,39.884,59600.0
2012-02-01 13:30:00,50.77,50.8,50.52,50.55,68800.0,39.884,39.9076,39.6876,39.7112,68800.0
2012-02-01 14:00:00,50.55,50.67,50.49,50.65,57200.0,39.7112,39.8054,39.664,39.7897,57200.0
2012-02-01 14:30:00,50.67,50.7,50.55,50.65,151100.0,39.8054,39.829,39.7112,39.7897,151100.0
2012-02-01 15:00:00,50.65,50.81,50.4,50.51,163500.0,39.7897,39.9154,39.5933,39.6797,163500.0
2012-02-01 15:30:00,50.51,50.6,50.43,50.49,249100.0,39.6797,39.7504,39.6169,39.664,249100.0
2012-02-02 09:30:00,50.64,51.02,50.38,50.46,160700.0,39.7819,40.0804,39.5776,39.6405,160700.0
2012-02-02 10:00:00,50.49,50.71,50.46,50.62,128700.0,39.664,39.8369,39.6405,39.7662,128700.0
2012-02-02 10:30:00,50.61,51.19,50.61,50.82,240100.0,39.7583,40.2139,39.7583,39.9233,240100.0
2012-02-02 11:00:00,50.83,50.93,50.38,50.79,101800.0,39.9311,40.0097,39.5776,39.8997,101800.0
2012-02-02 11:30:00,50.78,50.79,50.38,50.63,78600.0,39.8918,39.8997,39.5776,39.774,78600.0
2012-02-02 12:00:00,50.64,50.75,50.41,50.46,83100.0,39.7819,39.8683,39.6012,39.6405,83100.0
2012-02-02 12:30:00,50.46,50.46,50.03,50.33,89500.0,39.6405,39.6405,39.3027,39.5383,89500.0
2012-02-02 13:00:00,50.33,50.52,50.26,50.26,67300.0,39.5383,39.6876,39.4833,39.4833,67300.0
2012-02-02 13:30:00,50.26,50.49,50.21,50.44,84600.0,39.4833,39.664,39.4441,39.6247,84600.0
2012-02-02 14:00:00,50.43,50.5,50.38,50.44,66100.0,39.6169,39.6719,39.5776,39.6247,66100.0
2012-02-02 14:30:00,50.44,50.58,50.41,50.47,92700.0,39.6247,39.7347,39.6012,39.6483,92700.0
2012-02-02 15:00:00,50.47,50.56,50.34,50.48,141400.0,39.6483,39.719,39.5462,39.6562,141400.0
2012-02-02 15:30:00,50.48,50.57,50.43,50.49,167200.0,39.6562,39.7269,39.6169,39.664,167200.0
2012-02-03 09:30:00,51.19,51.55,50.94,51.21,177800.0,40.2139,40.4967,40.0175,40.2296,177800.0
2012-02-03 10:00:00,51.32,51.63,51.26,51.36,164000.0,40.3161,40.5596,40.2689,40.3475,164000.0
2012-02-03 10:30:00,51.36,51.84,51.36,51.75,142800.0,40.3475,40.7246,40.3475,40.6539,142800.0
2012-02-03 11:00:00,51.75,51.92,51.7,51.71,138700.0,40.6539,40.7874,40.6146,40.6224,138700.0
2012-02-03 11:30:00,51.69,51.69,51.18,51.2,72000.0,40.6067,40.6067,40.2061,40.2218,72000.0
2012-02-03 12:00:00,51.23,51.46,51.21,51.37,49400.0,40.2454,40.426,40.2296,40.3553,49400.0
2012-02-03 12:30:00,51.37,51.39,51.19,51.2,50500.0,40.3553,40.3711,40.2139,40.2218,50500.0
2012-02-03 13:00:00,51.2,51.25,51.11,51.12,58800.0,40.2218,40.2611,40.1511,40.1589,58800.0
2012-02-03 13:30:00,51.11,51.27,51.01,51.21,77900.0,40.1511,40.2768,40.0725,40.2296,77900.0
2012-02-03 14:00:00,51.21,51.28,51.17,51.2,50900.0,40.2296,40.2846,40.1982,40.2218,50900.0
2012-02-03 14:30:00,51.21,51.35,51.2,51.32,69300.0,40.2296,40.3396,40.2218,40.3161,69300.0
2012-02-03 15:00:00,51.32,51.32,51.22,51.24,87200.0,40.3161,40.3161,40.2375,40.2532,87200.0
2012-02-03 15:30:00,51.25,51.27,51.07,51.16,236000.0,40.2611,40.2768,40.1197,40.1904,236000.0
2012-02-06 09:30:00,50.85,51.42,50.76,51.24,107200.0,39.9468,40.3946,39.8761,40.2532,107200.0
2012-02-06 10:00:00,51.23,51.56,51.23,51.38,120000.0,40.2454,40.5046,40.2454,40.3632,120000.0
2012-02-06 10:30:00,51.39,51.61,51.33,51.59,192200.0,40.3711,40.5439,40.3239,40.5282,192200.0
2012-02-06 11:00:00,51.6,51.8,51.57,51.71,77200.0,40.536,40.6931,40.5125,40.6224,77200.0
2012-02-06 11:30:00,51.7,51.97,51.62,51.95,63000.0,40.6146,40.8267,40.5517,40.811,63000.0
2012-02-06 12:00:00,51.96,52.02,51.79,51.86,107400.0,40.8188,40.866,40.6853,40.7403,107400.0
2012-02-06 12:30:00,51.86,51.92,51.82,51.91,19400.0,40.7403,40.7874,40.7089,40.7796,19400.0
2012-02-06 13:00:00,51.9,52.05,51.9,52.0,38100.0,40.7717,40.8895,40.7717,40.8503,38100.0
2012-02-06 13:30:00,52.0,52.2,51.87,51.93,97800.0,40.8503,41.0074,40.7481,40.7953,97800.0
2012-02-06 14:00:00,51.94,51.97,51.84,51.96,30400.0,40.8031,40.8267,40.7246,40.8188,30400.0
2012-02-06 14:30:00,51.96,52.06,51.93,52.0,40500.0,40.8188,40.8974,40.7953,40.8503,40500.0
2012-02-06 15:00:00,52.0,52.19,52.0,52.09,97800.0,40.8503,40.9995,40.8503,40.921,97800.0
2012-02-06 15:30:00,52.09,52.23,51.94,52.21,232800.0,40.921,41.0309,40.8031,41.0152,232800.0
2012-02-07 09:30:00,51.94,52.27,51.6,51.75,121100.0,40.8031,41.0624,40.536,40.6539,121100.0
2012-02-07 10:00:00,51.73,52.13,51.43,51.95,111000.0,40.6381,40.9524,40.4025,40.811,111000.0
2012-02-07 10:30:00,51.93,52.08,51.52,51.76,138900.0,40.7953,40.9131,40.4732,40.6617,138900.0
2012-02-07 11:00:00,51.77,51.84,51.63,51.84,141200.0,40.6696,40.7246,40.5596,40.7246,141200.0
2012-02-07 11:30:00,51.87,51.9,51.6,51.6,67200.0,40.7481,40.7717,40.536,40.536,67200.0
2012-02-07 12:00:00,51.59,51.63,51.42,51.46,142600.0,40.5282,40.5596,40.3946,40.426,142600.0
2012-02-07 12:30:00,51.47,51.51,51.43,51.48,75800.0,40.4339,40.4653,40.4025,40.4418,75800.0
2012-02-07 13:00:00,51.48,51.52,51.22,51.36,118900.0,40.4418,40.4732,40.2375,40.3475,118900.0
2012-02-07 13:30:00,51.36,51.49,51.31,51.46,110400.0,40.3475,40.4496,40.3082,40.426,110400.0
2012-02-07 14:00:00,51.46,51.54,51.24,51.3,53700.0,40.426,40.4889,40.2532,40.3003,53700.0
2012-02-07 14:30:00,51.3,51.41,51.22,51.3,76300.0,40.3003,40.3868,40.2375,40.3003,76300.0
2012-02-07 15:00:00,51.29,51.68,51.29,51.66,110700.0,40.2925,40.5989,40.2925,40.5832,110700.0
2012-02-07 15:30:00,51.66,51.78,51.61,51.61,329800.0,40.5832,40.6774,40.5439,40.5439,329800.0
2012-02-08 09:30:00,51.53,51.99,51.51,51.85,83600.0,40.481,40.8424,40.4653,40.7324,83600.0
2012-02-08 10:00:00,51.84,51.96,51.38,51.43,89700.0,40.7246,40.8188,40.3632,40.4025,89700.0
2012-02-08 10:30:00,51.43,51.43,50.7,50.81,105000.0,40.4025,40.4025,39.829,39.9154,105000.0
2012-02-08 11:00:00,50.82,50.85,50.34,50.61,144300.0,39.9233,39.9468,39.5462,39.7583,144300.0
2012-02-08 11:30:00,50.62,50.65,50.59,50.62,126300.0,39.7662,39.7897,39.7426,39.7662,126300.0
2012-02-08 12:00:00,50.62,50.65,50.44,50.59,82100.0,39.7662,39.7897,39.6247,39.7426,82100.0
2012-02-08 12:30:00,50.59,50.59,50.1,50.22,127600.0,39.7426,39.7426,39.3576,39.4519,127600.0
2012-02-08 13:00:00,50.24,50.55,50.17,50.5,68100.0,39.4676,39.7112,39.4126,39.6719,68100.0
2012-02-08 13:30:00,50.52,50.58,50.23,50.23,70700.0,39.6876,39.7347,39.4598,39.4598,70700.0
2012-02-08 14:00:00,50.23,50.5,50.21,50.5,79900.0,39.4598,39.6719,39.4441,39.6719,79900.0
2012-02-08 14:30:00,50.5,50.69,50.5,50.69,58800.0,39.6719,39.8211,39.6719,39.8211,58800.0
2012-02-08 15:00:00,50.68,50.71,50.59,50.7,57000.0,39.8133,39.8369,39.7426,39.829,57000.0
2012-02-08 15:30:00,50.71,50.9,50.61,50.76,247500.0,39.8369,39.9861,39.7583,39.8761,247500.0
2012-02-09 09:30:00,51.65,52.2,51.52,51.67,283000.0,40.5753,41.0074,40.4732,40.591,283000.0
2012-02-09 10:00:00,51.66,51.66,50.96,51.07,66500.0,40.5832,40.5832,40.0332,40.1197,66500.0
2012-02-09 10:30:00,51.04,51.2,50.92,51.04,71000.0,40.0961,40.2218,40.0018,40.0961,71000.0
2012-02-09 11:00:00,51.03,51.46,51.01,51.38,118200.0,40.0882,40.426,40.0725,40.3632,118200.0
2012-02-09 11:30:00,51.38,51.7,51.29,51.68,59800.0,40.3632,40.6146,40.2925,40.5989,59800.0
2012-02-09 12:00:00,51.68,51.75,51.5,51.52,44900.0,40.5989,40.6539,40.4575,40.4732,44900.0
2012-02-09 12:30:00,51.53,51.72,51.47,51.72,38400.0,40.481,40.6303,40.4339,40.6303,38400.0
2012-02-09 13:00:00,51.7,51.87,51.62,51.83,61400.0,40.6146,40.7481,40.5517,40.7167,61400.0
2012-02-09 13:30:00,51.81,51.86,51.67,51.74,99700.0,40.701,40.7403,40.591,40.646,99700.0
2012-02-09 14:00:00,51.75,51.88,51.66,51.8,46600.0,40.6539,40.756,40.5832,40.6931,46600.0
2012-02-09 14:30:00,51.79,51.84,51.63,51.73,56000.0,40.6853,40.7246,40.5596,40.6381,56000.0
2012-02-09 15:00:00,51.74,51.74,51.52,51.52,93200.0,40.646,40.646,40.4732,40.4732,93200.0
2012-02-09 15:30:00,51.52,51.57,51.32,51.4,275800.0,40.4732,40.5125,40.3161,40.3789,275800.0
2012-02-10 09:30:00,50.55,50.55,50.0,50.09,92100.0,39.7112,39.7112,39.2791,39.3498,92100.0
2012-02-10 10:00:00,50.08,50.34,49.77,50.04,89700.0,39.3419,39.5462,39.0984,39.3105,89700.0
2012-02-10 10:30:00,50.01,50.34,50.0,50.34,57200.0,39.2869,39.5462,39.2791,39.5462,57200.0
2012-02-10 11:00:00,50.34,50.51,50.25,50.26,47700.0,39.5462,39.6797,39.4755,39.4833,47700.0
2012-02-10 11:30:00,50.25,50.39,50.04,50.04,38700.0,39.4755,39.5855,39.3105,39.3105,38700.0
2012-02-10 12:00:00,50.05,50.24,50.04,50.04,39000.0,39.3184,39.4676,39.3105,39.3105,39000.0
2012-02-10 12:30:00,50.05,50.1,50.0,50.08,35000.0,39.3184,39.3576,39.2791,39.3419,35000.0
2012-02-10 13:00:00,50.08,50.1,49.85,49.88,37300.0,39.3419,39.3576,39.1613,39.1848,37300.0
2012-02-10 13:30:00,49.87,49.99,49.66,49.84,48700.0,39.177,39.2712,39.012,39.1534,48700.0
2012-02-10 14:00:00,49.81,50.01,49.81,50.0,58700.0,39.1298,39.2869,39.1298,39.2791,58700.0
2012-02-10 14:30:00,50.0,50.03,49.92,49.97,28500.0,39.2791,39.3027,39.2162,39.2555,28500.0
2012-02-10 15:00:00,49.96,49.98,49.78,49.9,44800.0,39.2477,39.2634,39.1063,39.2005,44800.0
2012-02-10 15:30:00,49.93,50.04,49.9,49.97,136200.0,39.2241,39.3105,39.2005,39.2555,136200.0
2012-02-13 09:30:00,50.63,50.97,50.44,50.49,131000.0,39.774,40.0411,39.6247,39.664,131000.0
2012-02-13 10:00:00,50.51,50.58,50.11,50.39,75800.0,39.6797,39.7347,39.3655,39.5855,75800.0
2012-02-13 10:30:00,50.39,50.42,50.2,50.34,54400.0,39.5855,39.609,39.4362,39.5462,54400.0
2012-02-13 11:00:00,50.34,50.53,50.34,50.48,34400.0,39.5462,39.6954,39.5462,39.6562,34400.0
2012-02-13 11:30:00,50.46,50.56,50.4,50.41,32200.0,39.6405,39.719,39.5933,39.6012,32200.0
2012-02-13 12:00:00,50.41,50.66,50.41,50.48,43400.0,39.6012,39.7976,39.6012,39.6562,43400.0
2012-02-13 12:30:00,50.49,50.53,50.39,50.43,53700.0,39.664,39.6954,39.5855,39.6169,53700.0
2012-02-13 13:00:00,50.43,50.78,50.4,50.77,40400.0,39.6169,39.8918,39.5933,39.884,40400.0
2012-02-13 13:30:00,50.78,50.85,50.68,50.69,37600.0,39.8918,39.9468,39.8133,39.8211,37600.0
2012-02-13 14:00:00,50.7,50.83,50.63,50.63,34600.0,39.829,39.9311,39.774,39.774,34600.0
2012-02-13 14:30:00,50.62,50.78,50.57,50.71,34000.0,39.7662,39.8918,39.7269,39.8369,34000.0
2012-02-13 15:00:00,50.71,50.87,50.62,50.87,57000.0,39.8369,39.9625,39.7662,39.9625,57000.0
2012-02-13 15:30:00,50.85,50.89,50.75,50.87,244000.0,39.9468,39.9783,39.8683,39.9625,244000.0
2012-02-14 09:30:00,50.6,50.69,50.28,50.35,66700.0,39.7504,39.8211,39.4991,39.554,66700.0
2012-02-14 10:00:00,50.28,50.41,49.91,50.15,43900.0,39.4991,39.6012,39.2084,39.3969,43900.0
2012-02-14 10:30:00,50.12,50.2,49.73,49.83,35900.0,39.3734,39.4362,39.067,39.1455,35900.0
2012-02-14 11:00:00,49.83,50.28,49.82,50.19,34500.0,39.1455,39.4991,39.1377,39.4284,34500.0
2012-02-14 11:30:00,50.19,50.33,50.19,50.31,103700.0,39.4284,39.5383,39.4284,39.5226,103700.0
2012-02-14 12:00:00,50.27,50.4,50.25,50.3,74000.0,39.4912,39.5933,39.4755,39.5148,74000.0
2012-02-14 12:30:00,50.28,50.35,50.24,50.29,63800.0,39.4991,39.554,39.4676,39.5069,63800.0
2012-02-14 13:00:00,50.27,50.29,50.05,50.12,58600.0,39.4912,39.5069,39.3184,39.3734,58600.0
2012-02-14 13:30:00,50.11,50.22,50.07,50.17,80900.0,39.3655,39.4519,39.3341,39.4126,80900.0
2012-02-14 14:00:00,50.17,50.24,50.0,50.05,91600.0,39.4126,39.4676,39.2791,39.3184,91600.0
2012-02-14 14:30:00,50.06,50.2,50.02,50.18,59400.0,39.3262,39.4362,39.2948,39.4205,59400.0
2012-02-14 15:00:00,50.16,50.24,49.98,50.02,67000.0,39.4048,39.4676,39.2634,39.2948,67000.0
2012-02-14 15:30:00,50.03,50.55,50.01,50.44,174300.0,39.3027,39.7112,39.2869,39.6247,174300.0
2012-02-15 09:30:00,50.58,50.73,50.33,50.56,203600.0,39.7347,39.8526,39.5383,39.719,203600.0
2012-02-15 10:00:00,50.58,50.94,50.55,50.77,77900.0,39.7347,40.0175,39.7112,39.884,77900.0
2012-02-15 10:30:00,50.77,50.83,50.55,50.7,52900.0,39.884,39.9311,39.7112,39.829,52900.0
2012-02-15 11:00:00,50.65,50.77,50.6,50.73,63800.0,39.7897,39.884,39.7504,39.8526,63800.0
2012-02-15 11:30:00,50.72,50.87,50.62,50.83,39800.0,39.8447,39.9625,39.7662,39.9311,39800.0
2012-02-15 12:00:00,50.81,50.84,50.65,50.7,39800.0,39.9154,39.939,39.7897,39.829,39800.0
2012-02-15 12:30:00,50.69,50.73,50.28,50.38,89500.0,39.8211,39.8526,39.4991,39.5776,89500.0
2012-02-15 13:00:00,50.36,50.47,50.21,50.44,47400.0,39.5619,39.6483,39.4441,39.6247,47400.0
2012-02-15 13:30:00,50.45,50.46,50.27,50.43,24400.0,39.6326,39.6405,39.4912,39.6169,24400.0
2012-02-15 14:00:00,50.43,50.45,50.08,50.39,40000.0,39.6169,39.6326,39.3419,39.5855,40000.0
2012-02-15 14:30:00,50.34,50.34,50.11,50.12,47700.0,39.5462,39.5462,39.3655,39.3734,47700.0
2012-02-15 15:00:00,50.11,50.27,50.07,50.24,145200.0,39.3655,39.4912,39.3341,39.4676,145200.0
2012-02-15 15:30:00,50.23,50.51,50.23,50.36,221000.0,39.4598,39.6797,39.4598,39.5619,221000.0
2012-02-16 09:30:00,49.94,50.44,49.94,50.41,115500.0,39.232,39.6247,39.232,39.6012,115500.0
2012-02-16 10:00:00,50.45,50.62,50.33,50.62,57200.0,39.6326,39.7662,39.5383,39.7662,57200.0
2012-02-16 10:30:00,50.61,50.9,50.6,50.85,89800.0,39.7583,39.9861,39.7504,39.9468,89800.0
2012-02-16 11:00:00,50.84,50.99,50.74,50.96,118300.0,39.939,40.0568,39.8604,40.0332,118300.0
2012-02-16 11:30:00,50.95,51.4,50.89,51.38,126600.0,40.0254,40.3789,39.9783,40.3632,126600.0
2012-02-16 12:00:00,51.35,51.66,51.34,51.65,107100.0,40.3396,40.5832,40.3318,40.5753,107100.0
2012-02-16 12:30:00,51.63,52.06,51.62,52.06,134700.0,40.5596,40.8974,40.5517,40.8974,134700.0
2012-02-16 13:00:00,52.06,52.29,52.0,52.28,103300.0,40.8974,41.0781,40.8503,41.0702,103300.0
2012-02-16 13:30:00,52.28,52.36,52.18,52.33,157400.0,41.0702,41.1331,40.9917,41.1095,157400.0
2012-02-16 14:00:00,52.32,52.35,52.02,52.02,99300.0,41.1016,41.1252,40.866,40.866,99300.0
2012-02-16 14:30:00,52.02,52.06,51.84,51.91,54200.0,40.866,40.8974,40.7246,40.7796,54200.0
2012-02-16 15:00:00,51.92,51.96,51.75,51.82,86900.0,40.7874,40.8188,40.6539,40.7089,86900.0
2012-02-16 15:30:00,51.83,51.99,51.68,51.77,294700.0,40.7167,40.8424,40.5989,40.6696,294700.0
2012-02-17 09:30:00,51.94,52.48,51.86,52.47,163600.0,40.8031,41.2273,40.7403,41.2195,163600.0
2012-02-17 10:00:00,52.45,52.59,52.21,52.35,121700.0,41.2038,41.3137,41.0152,41.1252,121700.0
2012-02-17 10:30:00,52.31,52.35,52.2,52.25,73700.0,41.0938,41.1252,41.0074,41.0467,73700.0
2012-02-17 11:00:00,52.27,52.27,51.95,52.0,61800.0,41.0624,41.0624,40.811,40.8503,61800.0
2012-02-17 11:30:00,52.01,52.2,51.99,52.11,24900.0,40.8581,41.0074,40.8424,40.9367,24900.0
2012-02-17 12:00:00,52.12,52.19,52.02,52.07,32300.0,40.9445,40.9995,40.866,40.9052,32300.0
2012-02-17 12:30:00,52.07,52.11,52.03,52.08,29700.0,40.9052,40.9367,40.8738,40.9131,29700.0
2012-02-17 13:00:00,52.06,52.2,52.04,52.16,25600.0,40.8974,41.0074,40.8817,40.9759,25600.0
2012-02-17 13:30:00,52.17,52.17,52.0,52.04,40400.0,40.9838,40.9838,40.8503,40.8817,40400.0
2012-02-17 14:00:00,52.04,52.09,51.93,51.99,23800.0,40.8817,40.921,40.7953,40.8424,23800.0
2012-02-17 14:30:00,51.99,52.02,51.89,51.9,41900.0,40.8424,40.866,40.7638,40.7717,41900.0
2012-02-17 15:00:00,51.9,52.05,51.89,51.98,62100.0,40.7717,40.8895,40.7638,40.8345,62100.0
2012-02-17 15:30:00,51.97,52.02,51.85,51.96,127700.0,40.8267,40.866,40.7324,40.8188,127700.0
2012-02-21 09:30:00,52.36,52.54,51.85,52.02,64300.0,41.1331,41.2745,40.7324,40.866,64300.0
2012-02-21 10:00:00,52.02,52.1,51.89,51.96,57300.0,40.866,40.9288,40.7638,40.8188,57300.0
2012-02-21 10:30:00,51.97,52.35,51.97,52.35,35600.0,40.8267,41.1252,40.8267,41.1252,35600.0
2012-02-21 11:00:00,52.33,52.33,51.96,52.0,39300.0,41.1095,41.1095,40.8188,40.8503,39300.0
2012-02-21 11:30:00,51.98,51.98,51.65,51.65,44400.0,40.8345,40.8345,40.5753,40.5753,44400.0
2012-02-21 12:00:00,51.68,52.01,51.68,51.99,32000.0,40.5989,40.8581,40.5989,40.8424,32000.0
2012-02-21 12:30:00,51.99,52.0,51.89,51.94,31500.0,40.8424,40.8503,40.7638,40.8031,31500.0
2012-02-21 13:00:00,51.96,52.0,51.93,51.97,26800.0,40.8188,40.8503,40.7953,40.8267,26800.0
2012-02-21 13:30:00,51.94,51.97,51.73,51.76,43500.0,40.8031,40.8267,40.6381,40.6617,43500.0
2012-02-21 14:00:00,51.77,51.78,51.52,51.58,45500.0,40.6696,40.6774,40.4732,40.5203,45500.0
2012-02-21 14:30:00,51.58,51.62,51.12,51.2,65200.0,40.5203,40.5517,40.1589,40.2218,65200.0
2012-02-21 15:00:00,51.2,51.27,50.98,51.11,112500.0,40.2218,40.2768,40.049,40.1511,112500.0
2012-02-21 15:30:00,51.12,51.53,51.1,51.43,137900.0,40.1589,40.481,40.1432,40.4025,137900.0
2012-02-22 09:30:00,51.14,51.29,50.52,50.6,126600.0,40.1747,40.2925,39.6876,39.7504,126600.0
2012-02-22 10:00:00,50.6,50.78,50.28,50.28,129300.0,39.7504,39.8918,39.4991,39.4991,129300.0
2012-02-22 10:30:00,50.25,50.51,50.1,50.16,97700.0,39.4755,39.6797,39.3576,39.4048,97700.0
2012-02-22 11:00:00,50.18,50.42,49.95,49.96,117400.0,39.4205,39.609,39.2398,39.2477,117400.0
2012-02-22 11:30:00,49.96,50.04,49.65,49.72,111400.0,39.2477,39.3105,39.0041,39.0591,111400.0
2012-02-22 12:00:00,49.71,50.0,49.71,49.99,73700.0,39.0513,39.2791,39.0513,39.2712,73700.0
2012-02-22 12:30:00,50.0,50.22,49.96,50.21,43600.0,39.2791,39.4519,39.2477,39.4441,43600.0
2012-02-22 13:00:00,50.21,50.44,50.14,50.43,41600.0,39.4441,39.6247,39.3891,39.6169,41600.0
2012-02-22 13:30:00,50.42,50.42,50.23,50.36,47400.0,39.609,39.609,39.4598,39.5619,47400.0
2012-02-22 14:00:00,50.35,50.43,50.33,50.38,43600.0,39.554,39.6169,39.5383,39.5776,43600.0
2012-02-22 14:30:00,50.37,50.41,50.11,50.11,77600.0,39.5698,39.6012,39.3655,39.3655,77600.0
2012-02-22 15:00:00,50.11,50.24,50.01,50.08,84200.0,39.3655,39.4676,39.2869,39.3419,84200.0
2012-02-22 15:30:00,50.07,50.16,49.92,50.03,204100.0,39.3341,39.4048,39.2162,39.3027,204100.0
2012-02-23 09:30:00,49.88,49.92,48.26,48.38,365500.0,39.1848,39.2162,37.9122,38.0064,365500.0
2012-02-23 10:00:00,48.38,48.97,48.05,48.82,453700.0,38.0064,38.4699,37.7472,38.3521,453700.0
2012-02-23 10:30:00,48.82,48.97,48.18,48.33,247900.0,38.3521,38.4699,37.8493,37.9672,247900.0
2012-02-23 11:00:00,48.33,48.67,47.57,47.57,300100.0,37.9672,38.2343,37.3701,37.3701,300100.0
2012-02-23 11:30:00,47.61,47.67,47.09,47.26,583200.0,37.4016,37.4487,36.993,37.1266,583200.0
2012-02-23 12:00:00,47.25,48.69,47.22,48.55,515500.0,37.1187,38.25,37.0952,38.14,515500.0
2012-02-23 12:30:00,48.52,48.78,48.47,48.78,235200.0,38.1164,38.3207,38.0772,38.3207,235200.0
2012-02-23 13:00:00,48.77,48.77,48.38,48.53,100600.0,38.3128,38.3128,38.0064,38.1243,100600.0
2012-02-23 13:30:00,48.53,48.58,48.39,48.41,142700.0,38.1243,38.1636,38.0143,38.03,142700.0
2012-02-23 14:00:00,48.41,48.54,48.29,48.45,222300.0,38.03,38.1321,37.9357,38.0614,222300.0
2012-02-23 14:30:00,48.45,48.58,48.37,48.41,165700.0,38.0614,38.1636,37.9986,38.03,165700.0
2012-02-23 15:00:00,48.42,48.64,48.41,48.61,162300.0,38.0379,38.2107,38.03,38.1871,162300.0
2012-02-23 15:30:00,48.61,48.76,48.6,48.69,264700.0,38.1871,38.305,38.1793,38.25,264700.0
2012-02-24 09:30:00,48.71,48.91,48.49,48.66,130900.0,38.2657,38.4228,38.0929,38.2264,130900.0
2012-02-24 10:00:00,48.66,48.85,48.38,48.5,170900.0,38.2264,38.3757,38.0064,38.1007,170900.0
2012-02-24 10:30:00,48.5,48.53,48.27,48.35,104500.0,38.1007,38.1243,37.92,37.9829,104500.0
2012-02-24 11:00:00,48.36,48.39,48.29,48.37,120300.0,37.9907,38.0143,37.9357,37.9986,120300.0
2012-02-24 11:30:00,48.37,48.5,48.36,48.43,91200.0,37.9986,38.1007,37.9907,38.0457,91200.0
2012-02-24 12:00:00,48.44,48.54,48.41,48.53,84900.0,38.0536,38.1321,38.03,38.1243,84900.0
2012-02-24 12:30:00,48.55,48.79,48.48,48.68,62300.0,38.14,38.3285,38.085,38.2421,62300.0
2012-02-24 13:00:00,48.68,48.72,48.59,48.59,49500.0,38.2421,38.2735,38.1714,38.1714,49500.0
2012-02-24 13:30:00,48.59,48.64,48.5,48.6,57700.0,38.1714,38.2107,38.1007,38.1793,57700.0
2012-02-24 14:00:00,48.63,48.67,48.44,48.46,116400.0,38.2028,38.2343,38.0536,38.0693,116400.0
2012-02-24 14:30:00,48.45,48.45,48.24,48.45,86700.0,38.0614,38.0614,37.8965,38.0614,86700.0
2012-02-24 15:00:00,48.45,48.5,48.27,48.42,90500.0,38.0614,38.1007,37.92,38.0379,90500.0
2012-02-24 15:30:00,48.42,48.54,48.41,48.5,188500.0,38.0379,38.1321,38.03,38.1007,188500.0
2012-02-27 09:30:00,47.86,47.94,47.34,47.35,183900.0,37.5979,37.6608,37.1894,37.1973,183900.0
2012-02-27 10:00:00,47.37,47.92,47.35,47.82,162000.0,37.213,37.6451,37.1973,37.5665,162000.0
2012-02-27 10:30:00,47.82,48.17,47.7,47.91,162400.0,37.5665,37.8415,37.4723,37.6372,162400.0
2012-02-27 11:00:00,47.92,48.46,47.91,48.46,119800.0,37.6451,38.0693,37.6372,38.0693,119800.0
2012-02-27 11:30:00,48.46,48.72,48.31,48.56,77100.0,38.0693,38.2735,37.9515,38.1479,77100.0
2012-02-27 12:00:00,48.54,48.66,48.32,48.66,50500.0,38.1321,38.2264,37.9593,38.2264,50500.0
2012-02-27 12:30:00,48.67,49.05,48.62,48.72,142300.0,38.2343,38.5328,38.195,38.2735,142300.0
2012-02-27 13:00:00,48.72,48.86,48.58,48.64,77900.0,38.2735,38.3835,38.1636,38.2107,77900.0
2012-02-27 13:30:00,48.63,48.87,48.63,48.73,61800.0,38.2028,38.3914,38.2028,38.2814,61800.0
2012-02-27 14:00:00,48.72,48.77,48.46,48.55,89700.0,38.2735,38.3128,38.0693,38.14,89700.0
2012-02-27 14:30:00,48.56,48.73,48.46,48.65,55300.0,38.1479,38.2814,38.0693,38.2186,55300.0
2012-02-27 15:00:00,48.66,48.84,48.54,48.56,90400.0,38.2264,38.3678,38.1321,38.1479,90400.0
2012-02-27 15:30:00,48.59,48.69,48.36,48.38,258300.0,38.1714,38.25,37.9907,38.0064,258300.0
2012-02-28 09:30:00,48.37,48.74,48.22,48.4,104100.0,37.9986,38.2893,37.8808,38.0222,104100.0
2012-02-28 10:00:00,48.45,48.73,48.21,48.69,104500.0,38.0614,38.2814,37.8729,38.25,104500.0
2012-02-28 10:30:00,48.7,48.84,48.6,48.83,65300.0,38.2578,38.3678,38.1793,38.36,65300.0
2012-02-28 11:00:00,48.85,48.98,48.76,48.82,59800.0,38.3757,38.4778,38.305,38.3521,59800.0
2012-02-28 11:30:00,48.84,48.89,48.68,48.83,34200.0,38.3678,38.4071,38.2421,38.36,34200.0
2012-02-28 12:00:00,48.81,48.87,48.69,48.76,31900.0,38.3442,38.3914,38.25,38.305,31900.0
2012-02-28 12:30:00,48.76,48.87,48.75,48.76,44800.0,38.305,38.3914,38.2971,38.305,44800.0
2012-02-28 13:00:00,48.76,48.81,48.67,48.73,38800.0,38.305,38.3442,38.2343,38.2814,38800.0
2012-02-28 13:30:00,48.71,48.71,48.44,48.55,45700.0,38.2657,38.2657,38.0536,38.14,45700.0
2012-02-28 14:00:00,48.55,48.59,48.36,48.37,107000.0,38.14,38.1714,37.9907,37.9986,107000.0
2012-02-28 14:30:00,48.37,48.53,48.31,48.33,78500.0,37.9986,38.1243,37.9515,37.9672,78500.0
2012-02-28 15:00:00,48.36,48.41,48.18,48.2,147000.0,37.9907,38.03,37.8493,37.865,147000.0
2012-02-28 15:30:00,48.21,48.26,48.05,48.2,571200.0,37.8729,37.9122,37.7472,37.865,571200.0
2012-02-29 09:30:00,48.2,48.73,48.08,48.62,67000.0,37.865,38.2814,37.7708,38.195,67000.0
2012-02-29 10:00:00,48.63,48.68,48.26,48.34,66400.0,38.2028,38.2421,37.9122,37.975,66400.0
2012-02-29 10:30:00,48.32,48.34,47.55,47.72,116700.0,37.9593,37.975,37.3544,37.488,116700.0
2012-02-29 11:00:00,47.75,47.89,47.61,47.62,76100.0,37.5115,37.6215,37.4016,37.4094,76100.0
2012-02-29 11:30:00,47.6,47.93,47.55,47.73,73900.0,37.3937,37.6529,37.3544,37.4958,73900.0
2012-02-29 12:00:00,47.74,47.99,47.61,47.87,68200.0,37.5037,37.7001,37.4016,37.6058,68200.0
2012-02-29 12:30:00,47.89,47.92,47.7,47.8,48200.0,37.6215,37.6451,37.4723,37.5508,48200.0
2012-02-29 13:00:00,47.81,48.05,47.74,47.74,83500.0,37.5587,37.7472,37.5037,37.5037,83500.0
2012-02-29 13:30:00,47.76,47.95,47.74,47.81,127000.0,37.5194,37.6686,37.5037,37.5587,127000.0
2012-02-29 14:00:00,47.82,47.94,47.73,47.86,71600.0,37.5665,37.6608,37.4958,37.5979,71600.0
2012-02-29 14:30:00,47.86,47.91,47.73,47.76,100600.0,37.5979,37.6372,37.4958,37.5194,100600.0
2012-02-29 15:00:00,47.76,47.79,47.59,47.61,125600.0,37.5194,37.543,37.3858,37.4016,125600.0
2012-02-29 15:30:00,47.61,47.79,47.44,47.58,315000.0,37.4016,37.543,37.268,37.378,315000.0
2012-03-01 09:30:00,47.95,48.31,47.7,48.19,165300.0,37.6686,37.9515,37.4723,37.8572,165300.0
2012-03-01 10:00:00,48.19,48.31,47.88,48.26,115400.0,37.8572,37.9515,37.6137,37.9122,115400.0
2012-03-01 10:30:00,48.26,48.3,48.04,48.25,70500.0,37.9122,37.9436,37.7394,37.9043,70500.0
2012-03-01 11:00:00,48.25,48.3,48.17,48.25,98500.0,37.9043,37.9436,37.8415,37.9043,98500.0
2012-03-01 11:30:00,48.25,48.25,47.98,48.1,97200.0,37.9043,37.9043,37.6922,37.7865,97200.0
2012-03-01 12:00:00,48.1,48.3,48.08,48.23,69300.0,37.7865,37.9436,37.7708,37.8886,69300.0
2012-03-01 12:30:00,48.24,48.28,48.17,48.22,59800.0,37.8965,37.9279,37.8415,37.8808,59800.0
2012-03-01 13:00:00,48.23,48.3,48.22,48.27,101100.0,37.8886,37.9436,37.8808,37.92,101100.0
2012-03-01 13:30:00,48.27,48.55,48.27,48.44,95400.0,37.92,38.14,37.92,38.0536,95400.0
2012-03-01 14:00:00,48.45,48.5,48.25,48.26,70000.0,38.0614,38.1007,37.9043,37.9122,70000.0
2012-03-01 14:30:00,48.25,48.49,48.24,48.49,68600.0,37.9043,38.0929,37.8965,38.0929,68600.0
2012-03-01 15:00:00,48.5,48.54,48.25,48.51,155800.0,38.1007,38.1321,37.9043,38.1086,155800.0
2012-03-01 15:30:00,48.5,48.5,48.19,48.4,187900.0,38.1007,38.1007,37.8572,38.0222,187900.0
2012-03-02 09:30:00,48.34,48.84,48.18,48.42,62400.0,37.975,38.3678,37.8493,38.0379,62400.0
2012-03-02 10:00:00,48.42,48.8,48.29,48.68,56400.0,38.0379,38.3364,37.9357,38.2421,56400.0
2012-03-02 10:30:00,48.67,48.88,48.37,48.71,44300.0,38.2343,38.3992,37.9986,38.2657,44300.0
2012-03-02 11:00:00,48.71,48.74,48.44,48.57,31600.0,38.2657,38.2893,38.0536,38.1557,31600.0
2012-03-02 11:30:00,48.58,48.63,48.39,48.48,54800.0,38.1636,38.2028,38.0143,38.085,54800.0
2012-03-02 12:00:00,48.47,48.49,48.15,48.2,21100.0,38.0772,38.0929,37.8258,37.865,21100.0
2012-03-02 12:30:00,48.22,48.38,48.22,48.3,28000.0,37.8808,38.0064,37.8808,37.9436,28000.0
2012-03-02 13:00:00,48.29,48.37,47.97,48.14,46100.0,37.9357,37.9986,37.6844,37.8179,46100.0
2012-03-02 13:30:00,48.14,48.34,48.14,48.33,20400.0,37.8179,37.975,37.8179,37.9672,20400.0
2012-03-02 14:00:00,48.33,48.41,48.25,48.29,34300.0,37.9672,38.03,37.9043,37.9357,34300.0
2012-03-02 14:30:00,48.29,48.48,48.27,48.44,46600.0,37.9357,38.085,37.92,38.0536,46600.0
2012-03-02 15:00:00,48.43,48.51,48.38,48.47,53200.0,38.0457,38.1086,38.0064,38.0772,53200.0
2012-03-02 15:30:00,48.45,48.61,48.41,48.47,288700.0,38.0614,38.1871,38.03,38.0772,288700.0
2012-03-05 09:30:00,48.2,48.43,47.9,47.96,113300.0,37.865,38.0457,37.6294,37.6765,113300.0
2012-03-05 10:00:00,47.97,48.0,46.92,47.02,150500.0,37.6844,37.7079,36.8595,36.9381,150500.0
2012-03-05 10:30:00,47.03,47.07,46.89,46.93,80700.0,36.9459,36.9773,36.8359,36.8674,80700.0
2012-03-05 11:00:00,46.94,46.99,46.54,46.72,92400.0,36.8752,36.9145,36.561,36.7024,92400.0
2012-03-05 11:30:00,46.72,46.72,46.42,46.45,128300.0,36.7024,36.7024,36.4667,36.4903,128300.0
2012-03-05 12:00:00,46.45,46.47,46.2,46.32,92900.0,36.4903,36.506,36.2939,36.3882,92900.0
2012-03-05 12:30:00,46.32,46.46,46.19,46.2,53700.0,36.3882,36.4981,36.286,36.2939,53700.0
2012-03-05 13:00:00,46.22,46.42,46.18,46.24,80400.0,36.3096,36.4667,36.2782,36.3253,80400.0
2012-03-05 13:30:00,46.23,46.4,46.05,46.06,73300.0,36.3174,36.451,36.176,36.1839,73300.0
2012-03-05 14:00:00,46.06,46.2,46.0,46.1,115000.0,36.1839,36.2939,36.1368,36.2153,115000.0
2012-03-05 14:30:00,46.11,46.21,46.02,46.11,123700.0,36.2232,36.3017,36.1525,36.2232,123700.0
2012-03-05 15:00:00,46.11,46.35,45.99,46.05,220900.0,36.2232,36.4117,36.1289,36.176,220900.0
2012-03-05 15:30:00,46.07,46.52,46.07,46.45,261200.0,36.1918,36.5453,36.1918,36.4903,261200.0
2012-03-06 09:30:00,45.53,45.56,44.34,44.62,299500.0,35.7675,35.7911,34.8327,35.0527,299500.0
2012-03-06 10:00:00,44.6,44.98,44.54,44.62,245100.0,35.0369,35.3355,34.9898,35.0527,245100.0
2012-03-06 10:30:00,44.62,44.78,44.61,44.7,120000.0,35.0527,35.1784,35.0448,35.1155,120000.0
2012-03-06 11:00:00,44.7,45.04,44.69,44.97,143500.0,35.1155,35.3826,35.1077,35.3276,143500.0
2012-03-06 11:30:00,44.97,45.0,44.65,44.8,129100.0,35.3276,35.3512,35.0762,35.1941,129100.0
2012-03-06 12:00:00,44.79,44.79,44.47,44.62,97900.0,35.1862,35.1862,34.9348,35.0527,97900.0
2012-03-06 12:30:00,44.6,44.87,44.59,44.81,104100.0,35.0369,35.2491,35.0291,35.2019,104100.0
2012-03-06 13:00:00,44.79,44.88,44.71,44.77,76100.0,35.1862,35.2569,35.1234,35.1705,76100.0
2012-03-06 13:30:00,44.78,44.95,44.67,44.8,178200.0,35.1784,35.3119,35.0919,35.1941,178200.0
2012-03-06 14:00:00,44.8,44.91,44.51,44.63,137100.0,35.1941,35.2805,34.9662,35.0605,137100.0
2012-03-06 14:30:00,44.64,44.67,44.5,44.59,134700.0,35.0684,35.0919,34.9584,35.0291,134700.0
2012-03-06 15:00:00,44.6,44.85,44.58,44.63,235100.0,35.0369,35.2333,35.0212,35.0605,235100.0
2012-03-06 15:30:00,44.62,44.91,44.6,44.83,402800.0,35.0527,35.2805,35.0369,35.2176,402800.0
2012-03-07 09:30:00,44.96,45.57,44.89,45.56,64900.0,35.3198,35.799,35.2648,35.7911,64900.0
2012-03-07 10:00:00,45.56,45.59,45.18,45.22,61400.0,35.7911,35.8147,35.4926,35.524,61400.0
2012-03-07 10:30:00,45.22,45.28,44.97,45.19,80700.0,35.524,35.5711,35.3276,35.5004,80700.0
2012-03-07 11:00:00,45.2,45.49,45.19,45.4,97600.0,35.5083,35.7361,35.5004,35.6654,97600.0
2012-03-07 11:30:00,45.39,45.4,45.21,45.26,129500.0,35.6576,35.6654,35.5162,35.5554,129500.0
2012-03-07 12:00:00,45.27,45.33,45.12,45.23,42600.0,35.5633,35.6104,35.4455,35.5319,42600.0
2012-03-07 12:30:00,45.23,45.25,45.11,45.19,49900.0,35.5319,35.5476,35.4376,35.5004,49900.0
2012-03-07 13:00:00,45.2,45.23,45.09,45.15,49700.0,35.5083,35.5319,35.4219,35.469,49700.0
2012-03-07 13:30:00,45.15,45.23,45.03,45.07,46500.0,35.469,35.5319,35.3747,35.4062,46500.0
2012-03-07 14:00:00,45.07,45.2,44.98,45.1,115800.0,35.4062,35.5083,35.3355,35.4297,115800.0
2012-03-07 14:30:00,45.11,45.11,44.98,45.05,75600.0,35.4376,35.4376,35.3355,35.3905,75600.0
2012-03-07 15:00:00,45.04,45.24,45.03,45.19,80800.0,35.3826,35.5397,35.3747,35.5004,80800.0
2012-03-07 15:30:00,45.19,45.61,45.15,45.35,305400.0,35.5004,35.8304,35.469,35.6261,305400.0
2012-03-08 09:30:00,45.82,46.22,45.67,45.7,54200.0,35.9954,36.3096,35.8775,35.9011,54200.0
2012-03-08 10:00:00,45.68,45.68,45.41,45.55,34900.0,35.8854,35.8854,35.6733,35.7833,34900.0
2012-03-08 10:30:00,45.55,45.8,45.53,45.8,57400.0,35.7833,35.9796,35.7675,35.9796,57400.0
2012-03-08 11:00:00,45.79,45.96,45.79,45.84,63700.0,35.9718,36.1053,35.9718,36.0111,63700.0
2012-03-08 11:30:00,45.85,45.89,45.7,45.79,23900.0,36.0189,36.0504,35.9011,35.9718,23900.0
2012-03-08 12:00:00,45.82,45.83,45.73,45.79,48900.0,35.9954,36.0032,35.9247,35.9718,48900.0
2012-03-08 12:30:00,45.81,45.89,45.74,45.84,27400.0,35.9875,36.0504,35.9325,36.0111,27400.0
2012-03-08 13:00:00,45.84,45.84,45.66,45.71,21200.0,36.0111,36.0111,35.8697,35.9089,21200.0
2012-03-08 13:30:00,45.67,45.78,45.63,45.73,23600.0,35.8775,35.9639,35.8461,35.9247,23600.0
2012-03-08 14:00:00,45.74,45.84,45.7,45.73,65600.0,35.9325,36.0111,35.9011,35.9247,65600.0
2012-03-08 14:30:00,45.73,45.92,45.71,45.89,46400.0,35.9247,36.0739,35.9089,36.0504,46400.0
2012-03-08 15:00:00,45.89,45.98,45.83,45.91,68200.0,36.0504,36.1211,36.0032,36.0661,68200.0
2012-03-08 15:30:00,45.92,45.96,45.83,45.84,184400.0,36.0739,36.1053,36.0032,36.0111,184400.0
2012-03-09 09:30:00,45.89,46.14,45.72,45.88,75900.0,36.0504,36.2467,35.9168,36.0425,75900.0
2012-03-09 10:00:00,45.79,46.43,45.79,46.33,154600.0,35.9718,36.4746,35.9718,36.396,154600.0
2012-03-09 10:30:00,46.35,46.52,46.26,46.27,20200.0,36.4117,36.5453,36.341,36.3489,20200.0
2012-03-09 11:00:00,46.29,46.34,46.14,46.15,30600.0,36.3646,36.4039,36.2467,36.2546,30600.0
2012-03-09 11:30:00,46.15,46.23,46.13,46.21,32700.0,36.2546,36.3174,36.2389,36.3017,32700.0
2012-03-09 12:00:00,46.2,46.3,46.17,46.3,27400.0,36.2939,36.3724,36.2703,36.3724,27400.0
2012-03-09 12:30:00,46.27,46.29,46.16,46.19,38000.0,36.3489,36.3646,36.2625,36.286,38000.0
2012-03-09 13:00:00,46.19,46.24,46.15,46.2,17200.0,36.286,36.3253,36.2546,36.2939,17200.0
2012-03-09 13:30:00,46.18,46.28,46.17,46.25,25400.0,36.2782,36.3567,36.2703,36.3332,25400.0
2012-03-09 14:00:00,46.26,46.28,46.15,46.24,29100.0,36.341,36.3567,36.2546,36.3253,29100.0
2012-03-09 14:30:00,46.24,46.27,45.88,45.96,64900.0,36.3253,36.3489,36.0425,36.1053,64900.0
2012-03-09 15:00:00,45.96,46.12,45.96,46.03,43400.0,36.1053,36.231,36.1053,36.1603,43400.0
2012-03-09 15:30:00,46.03,46.14,45.99,46.09,154500.0,36.1603,36.2467,36.1289,36.2075,154500.0
2012-03-12 09:30:00,45.9,46.34,45.84,46.01,63100.0,36.0582,36.4039,36.0111,36.1446,63100.0
2012-03-12 10:00:00,46.0,46.0,45.67,45.68,78500.0,36.1368,36.1368,35.8775,35.8854,78500.0
2012-03-12 10:30:00,45.68,45.69,45.34,45.6,92700.0,35.8854,35.8932,35.6183,35.8225,92700.0
2012-03-12 11:00:00,45.6,45.73,45.5,45.52,36400.0,35.8225,35.9247,35.744,35.7597,36400.0
2012-03-12 11:30:00,45.5,45.59,45.43,45.5,39000.0,35.744,35.8147,35.689,35.744,39000.0
2012-03-12 12:00:00,45.5,45.74,45.48,45.62,47000.0,35.744,35.9325,35.7283,35.8382,47000.0
2012-03-12 12:30:00,45.63,45.66,45.52,45.59,37700.0,35.8461,35.8697,35.7597,35.8147,37700.0
2012-03-12 13:00:00,45.59,45.66,45.52,45.59,56500.0,35.8147,35.8697,35.7597,35.8147,56500.0
2012-03-12 13:30:00,45.61,45.87,45.58,45.77,28200.0,35.8304,36.0346,35.8068,35.9561,28200.0
2012-03-12 14:00:00,45.76,45.8,45.61,45.78,30300.0,35.9482,35.9796,35.8304,35.9639,30300.0
2012-03-12 14:30:00,45.76,45.77,45.64,45.71,23400.0,35.9482,35.9561,35.854,35.9089,23400.0
2012-03-12 15:00:00,45.71,45.76,45.67,45.7,41600.0,35.9089,35.9482,35.8775,35.9011,41600.0
2012-03-12 15:30:00,45.71,45.8,45.68,45.7,156400.0,35.9089,35.9796,35.8854,35.9011,156400.0
2012-03-13 09:30:00,46.07,46.36,45.91,45.91,74500.0,36.1918,36.4196,36.0661,36.0661,74500.0
2012-03-13 10:00:00,45.93,46.22,45.91,46.19,109100.0,36.0818,36.3096,36.0661,36.286,109100.0
2012-03-13 10:30:00,46.21,46.46,46.19,46.41,85300.0,36.3017,36.4981,36.286,36.4589,85300.0
2012-03-13 11:00:00,46.4,46.63,46.38,46.41,108500.0,36.451,36.6317,36.4353,36.4589,108500.0
2012-03-13 11:30:00,46.41,46.66,46.39,46.52,118700.0,36.4589,36.6552,36.4431,36.5453,118700.0
2012-03-13 12:00:00,46.52,46.69,46.5,46.6,114900.0,36.5453,36.6788,36.5296,36.6081,114900.0
2012-03-13 12:30:00,46.61,46.81,46.58,46.81,61200.0,36.616,36.7731,36.5924,36.7731,61200.0
2012-03-13 13:00:00,46.81,46.84,46.73,46.74,70700.0,36.7731,36.7967,36.7102,36.7181,70700.0
2012-03-13 13:30:00,46.75,46.77,46.57,46.59,106500.0,36.726,36.7417,36.5845,36.6003,106500.0
2012-03-13 14:00:00,46.59,46.88,46.59,46.76,101300.0,36.6003,36.8281,36.6003,36.7338,101300.0
2012-03-13 14:30:00,46.73,46.91,46.61,46.81,112700.0,36.7102,36.8516,36.616,36.7731,112700.0
2012-03-13 15:00:00,46.81,47.3,46.78,47.28,217400.0,36.7731,37.158,36.7495,37.1423,217400.0
2012-03-13 15:30:00,47.29,47.56,47.23,47.54,411700.0,37.1502,37.3623,37.103,37.3466,411700.0
2012-03-14 09:30:00,47.34,47.54,46.98,46.98,60400.0,37.1894,37.3466,36.9066,36.9066,60400.0
2012-03-14 10:00:00,46.93,47.12,46.81,46.89,63500.0,36.8674,37.0166,36.7731,36.8359,63500.0
2012-03-14 10:30:00,46.91,46.94,46.55,46.59,59800.0,36.8516,36.8752,36.5688,36.6003,59800.0
2012-03-14 11:00:00,46.6,46.6,46.18,46.22,92400.0,36.6081,36.6081,36.2782,36.3096,92400.0
2012-03-14 11:30:00,46.22,46.39,46.08,46.34,54900.0,36.3096,36.4431,36.1996,36.4039,54900.0
2012-03-14 12:00:00,46.34,46.37,46.26,46.36,38400.0,36.4039,36.4274,36.341,36.4196,38400.0
2012-03-14 12:30:00,46.36,46.51,46.33,46.44,48600.0,36.4196,36.5374,36.396,36.4824,48600.0
2012-03-14 13:00:00,46.44,46.74,46.44,46.65,78000.0,36.4824,36.7181,36.4824,36.6474,78000.0
2012-03-14 13:30:00,46.65,46.74,46.39,46.4,99400.0,36.6474,36.7181,36.4431,36.451,99400.0
2012-03-14 14:00:00,46.42,46.58,46.4,46.57,84400.0,36.4667,36.5924,36.451,36.5845,84400.0
2012-03-14 14:30:00,46.58,46.58,46.37,46.46,89900.0,36.5924,36.5924,36.4274,36.4981,89900.0
2012-03-14 15:00:00,46.46,46.48,46.21,46.45,100100.0,36.4981,36.5138,36.3017,36.4903,100100.0
2012-03-14 15:30:00,46.45,46.56,46.34,46.45,312000.0,36.4903,36.5767,36.4039,36.4903,312000.0
2012-03-15 09:30:00,46.6,46.84,46.28,46.76,33700.0,36.6081,36.7967,36.3567,36.7338,33700.0
2012-03-15 10:00:00,46.7,46.85,46.58,46.74,91000.0,36.6867,36.8045,36.5924,36.7181,91000.0
2012-03-15 10:30:00,46.73,47.04,46.73,46.77,40800.0,36.7102,36.9538,36.7102,36.7417,40800.0
2012-03-15 11:00:00,46.76,47.21,46.68,47.13,121500.0,36.7338,37.0873,36.671,37.0245,121500.0
2012-03-15 11:30:00,47.12,47.21,46.97,47.07,60800.0,37.0166,37.0873,36.8988,36.9773,60800.0
2012-03-15 12:00:00,47.07,47.28,47.03,47.22,50500.0,36.9773,37.1423,36.9459,37.0952,50500.0
2012-03-15 12:30:00,47.24,47.34,47.18,47.25,49100.0,37.1109,37.1894,37.0638,37.1187,49100.0
2012-03-15 13:00:00,47.23,47.31,47.2,47.22,63200.0,37.103,37.1659,37.0795,37.0952,63200.0
2012-03-15 13:30:00,47.23,47.34,47.21,47.27,63600.0,37.103,37.1894,37.0873,37.1345,63600.0
2012-03-15 14:00:00,47.27,47.68,47.16,47.61,117900.0,37.1345,37.4565,37.048,37.4016,117900.0
2012-03-15 14:30:00,47.6,47.61,47.4,47.56,104400.0,37.3937,37.4016,37.2366,37.3623,104400.0
2012-03-15 15:00:00,47.55,47.6,47.45,47.55,105400.0,37.3544,37.3937,37.2759,37.3544,105400.0
2012-03-15 15:30:00,47.55,47.57,47.38,47.48,247800.0,37.3544,37.3701,37.2209,37.2994,247800.0
2012-03-16 09:30:00,47.65,48.74,47.65,47.88,173300.0,37.433,38.2893,37.433,37.6137,173300.0
2012-03-16 10:00:00,47.92,48.04,47.61,47.62,72200.0,37.6451,37.7394,37.4016,37.4094,72200.0
2012-03-16 10:30:00,47.62,47.73,47.38,47.39,49000.0,37.4094,37.4958,37.2209,37.2287,49000.0
2012-03-16 11:00:00,47.4,47.44,47.05,47.13,59400.0,37.2366,37.268,36.9616,37.0245,59400.0
2012-03-16 11:30:00,47.15,47.59,47.04,47.59,39200.0,37.0402,37.3858,36.9538,37.3858,39200.0
2012-03-16 12:00:00,47.57,47.62,47.4,47.51,37700.0,37.3701,37.4094,37.2366,37.323,37700.0
2012-03-16 12:30:00,47.5,47.7,47.48,47.57,51400.0,37.3151,37.4723,37.2994,37.3701,51400.0
2012-03-16 13:00:00,47.58,47.64,47.55,47.62,20100.0,37.378,37.4251,37.3544,37.4094,20100.0
2012-03-16 13:30:00,47.64,47.82,47.56,47.61,73900.0,37.4251,37.5665,37.3623,37.4016,73900.0
2012-03-16 14:00:00,47.61,47.62,47.52,47.57,35000.0,37.4016,37.4094,37.3308,37.3701,35000.0
2012-03-16 14:30:00,47.56,47.64,47.53,47.58,31200.0,37.3623,37.4251,37.3387,37.378,31200.0
2012-03-16 15:00:00,47.58,47.58,47.39,47.42,65800.0,37.378,37.378,37.2287,37.2523,65800.0
2012-03-16 15:30:00,47.43,47.49,47.23,47.37,317200.0,37.2601,37.3073,37.103,37.213,317200.0
2012-03-19 09:30:00,47.21,47.5,46.9,47.44,45000.0,37.0873,37.3151,36.8438,37.268,45000.0
2012-03-19 10:00:00,47.43,47.43,46.88,47.15,31100.0,37.2601,37.2601,36.8281,37.0402,31100.0
2012-03-19 10:30:00,47.15,47.31,47.05,47.28,19300.0,37.0402,37.1659,36.9616,37.1423,19300.0
2012-03-19 11:00:00,47.28,47.36,47.13,47.33,26700.0,37.1423,37.2052,37.0245,37.1816,26700.0
2012-03-19 11:30:00,47.32,47.63,47.32,47.51,40900.0,37.1737,37.4173,37.1737,37.323,40900.0
2012-03-19 12:00:00,47.52,47.59,47.49,47.54,24200.0,37.3308,37.3858,37.3073,37.3466,24200.0
2012-03-19 12:30:00,47.55,47.68,47.54,47.59,37200.0,37.3544,37.4565,37.3466,37.3858,37200.0
2012-03-19 13:00:00,47.59,47.65,47.49,47.52,51100.0,37.3858,37.433,37.3073,37.3308,51100.0
2012-03-19 13:30:00,47.53,47.56,47.38,47.42,53700.0,37.3387,37.3623,37.2209,37.2523,53700.0
2012-03-19 14:00:00,47.42,47.46,47.38,47.43,64300.0,37.2523,37.2837,37.2209,37.2601,64300.0
2012-03-19 14:30:00,47.43,47.47,47.36,47.47,79400.0,37.2601,37.2916,37.2052,37.2916,79400.0
2012-03-19 15:00:00,47.46,47.52,47.24,47.46,188700.0,37.2837,37.3308,37.1109,37.2837,188700.0
2012-03-19 15:30:00,47.45,47.5,47.16,47.27,224900.0,37.2759,37.3151,37.048,37.1345,224900.0
2012-03-20 09:30:00,46.71,46.71,45.92,45.99,168000.0,36.6945,36.6945,36.0739,36.1289,168000.0
2012-03-20 10:00:00,46.0,46.07,45.74,45.76,269700.0,36.1368,36.1918,35.9325,35.9482,269700.0
2012-03-20 10:30:00,45.74,46.07,45.59,45.94,147500.0,35.9325,36.1918,35.8147,36.0896,147500.0
2012-03-20 11:00:00,45.94,46.13,45.91,45.96,103400.0,36.0896,36.2389,36.0661,36.1053,103400.0
2012-03-20 11:30:00,45.95,46.0,45.84,45.91,43000.0,36.0975,36.1368,36.0111,36.0661,43000.0
2012-03-20 12:00:00,45.89,46.01,45.81,45.85,67600.0,36.0504,36.1446,35.9875,36.0189,67600.0
2012-03-20 12:30:00,45.87,45.91,45.69,45.73,44100.0,36.0346,36.0661,35.8932,35.9247,44100.0
2012-03-20 13:00:00,45.74,45.83,45.57,45.8,81200.0,35.9325,36.0032,35.799,35.9796,81200.0
2012-03-20 13:30:00,45.8,45.95,45.8,45.93,31500.0,35.9796,36.0975,35.9796,36.0818,31500.0
2012-03-20 14:00:00,45.93,45.94,45.83,45.87,57500.0,36.0818,36.0896,36.0032,36.0346,57500.0
2012-03-20 14:30:00,45.87,45.9,45.78,45.84,73400.0,36.0346,36.0582,35.9639,36.0111,73400.0
2012-03-20 15:00:00,45.86,45.92,45.74,45.74,110900.0,36.0268,36.0739,35.9325,35.9325,110900.0
2012-03-20 15:30:00,45.76,45.83,45.57,45.67,362400.0,35.9482,36.0032,35.799,35.8775,362400.0
2012-03-21 09:30:00,45.63,45.98,45.5,45.62,68200.0,35.8461,36.1211,35.744,35.8382,68200.0
2012-03-21 10:00:00,45.58,45.78,45.38,45.38,76600.0,35.8068,35.9639,35.6497,35.6497,76600.0
2012-03-21 10:30:00,45.4,45.6,45.22,45.3,63500.0,35.6654,35.8225,35.524,35.5869,63500.0
2012-03-21 11:00:00,45.27,45.48,45.2,45.3,47300.0,35.5633,35.7283,35.5083,35.5869,47300.0
2012-03-21 11:30:00,45.3,45.44,45.13,45.21,57500.0,35.5869,35.6968,35.4533,35.5162,57500.0
2012-03-21 12:00:00,45.2,45.45,45.17,45.38,78400.0,35.5083,35.7047,35.4847,35.6497,78400.0
2012-03-21 12:30:00,45.39,45.42,45.25,45.37,56800.0,35.6576,35.6811,35.5476,35.6418,56800.0
2012-03-21 13:00:00,45.37,45.42,45.27,45.38,47800.0,35.6418,35.6811,35.5633,35.6497,47800.0
2012-03-21 13:30:00,45.39,45.39,45.21,45.34,46400.0,35.6576,35.6576,35.5162,35.6183,46400.0
2012-03-21 14:00:00,45.34,45.34,45.22,45.27,105900.0,35.6183,35.6183,35.524,35.5633,105900.0
2012-03-21 14:30:00,45.26,45.39,45.25,45.31,91800.0,35.5554,35.6576,35.5476,35.5947,91800.0
2012-03-21 15:00:00,45.31,45.34,45.24,45.34,135400.0,35.5947,35.6183,35.5397,35.6183,135400.0
2012-03-21 15:30:00,45.35,45.4,45.19,45.19,231100.0,35.6261,35.6654,35.5004,35.5004,231100.0
2012-03-22 09:30:00,44.55,45.05,44.4,44.67,120800.0,34.9977,35.3905,34.8798,35.0919,120800.0
2012-03-22 10:00:00,44.67,44.73,44.28,44.36,132000.0,35.0919,35.1391,34.7856,34.8484,132000.0
2012-03-22 10:30:00,44.36,44.37,43.94,44.0,133600.0,34.8484,34.8563,34.5185,34.5656,133600.0
2012-03-22 11:00:00,44.0,44.14,43.85,44.12,106000.0,34.5656,34.6756,34.4478,34.6599,106000.0
2012-03-22 11:30:00,44.13,44.24,43.93,43.93,73400.0,34.6677,34.7541,34.5106,34.5106,73400.0
2012-03-22 12:00:00,43.93,44.17,43.83,43.85,116400.0,34.5106,34.6991,34.4321,34.4478,116400.0
2012-03-22 12:30:00,43.87,43.88,43.7,43.72,126800.0,34.4635,34.4713,34.3299,34.3456,126800.0
2012-03-22 13:00:00,43.73,43.8,43.56,43.61,95700.0,34.3535,34.4085,34.2199,34.2592,95700.0
2012-03-22 13:30:00,43.61,43.61,43.16,43.26,203000.0,34.2592,34.2592,33.9057,33.9843,203000.0
2012-03-22 14:00:00,43.28,43.34,42.74,42.79,293200.0,34.0,34.0471,33.5758,33.615,293200.0
2012-03-22 14:30:00,42.84,43.03,42.75,42.94,263500.0,33.6543,33.8036,33.5836,33.7329,263500.0
2012-03-22 15:00:00,42.94,42.97,42.25,42.7,463300.0,33.7329,33.7565,33.1908,33.5443,463300.0
2012-03-22 15:30:00,42.71,43.24,42.66,42.97,782400.0,33.5522,33.9686,33.5129,33.7565,782400.0
2012-03-23 09:30:00,43.1,43.4,43.1,43.24,425700.0,33.8586,34.0943,33.8586,33.9686,425700.0
2012-03-23 10:00:00,43.23,43.3,42.98,43.28,219300.0,33.9607,34.0157,33.7643,34.0,219300.0
2012-03-23 10:30:00,43.28,43.76,43.28,43.58,337500.0,34.0,34.3771,34.0,34.2357,337500.0
2012-03-23 11:00:00,43.58,43.74,43.57,43.6,176200.0,34.2357,34.3613,34.2278,34.2514,176200.0
2012-03-23 11:30:00,43.6,44.03,43.6,44.02,186900.0,34.2514,34.5892,34.2514,34.5813,186900.0
2012-03-23 12:00:00,44.04,44.39,44.04,44.22,246300.0,34.597,34.872,34.597,34.7384,246300.0
2012-03-23 12:30:00,44.23,44.25,43.89,43.94,339500.0,34.7463,34.762,34.4792,34.5185,339500.0
2012-03-23 13:00:00,43.96,44.15,43.95,44.1,113200.0,34.5342,34.6834,34.5263,34.6442,113200.0
2012-03-23 13:30:00,44.12,44.2,44.02,44.09,97300.0,34.6599,34.7227,34.5813,34.6363,97300.0
2012-03-23 14:00:00,44.09,44.46,44.08,44.45,173400.0,34.6363,34.927,34.6284,34.9191,173400.0
2012-03-23 14:30:00,44.43,44.54,44.33,44.44,184500.0,34.9034,34.9898,34.8248,34.9113,184500.0
2012-03-23 15:00:00,44.44,44.49,44.29,44.43,184500.0,34.9113,34.9505,34.7934,34.9034,184500.0
2012-03-23 15:30:00,44.42,44.45,44.25,44.32,276100.0,34.8955,34.9191,34.762,34.817,276100.0
2012-03-26 09:30:00,45.91,46.04,45.12,45.22,285600.0,36.0661,36.1682,35.4455,35.524,285600.0
2012-03-26 10:00:00,45.22,45.59,45.22,45.34,129800.0,35.524,35.8147,35.524,35.6183,129800.0
2012-03-26 10:30:00,45.33,45.34,45.21,45.31,99700.0,35.6104,35.6183,35.5162,35.5947,99700.0
2012-03-26 11:00:00,45.3,45.31,45.16,45.2,173700.0,35.5869,35.5947,35.4769,35.5083,173700.0
2012-03-26 11:30:00,45.22,45.29,45.15,45.25,84800.0,35.524,35.579,35.469,35.5476,84800.0
2012-03-26 12:00:00,45.25,45.27,45.08,45.15,54700.0,35.5476,35.5633,35.414,35.469,54700.0
2012-03-26 12:30:00,45.14,45.14,45.01,45.11,99700.0,35.4612,35.4612,35.359,35.4376,99700.0
2012-03-26 13:00:00,45.11,45.26,45.08,45.21,77700.0,35.4376,35.5554,35.414,35.5162,77700.0
2012-03-26 13:30:00,45.22,45.32,45.15,45.19,109600.0,35.524,35.6026,35.469,35.5004,109600.0
2012-03-26 14:00:00,45.2,45.33,45.19,45.27,76000.0,35.5083,35.6104,35.5004,35.5633,76000.0
2012-03-26 14:30:00,45.27,45.31,45.15,45.28,127500.0,35.5633,35.5947,35.469,35.5711,127500.0
2012-03-26 15:00:00,45.28,45.39,45.22,45.28,164200.0,35.5711,35.6576,35.524,35.5711,164200.0
2012-03-26 15:30:00,45.28,45.31,45.09,45.26,298600.0,35.5711,35.5947,35.4219,35.5554,298600.0
2012-03-27 09:30:00,45.25,45.71,45.16,45.71,73000.0,35.5476,35.9089,35.4769,35.9089,73000.0
2012-03-27 10:00:00,45.69,45.69,45.35,45.37,56200.0,35.8932,35.8932,35.6261,35.6418,56200.0
2012-03-27 10:30:00,45.39,45.56,45.35,45.38,89300.0,35.6576,35.7911,35.6261,35.6497,89300.0
2012-03-27 11:00:00,45.39,45.6,45.39,45.53,89100.0,35.6576,35.8225,35.6576,35.7675,89100.0
2012-03-27 11:30:00,45.52,45.59,45.45,45.45,82400.0,35.7597,35.8147,35.7047,35.7047,82400.0
2012-03-27 12:00:00,45.45,45.59,45.4,45.43,51200.0,35.7047,35.8147,35.6654,35.689,51200.0
2012-03-27 12:30:00,45.44,45.48,45.34,45.45,45900.0,35.6968,35.7283,35.6183,35.7047,45900.0
2012-03-27 13:00:00,45.44,45.48,45.18,45.26,101700.0,35.6968,35.7283,35.4926,35.5554,101700.0
2012-03-27 13:30:00,45.27,45.29,45.15,45.22,90300.0,35.5633,35.579,35.469,35.524,90300.0
2012-03-27 14:00:00,45.22,45.31,45.16,45.26,126000.0,35.524,35.5947,35.4769,35.5554,126000.0
2012-03-27 14:30:00,45.25,45.3,45.14,45.23,191600.0,35.5476,35.5869,35.4612,35.5319,191600.0
2012-03-27 15:00:00,45.23,45.33,45.15,45.22,302400.0,35.5319,35.6104,35.469,35.524,302400.0
2012-03-27 15:30:00,45.21,45.31,45.1,45.16,615800.0,35.5162,35.5947,35.4297,35.4769,615800.0
2012-03-28 09:30:00,45.09,45.12,44.79,44.93,187800.0,35.4219,35.4455,35.1862,35.2962,187800.0
2012-03-28 10:00:00,44.97,45.24,44.91,45.07,216100.0,35.3276,35.5397,35.2805,35.4062,216100.0
2012-03-28 10:30:00,45.08,45.09,44.61,44.84,108500.0,35.414,35.4219,35.0448,35.2255,108500.0
2012-03-28 11:00:00,44.85,45.02,44.7,44.86,179000.0,35.2333,35.3669,35.1155,35.2412,179000.0
2012-03-28 11:30:00,44.86,44.9,44.35,44.5,101600.0,35.2412,35.2726,34.8406,34.9584,101600.0
2012-03-28 12:00:00,44.48,44.68,44.36,44.61,125600.0,34.9427,35.0998,34.8484,35.0448,125600.0
2012-03-28 12:30:00,44.6,44.64,44.48,44.59,54400.0,35.0369,35.0684,34.9427,35.0291,54400.0
2012-03-28 13:00:00,44.58,44.63,44.38,44.52,93400.0,35.0212,35.0605,34.8641,34.9741,93400.0
2012-03-28 13:30:00,44.52,44.56,44.39,44.39,62800.0,34.9741,35.0055,34.872,34.872,62800.0
2012-03-28 14:00:00,44.4,44.49,44.31,44.47,78900.0,34.8798,34.9505,34.8091,34.9348,78900.0
2012-03-28 14:30:00,44.46,44.58,44.37,44.53,98500.0,34.927,35.0212,34.8563,34.982,98500.0
2012-03-28 15:00:00,44.54,44.71,44.51,44.6,80700.0,34.9898,35.1234,34.9662,35.0369,80700.0
2012-03-28 15:30:00,44.61,44.77,44.5,44.74,199500.0,35.0448,35.1705,34.9584,35.1469,199500.0
2012-03-29 09:30:00,44.22,44.61,44.04,44.37,192300.0,34.7384,35.0448,34.597,34.8563,192300.0
2012-03-29 10:00:00,44.35,44.89,44.33,44.39,223500.0,34.8406,35.2648,34.8248,34.872,223500.0
2012-03-29 10:30:00,44.39,44.53,44.21,44.46,152600.0,34.872,34.982,34.7306,34.927,152600.0
2012-03-29 11:00:00,44.45,44.59,44.3,44.3,109400.0,34.9191,35.0291,34.8013,34.8013,109400.0
2012-03-29 11:30:00,44.3,44.41,44.21,44.29,175400.0,34.8013,34.8877,34.7306,34.7934,175400.0
2012-03-29 12:00:00,44.28,44.57,44.25,44.42,129200.0,34.7856,35.0134,34.762,34.8955,129200.0
2012-03-29 12:30:00,44.42,44.8,44.36,44.79,139400.0,34.8955,35.1941,34.8484,35.1862,139400.0
2012-03-29 13:00:00,44.8,44.95,44.77,44.84,96000.0,35.1941,35.3119,35.1705,35.2255,96000.0
2012-03-29 13:30:00,44.84,44.94,44.74,44.9,163900.0,35.2255,35.304,35.1469,35.2726,163900.0
2012-03-29 14:00:00,44.91,45.35,44.91,45.34,158400.0,35.2805,35.6261,35.2805,35.6183,158400.0
2012-03-29 14:30:00,45.34,45.43,45.12,45.33,110800.0,35.6183,35.689,35.4455,35.6104,110800.0
2012-03-29 15:00:00,45.33,45.84,45.3,45.82,309600.0,35.6104,36.0111,35.5869,35.9954,309600.0
2012-03-29 15:30:00,45.83,45.88,45.71,45.75,534000.0,36.0032,36.0425,35.9089,35.9404,534000.0
2012-03-30 09:30:00,46.4,46.88,45.97,45.97,209000.0,36.451,36.8281,36.1132,36.1132,209000.0
2012-03-30 10:00:00,45.98,46.13,45.76,46.03,299900.0,36.1211,36.2389,35.9482,36.1603,299900.0
2012-03-30 10:30:00,46.0,46.38,45.68,46.38,155800.0,36.1368,36.4353,35.8854,36.4353,155800.0
2012-03-30 11:00:00,46.4,46.44,46.09,46.09,108200.0,36.451,36.4824,36.2075,36.2075,108200.0
2012-03-30 11:30:00,46.1,46.11,45.84,46.03,47700.0,36.2153,36.2232,36.0111,36.1603,47700.0
2012-03-30 12:00:00,46.02,46.09,45.92,45.99,67400.0,36.1525,36.2075,36.0739,36.1289,67400.0
2012-03-30 12:30:00,45.99,46.02,45.97,46.01,29400.0,36.1289,36.1525,36.1132,36.1446,29400.0
2012-03-30 13:00:00,46.0,46.1,45.99,46.04,71800.0,36.1368,36.2153,36.1289,36.1682,71800.0
2012-03-30 13:30:00,46.03,46.12,45.99,46.09,56900.0,36.1603,36.231,36.1289,36.2075,56900.0
2012-03-30 14:00:00,46.09,46.17,46.05,46.07,55000.0,36.2075,36.2703,36.176,36.1918,55000.0
2012-03-30 14:30:00,46.08,46.23,46.07,46.18,41300.0,36.1996,36.3174,36.1918,36.2782,41300.0
2012-03-30 15:00:00,46.16,46.22,46.11,46.17,96800.0,36.2625,36.3096,36.2232,36.2703,96800.0
2012-03-30 15:30:00,46.17,46.22,46.09,46.2,321900.0,36.2703,36.3096,36.2075,36.2939,321900.0
2012-04-02 09:30:00,46.24,46.46,45.71,46.44,104900.0,36.3253,36.4981,35.9089,36.4824,104900.0
2012-04-02 10:00:00,46.44,46.56,46.22,46.29,135400.0,36.4824,36.5767,36.3096,36.3646,135400.0
2012-04-02 10:30:00,46.29,46.38,46.03,46.09,118900.0,36.3646,36.4353,36.1603,36.2075,118900.0
2012-04-02 11:00:00,46.11,46.39,46.09,46.33,98400.0,36.2232,36.4431,36.2075,36.396,98400.0
2012-04-02 11:30:00,46.33,46.5,46.2,46.47,58700.0,36.396,36.5296,36.2939,36.506,58700.0
2012-04-02 12:00:00,46.47,46.66,46.43,46.55,121500.0,36.506,36.6552,36.4746,36.5688,121500.0
2012-04-02 12:30:00,46.54,46.6,46.48,46.58,42900.0,36.561,36.6081,36.5138,36.5924,42900.0
2012-04-02 13:00:00,46.58,46.58,46.47,46.53,35100.0,36.5924,36.5924,36.506,36.5531,35100.0
2012-04-02 13:30:00,46.51,46.74,46.51,46.73,42400.0,36.5374,36.7181,36.5374,36.7102,42400.0
2012-04-02 14:00:00,46.72,46.72,46.56,46.63,71100.0,36.7024,36.7024,36.5767,36.6317,71100.0
2012-04-02 14:30:00,46.63,46.85,46.63,46.83,97500.0,36.6317,36.8045,36.6317,36.7888,97500.0
2012-04-02 15:00:00,46.84,46.99,46.83,46.92,145700.0,36.7967,36.9145,36.7888,36.8595,145700.0
2012-04-02 15:30:00,46.91,46.91,46.69,46.8,323500.0,36.8516,36.8516,36.6788,36.7652,323500.0
2012-04-03 09:30:00,46.68,46.84,46.21,46.49,176400.0,36.671,36.7967,36.3017,36.5217,176400.0
2012-04-03 10:00:00,46.46,46.61,46.14,46.45,191600.0,36.4981,36.616,36.2467,36.4903,191600.0
2012-04-03 10:30:00,46.48,46.61,46.33,46.4,101800.0,36.5138,36.616,36.396,36.451,101800.0
2012-04-03 11:00:00,46.37,46.5,46.33,46.4,110000.0,36.4274,36.5296,36.396,36.451,110000.0
2012-04-03 11:30:00,46.39,46.44,46.26,46.32,102400.0,36.4431,36.4824,36.341,36.3882,102400.0
2012-04-03 12:00:00,46.33,46.36,46.07,46.18,93400.0,36.396,36.4196,36.1918,36.2782,93400.0
2012-04-03 12:30:00,46.17,46.23,46.02,46.23,36300.0,36.2703,36.3174,36.1525,36.3174,36300.0
2012-04-03 13:00:00,46.24,46.24,46.11,46.16,43900.0,36.3253,36.3253,36.2232,36.2625,43900.0
2012-04-03 13:30:00,46.16,46.2,46.08,46.17,95200.0,36.2625,36.2939,36.1996,36.2703,95200.0
2012-04-03 14:00:00,46.19,46.19,45.73,45.83,169500.0,36.286,36.286,35.9247,36.0032,169500.0
2012-04-03 14:30:00,45.82,45.84,45.7,45.84,97600.0,35.9954,36.0111,35.9011,36.0111,97600.0
2012-04-03 15:00:00,45.84,45.96,45.78,45.81,167000.0,36.0111,36.1053,35.9639,35.9875,167000.0
2012-04-03 15:30:00,45.83,46.07,45.8,46.03,245000.0,36.0032,36.1918,35.9796,36.1603,245000.0
2012-04-04 09:30:00,45.25,45.44,45.1,45.44,83300.0,35.5476,35.6968,35.4297,35.6968,83300.0
2012-04-04 10:00:00,45.4,45.4,45.08,45.2,162400.0,35.6654,35.6654,35.414,35.5083,162400.0
2012-04-04 10:30:00,45.18,45.29,45.05,45.29,292700.0,35.4926,35.579,35.3905,35.579,292700.0
2012-04-04 11:00:00,45.28,45.39,45.17,45.19,120300.0,35.5711,35.6576,35.4847,35.5004,120300.0
2012-04-04 11:30:00,45.19,45.36,45.18,45.22,87300.0,35.5004,35.634,35.4926,35.524,87300.0
2012-04-04 12:00:00,45.2,45.26,45.16,45.21,143600.0,35.5083,35.5554,35.4769,35.5162,143600.0
2012-04-04 12:30:00,45.2,45.22,45.15,45.22,63200.0,35.5083,35.524,35.469,35.524,63200.0
2012-04-04 13:00:00,45.2,45.23,44.98,44.98,84100.0,35.5083,35.5319,35.3355,35.3355,84100.0
2012-04-04 13:30:00,44.96,45.2,44.95,45.15,83000.0,35.3198,35.5083,35.3119,35.469,83000.0
2012-04-04 14:00:00,45.15,45.16,45.04,45.08,85900.0,35.469,35.4769,35.3826,35.414,85900.0
2012-04-04 14:30:00,45.07,45.25,45.03,45.19,171700.0,35.4062,35.5476,35.3747,35.5004,171700.0
2012-04-04 15:00:00,45.18,45.22,45.13,45.17,138500.0,35.4926,35.524,35.4533,35.4847,138500.0
2012-04-04 15:30:00,45.17,45.26,45.14,45.17,372700.0,35.4847,35.5554,35.4612,35.4847,372700.0
2012-04-05 09:30:00,44.75,45.95,44.75,45.7,116900.0,35.1548,36.0975,35.1548,35.9011,116900.0
2012-04-05 10:00:00,45.69,45.92,45.47,45.49,56900.0,35.8932,36.0739,35.7204,35.7361,56900.0
2012-04-05 10:30:00,45.49,45.91,45.41,45.84,111700.0,35.7361,36.0661,35.6733,36.0111,111700.0
2012-04-05 11:00:00,45.83,46.01,45.65,45.66,201800.0,36.0032,36.1446,35.8618,35.8697,201800.0
2012-04-05 11:30:00,45.66,45.74,45.2,45.33,167400.0,35.8697,35.9325,35.5083,35.6104,167400.0
2012-04-05 12:00:00,45.33,45.47,45.27,45.36,64200.0,35.6104,35.7204,35.5633,35.634,64200.0
2012-04-05 12:30:00,45.35,45.36,45.21,45.25,102300.0,35.6261,35.634,35.5162,35.5476,102300.0
2012-04-05 13:00:00,45.25,45.31,45.18,45.3,40900.0,35.5476,35.5947,35.4926,35.5869,40900.0
2012-04-05 13:30:00,45.3,45.37,45.09,45.15,115500.0,35.5869,35.6418,35.4219,35.469,115500.0
2012-04-05 14:00:00,45.16,45.16,45.01,45.16,118300.0,35.4769,35.4769,35.359,35.4769,118300.0
2012-04-05 14:30:00,45.14,45.16,44.97,45.06,85400.0,35.4612,35.4769,35.3276,35.3983,85400.0
2012-04-05 15:00:00,45.05,45.19,44.98,45.17,62700.0,35.3905,35.5004,35.3355,35.4847,62700.0
2012-04-05 15:30:00,45.18,45.19,45.02,45.16,246100.0,35.4926,35.5004,35.3669,35.4769,246100.0
2012-04-09 09:30:00,43.92,44.55,43.92,44.22,68700.0,34.5028,34.9977,34.5028,34.7384,68700.0
2012-04-09 10:00:00,44.26,44.5,44.26,44.35,49400.0,34.7699,34.9584,34.7699,34.8406,49400.0
2012-04-09 10:30:00,44.33,44.4,44.26,44.31,68500.0,34.8248,34.8798,34.7699,34.8091,68500.0
2012-04-09 11:00:00,44.3,44.3,44.01,44.1,58100.0,34.8013,34.8013,34.5735,34.6442,58100.0
2012-04-09 11:30:00,44.11,44.19,44.04,44.13,75400.0,34.652,34.7149,34.597,34.6677,75400.0
2012-04-09 12:00:00,44.1,44.2,44.01,44.17,29100.0,34.6442,34.7227,34.5735,34.6991,29100.0
2012-04-09 12:30:00,44.17,44.28,44.14,44.26,33100.0,34.6991,34.7856,34.6756,34.7699,33100.0
2012-04-09 13:00:00,44.27,44.29,44.14,44.17,153500.0,34.7777,34.7934,34.6756,34.6991,153500.0
2012-04-09 13:30:00,44.18,44.23,44.05,44.16,115600.0,34.707,34.7463,34.6049,34.6913,115600.0
2012-04-09 14:00:00,44.18,44.3,44.12,44.28,105400.0,34.707,34.8013,34.6599,34.7856,105400.0
2012-04-09 14:30:00,44.28,44.42,44.27,44.37,60800.0,34.7856,34.8955,34.7777,34.8563,60800.0
2012-04-09 15:00:00,44.38,44.58,44.35,44.37,97100.0,34.8641,35.0212,34.8406,34.8563,97100.0
2012-04-09 15:30:00,44.39,44.44,44.33,44.42,155800.0,34.872,34.9113,34.8248,34.8955,155800.0
2012-04-10 09:30:00,44.4,44.82,44.19,44.4,119600.0,34.8798,35.2098,34.7149,34.8798,119600.0
2012-04-10 10:00:00,44.4,44.44,44.25,44.37,157500.0,34.8798,34.9113,34.762,34.8563,157500.0
2012-04-10 10:30:00,44.36,44.39,44.13,44.17,145600.0,34.8484,34.872,34.6677,34.6991,145600.0
2012-04-10 11:00:00,44.17,44.17,43.89,43.99,101600.0,34.6991,34.6991,34.4792,34.5577,101600.0
2012-04-10 11:30:00,43.98,43.99,43.37,43.52,135600.0,34.5499,34.5577,34.0707,34.1885,135600.0
2012-04-10 12:00:00,43.54,43.56,43.25,43.52,168000.0,34.2042,34.2199,33.9764,34.1885,168000.0
2012-04-10 12:30:00,43.52,43.55,43.34,43.48,113200.0,34.1885,34.2121,34.0471,34.1571,113200.0
2012-04-10 13:00:00,43.49,43.55,43.22,43.41,41000.0,34.165,34.2121,33.9528,34.1021,41000.0
2012-04-10 13:30:00,43.4,43.51,43.27,43.34,133500.0,34.0943,34.1807,33.9921,34.0471,133500.0
2012-04-10 14:00:00,43.34,43.38,43.05,43.2,82800.0,34.0471,34.0785,33.8193,33.9371,82800.0
2012-04-10 14:30:00,43.22,43.32,43.06,43.32,109400.0,33.9528,34.0314,33.8272,34.0314,109400.0
2012-04-10 15:00:00,43.32,43.35,43.14,43.3,118600.0,34.0314,34.055,33.89,34.0157,118600.0
2012-04-10 15:30:00,43.31,43.44,43.27,43.31,275500.0,34.0235,34.1257,33.9921,34.0235,275500.0
2012-04-11 09:30:00,43.23,44.49,43.15,44.23,290900.0,33.9607,34.9505,33.8979,34.7463,290900.0
2012-04-11 10:00:00,44.24,44.39,44.21,44.26,140000.0,34.7541,34.872,34.7306,34.7699,140000.0
2012-04-11 10:30:00,44.27,44.51,44.26,44.46,111800.0,34.7777,34.9662,34.7699,34.927,111800.0
2012-04-11 11:00:00,44.45,44.52,44.24,44.38,160200.0,34.9191,34.9741,34.7541,34.8641,160200.0
2012-04-11 11:30:00,44.38,44.5,44.29,44.37,95300.0,34.8641,34.9584,34.7934,34.8563,95300.0
2012-04-11 12:00:00,44.4,44.6,44.32,44.56,160800.0,34.8798,35.0369,34.817,35.0055,160800.0
2012-04-11 12:30:00,44.56,44.71,44.53,44.71,101800.0,35.0055,35.1234,34.982,35.1234,101800.0
2012-04-11 13:00:00,44.71,44.73,44.63,44.71,132100.0,35.1234,35.1391,35.0605,35.1234,132100.0
2012-04-11 13:30:00,44.72,44.93,44.68,44.88,173700.0,35.1312,35.2962,35.0998,35.2569,173700.0
2012-04-11 14:00:00,44.87,45.04,44.74,45.01,202600.0,35.2491,35.3826,35.1469,35.359,202600.0
2012-04-11 14:30:00,45.0,45.04,44.8,45.0,185900.0,35.3512,35.3826,35.1941,35.3512,185900.0
2012-04-11 15:00:00,44.99,45.02,44.78,44.81,266400.0,35.3433,35.3669,35.1784,35.2019,266400.0
2012-04-11 15:30:00,44.81,44.86,44.59,44.74,348500.0,35.2019,35.2412,35.0291,35.1469,348500.0
2012-04-12 09:30:00,44.87,46.26,44.87,46.25,328900.0,35.2491,36.341,35.2491,36.3332,328900.0
2012-04-12 10:00:00,46.25,46.51,46.2,46.42,394800.0,36.3332,36.5374,36.2939,36.4667,394800.0
2012-04-12 10:30:00,46.42,46.85,46.4,46.77,158600.0,36.4667,36.8045,36.451,36.7417,158600.0
2012-04-12 11:00:00,46.76,46.95,46.6,46.75,94500.0,36.7338,36.8831,36.6081,36.726,94500.0
2012-04-12 11:30:00,46.74,46.97,46.63,46.96,134000.0,36.7181,36.8988,36.6317,36.8909,134000.0
2012-04-12 12:00:00,46.96,47.09,46.76,46.93,152100.0,36.8909,36.993,36.7338,36.8674,152100.0
2012-04-12 12:30:00,46.94,47.11,46.88,47.07,80000.0,36.8752,37.0088,36.8281,36.9773,80000.0
2012-04-12 13:00:00,47.08,47.25,47.03,47.24,111000.0,36.9852,37.1187,36.9459,37.1109,111000.0
2012-04-12 13:30:00,47.25,47.27,46.96,47.04,138300.0,37.1187,37.1345,36.8909,36.9538,138300.0
2012-04-12 14:00:00,47.03,47.06,46.96,46.98,65700.0,36.9459,36.9695,36.8909,36.9066,65700.0
2012-04-12 14:30:00,46.99,47.23,46.99,47.09,185100.0,36.9145,37.103,36.9145,36.993,185100.0
2012-04-12 15:00:00,47.09,47.23,47.09,47.13,205200.0,36.993,37.103,36.993,37.0245,205200.0
2012-04-12 15:30:00,47.14,47.18,47.02,47.07,416700.0,37.0323,37.0638,36.9381,36.9773,416700.0
2012-04-13 09:30:00,46.68,47.15,46.27,46.77,438300.0,36.7182,37.0879,36.3957,36.789,438300.0
2012-04-13 10:00:00,46.79,46.87,46.36,46.55,267100.0,36.8047,36.8676,36.4665,36.6159,267100.0
2012-04-13 10:30:00,46.55,46.76,46.45,46.74,299700.0,36.6159,36.7811,36.5372,36.7654,299700.0
2012-04-13 11:00:00,46.74,46.77,46.57,46.61,146900.0,36.7654,36.789,36.6316,36.6631,146900.0
2012-04-13 11:30:00,46.6,46.73,46.51,46.58,91600.0,36.6552,36.7575,36.5844,36.6395,91600.0
2012-04-13 12:00:00,46.57,46.62,46.36,46.4,144300.0,36.6316,36.671,36.4665,36.4979,144300.0
2012-04-13 12:30:00,46.39,46.64,46.39,46.58,152400.0,36.4901,36.6867,36.4901,36.6395,152400.0
2012-04-13 13:00:00,46.58,46.65,46.5,46.57,48800.0,36.6395,36.6946,36.5766,36.6316,48800.0
2012-04-13 13:30:00,46.61,46.75,46.5,46.61,92600.0,36.6631,36.7732,36.5766,36.6631,92600.0
2012-04-13 14:00:00,46.61,46.72,46.59,46.63,94200.0,36.6631,36.7496,36.6474,36.6788,94200.0
2012-04-13 14:30:00,46.62,46.77,46.6,46.62,117200.0,36.671,36.789,36.6552,36.671,117200.0
2012-04-13 15:00:00,46.6,46.71,46.6,46.65,209000.0,36.6552,36.7418,36.6552,36.6946,209000.0
2012-04-13 15:30:00,46.65,46.73,46.54,46.62,535500.0,36.6946,36.7575,36.608,36.671,535500.0
2012-04-16 09:30:00,47.01,47.15,46.24,46.36,264400.0,36.9777,37.0879,36.3721,36.4665,264400.0
2012-04-16 10:00:00,46.35,46.36,45.9,46.24,249500.0,36.4586,36.4665,36.1046,36.3721,249500.0
2012-04-16 10:30:00,46.26,46.45,46.16,46.31,117600.0,36.3878,36.5372,36.3091,36.4271,117600.0
2012-04-16 11:00:00,46.3,46.44,46.24,46.24,63900.0,36.4193,36.5294,36.3721,36.3721,63900.0
2012-04-16 11:30:00,46.24,46.24,46.04,46.12,65200.0,36.3721,36.3721,36.2147,36.2777,65200.0
2012-04-16 12:00:00,46.14,46.37,46.14,46.33,67700.0,36.2934,36.4743,36.2934,36.4429,67700.0
2012-04-16 12:30:00,46.35,46.5,46.21,46.5,69300.0,36.4586,36.5766,36.3485,36.5766,69300.0
2012-04-16 13:00:00,46.51,46.55,46.4,46.46,128200.0,36.5844,36.6159,36.4979,36.5451,128200.0
2012-04-16 13:30:00,46.47,46.92,46.39,46.9,205000.0,36.553,36.9069,36.4901,36.8912,205000.0
2012-04-16 14:00:00,46.89,46.94,46.77,46.8,62200.0,36.8833,36.9227,36.789,36.8126,62200.0
2012-04-16 14:30:00,46.81,46.86,46.66,46.71,113600.0,36.8204,36.8598,36.7024,36.7418,113600.0
2012-04-16 15:00:00,46.72,46.78,46.55,46.63,131000.0,36.7496,36.7968,36.6159,36.6788,131000.0
2012-04-16 15:30:00,46.63,46.75,46.5,46.54,292500.0,36.6788,36.7732,36.5766,36.608,292500.0
2012-04-17 09:30:00,47.0,47.52,46.95,47.25,143100.0,36.9699,37.3789,36.9305,37.1665,143100.0
2012-04-17 10:00:00,47.25,47.59,47.12,47.4,80900.0,37.1665,37.434,37.0643,37.2845,80900.0
2012-04-17 10:30:00,47.4,47.54,47.36,47.41,85200.0,37.2845,37.3946,37.253,37.2924,85200.0
2012-04-17 11:00:00,47.42,47.83,47.41,47.81,96400.0,37.3002,37.6227,37.2924,37.607,96400.0
2012-04-17 11:30:00,47.83,47.95,47.81,47.93,72100.0,37.6227,37.7171,37.607,37.7014,72100.0
2012-04-17 12:00:00,47.92,47.96,47.84,47.93,71900.0,37.6935,37.725,37.6306,37.7014,71900.0
2012-04-17 12:30:00,47.91,47.96,47.86,47.89,36700.0,37.6857,37.725,37.6463,37.6699,36700.0
2012-04-17 13:00:00,47.9,47.9,47.78,47.85,63200.0,37.6778,37.6778,37.5834,37.6385,63200.0
2012-04-17 13:30:00,47.85,47.88,47.74,47.85,88000.0,37.6385,37.6621,37.552,37.6385,88000.0
2012-04-17 14:00:00,47.85,47.88,47.81,47.87,66800.0,37.6385,37.6621,37.607,37.6542,66800.0
2012-04-17 14:30:00,47.87,47.9,47.7,47.79,142900.0,37.6542,37.6778,37.5205,37.5913,142900.0
2012-04-17 15:00:00,47.79,47.8,47.69,47.77,113400.0,37.5913,37.5991,37.5126,37.5756,113400.0
2012-04-17 15:30:00,47.76,47.97,47.73,47.95,438000.0,37.5677,37.7329,37.5441,37.7171,438000.0
2012-04-18 09:30:00,47.6,47.96,47.4,47.93,110100.0,37.4418,37.725,37.2845,37.7014,110100.0
2012-04-18 10:00:00,47.94,48.0,47.59,47.7,164800.0,37.7093,37.7565,37.434,37.5205,164800.0
2012-04-18 10:30:00,47.7,47.95,47.69,47.84,96300.0,37.5205,37.7171,37.5126,37.6306,96300.0
2012-04-18 11:00:00,47.84,47.89,47.54,47.6,75500.0,37.6306,37.6699,37.3946,37.4418,75500.0
2012-04-18 11:30:00,47.61,47.61,47.41,47.47,51500.0,37.4497,37.4497,37.2924,37.3396,51500.0
2012-04-18 12:00:00,47.44,47.53,47.43,47.46,66900.0,37.316,37.3868,37.3081,37.3317,66900.0
2012-04-18 12:30:00,47.46,47.56,47.46,47.51,49600.0,37.3317,37.4104,37.3317,37.371,49600.0
2012-04-18 13:00:00,47.52,47.56,47.37,47.43,58600.0,37.3789,37.4104,37.2609,37.3081,58600.0
2012-04-18 13:30:00,47.43,47.46,47.18,47.27,51800.0,37.3081,37.3317,37.1115,37.1823,51800.0
2012-04-18 14:00:00,47.27,47.42,47.13,47.38,91300.0,37.1823,37.3002,37.0721,37.2688,91300.0
2012-04-18 14:30:00,47.38,47.44,47.22,47.32,110500.0,37.2688,37.316,37.1429,37.2216,110500.0
2012-04-18 15:00:00,47.33,47.45,47.11,47.14,154300.0,37.2295,37.3238,37.0564,37.08,154300.0
2012-04-18 15:30:00,47.14,47.22,47.04,47.08,169400.0,37.08,37.1429,37.0013,37.0328,169400.0
2012-04-19 09:30:00,47.3,47.89,46.9,47.59,211100.0,37.2059,37.6699,36.8912,37.434,211100.0
2012-04-19 10:00:00,47.57,47.61,47.06,47.54,133600.0,37.4182,37.4497,37.0171,37.3946,133600.0
2012-04-19 10:30:00,47.52,48.1,47.49,48.04,246700.0,37.3789,37.8351,37.3553,37.7879,246700.0
2012-04-19 11:00:00,48.05,48.29,48.01,48.23,217600.0,37.7958,37.9846,37.7643,37.9374,217600.0
2012-04-19 11:30:00,48.24,48.51,48.12,48.48,192300.0,37.9453,38.1576,37.8509,38.134,192300.0
2012-04-19 12:00:00,48.44,48.47,48.11,48.34,169400.0,38.1026,38.1262,37.843,38.0239,169400.0
2012-04-19 12:30:00,48.35,48.72,48.23,48.69,169400.0,38.0318,38.3228,37.9374,38.2992,169400.0
2012-04-19 13:00:00,48.69,48.7,48.31,48.39,163400.0,38.2992,38.3071,38.0003,38.0632,163400.0
2012-04-19 13:30:00,48.39,48.47,48.21,48.28,82000.0,38.0632,38.1262,37.9217,37.9767,82000.0
2012-04-19 14:00:00,48.28,48.41,48.18,48.32,205700.0,37.9767,38.079,37.8981,38.0082,205700.0
2012-04-19 14:30:00,48.32,48.36,48.12,48.21,251100.0,38.0082,38.0396,37.8509,37.9217,251100.0
2012-04-19 15:00:00,48.2,48.26,47.96,48.05,150000.0,37.9138,37.961,37.725,37.7958,150000.0
2012-04-19 15:30:00,48.04,48.2,47.95,48.13,209300.0,37.7879,37.9138,37.7171,37.8587,209300.0
2012-04-20 09:30:00,48.25,48.44,47.91,48.14,146700.0,37.9531,38.1026,37.6857,37.8666,146700.0
2012-04-20 10:00:00,48.15,48.28,47.98,48.11,123600.0,37.8745,37.9767,37.7407,37.843,123600.0
2012-04-20 10:30:00,48.14,48.35,48.08,48.08,107500.0,37.8666,38.0318,37.8194,37.8194,107500.0
2012-04-20 11:00:00,48.08,48.22,47.94,48.18,81100.0,37.8194,37.9295,37.7093,37.8981,81100.0
2012-04-20 11:30:00,48.18,48.35,48.15,48.34,70900.0,37.8981,38.0318,37.8745,38.0239,70900.0
2012-04-20 12:00:00,48.34,48.44,48.27,48.39,75700.0,38.0239,38.1026,37.9688,38.0632,75700.0
2012-04-20 12:30:00,48.38,48.49,48.38,48.45,58800.0,38.0554,38.1419,38.0554,38.1104,58800.0
2012-04-20 13:00:00,48.45,48.48,48.32,48.33,76800.0,38.1104,38.134,38.0082,38.016,76800.0
2012-04-20 13:30:00,48.32,48.39,48.17,48.2,79100.0,38.0082,38.0632,37.8902,37.9138,79100.0
2012-04-20 14:00:00,48.21,48.32,48.1,48.29,132400.0,37.9217,38.0082,37.8351,37.9846,132400.0
2012-04-20 14:30:00,48.29,48.29,48.09,48.19,100700.0,37.9846,37.9846,37.8273,37.9059,100700.0
2012-04-20 15:00:00,48.18,48.21,48.05,48.12,142400.0,37.8981,37.9217,37.7958,37.8509,142400.0
2012-04-20 15:30:00,48.13,48.22,47.96,48.03,280000.0,37.8587,37.9295,37.725,37.7801,280000.0
2012-04-23 09:30:00,47.02,47.21,46.62,47.01,137500.0,36.9856,37.1351,36.671,36.9777,137500.0
2012-04-23 10:00:00,46.98,47.31,46.69,47.01,295800.0,36.9541,37.2137,36.726,36.9777,295800.0
2012-04-23 10:30:00,47.0,47.21,46.78,46.97,137400.0,36.9699,37.1351,36.7968,36.9463,137400.0
2012-04-23 11:00:00,46.95,47.23,46.87,47.05,107500.0,36.9305,37.1508,36.8676,37.0092,107500.0
2012-04-23 11:30:00,47.05,47.26,47.03,47.18,51600.0,37.0092,37.1744,36.9935,37.1115,51600.0
2012-04-23 12:00:00,47.18,47.37,47.17,47.34,62000.0,37.1115,37.2609,37.1036,37.2373,62000.0
2012-04-23 12:30:00,47.33,47.34,47.0,47.02,85700.0,37.2295,37.2373,36.9699,36.9856,85700.0
2012-04-23 13:00:00,47.03,47.07,46.96,47.02,95700.0,36.9935,37.0249,36.9384,36.9856,95700.0
2012-04-23 13:30:00,47.05,47.1,46.93,46.99,54300.0,37.0092,37.0485,36.9148,36.962,54300.0
2012-04-23 14:00:00,46.99,47.24,46.84,47.15,110200.0,36.962,37.1587,36.844,37.0879,110200.0
2012-04-23 14:30:00,47.16,47.29,46.91,46.95,148100.0,37.0957,37.198,36.8991,36.9305,148100.0
2012-04-23 15:00:00,46.97,47.1,46.96,47.09,283900.0,36.9463,37.0485,36.9384,37.0407,283900.0
2012-04-23 15:30:00,47.09,47.28,47.05,47.13,385900.0,37.0407,37.1901,37.0092,37.0721,385900.0
2012-04-24 09:30:00,45.45,46.44,45.0,45.49,719700.0,35.7507,36.5294,35.3967,35.7821,719700.0
2012-04-24 10:00:00,45.44,46.39,45.4,46.09,323900.0,35.7428,36.4901,35.7113,36.2541,323900.0
2012-04-24 10:30:00,46.09,46.17,44.07,45.15,1485600.0,36.2541,36.317,34.6652,35.5147,1485600.0
2012-04-24 11:00:00,45.2,45.6,45.0,45.45,405800.0,35.554,35.8686,35.3967,35.7507,405800.0
2012-04-24 11:30:00,45.45,45.99,45.45,45.82,212600.0,35.7507,36.1754,35.7507,36.0417,212600.0
2012-04-24 12:00:00,45.81,46.04,45.62,45.93,201100.0,36.0338,36.2147,35.8844,36.1282,201100.0
2012-04-24 12:30:00,45.93,46.06,45.79,46.0,182700.0,36.1282,36.2305,36.0181,36.1833,182700.0
2012-04-24 13:00:00,46.0,46.08,45.78,46.0,156700.0,36.1833,36.2462,36.0102,36.1833,156700.0
2012-04-24 13:30:00,46.0,46.25,45.99,46.09,126700.0,36.1833,36.3799,36.1754,36.2541,126700.0
2012-04-24 14:00:00,46.08,46.2,45.92,46.17,226700.0,36.2462,36.3406,36.1204,36.317,226700.0
2012-04-24 14:30:00,46.15,46.87,46.05,46.77,231100.0,36.3013,36.8676,36.2226,36.789,231100.0
2012-04-24 15:00:00,46.75,46.76,46.27,46.48,184700.0,36.7732,36.7811,36.3957,36.5608,184700.0
2012-04-24 15:30:00,46.48,46.51,46.24,46.46,291500.0,36.5608,36.5844,36.3721,36.5451,291500.0
2012-04-25 09:30:00,46.97,47.44,46.8,47.38,170300.0,36.9463,37.316,36.8126,37.2688,170300.0
2012-04-25 10:00:00,47.42,47.52,47.11,47.21,165900.0,37.3002,37.3789,37.0564,37.1351,165900.0
2012-04-25 10:30:00,47.23,47.31,47.0,47.14,95200.0,37.1508,37.2137,36.9699,37.08,95200.0
2012-04-25 11:00:00,47.13,47.17,46.81,47.0,143000.0,37.0721,37.1036,36.8204,36.9699,143000.0
2012-04-25 11:30:00,47.01,47.25,46.97,47.17,119100.0,36.9777,37.1665,36.9463,37.1036,119100.0
2012-04-25 12:00:00,47.18,47.38,46.89,47.04,131400.0,37.1115,37.2688,36.8833,37.0013,131400.0
2012-04-25 12:30:00,47.06,47.2,46.89,47.18,56400.0,37.0171,37.1272,36.8833,37.1115,56400.0
2012-04-25 13:00:00,47.18,47.26,47.13,47.14,91100.0,37.1115,37.1744,37.0721,37.08,91100.0
2012-04-25 13:30:00,47.15,47.45,47.15,47.45,71200.0,37.0879,37.3238,37.0879,37.3238,71200.0
2012-04-25 14:00:00,47.44,47.62,47.28,47.53,98400.0,37.316,37.4576,37.1901,37.3868,98400.0
2012-04-25 14:30:00,47.54,47.58,47.3,47.55,73200.0,37.3946,37.4261,37.2059,37.4025,73200.0
2012-04-25 15:00:00,47.55,47.64,47.46,47.46,82300.0,37.4025,37.4733,37.3317,37.3317,82300.0
2012-04-25 15:30:00,47.45,47.64,47.45,47.61,164700.0,37.3238,37.4733,37.3238,37.4497,164700.0
2012-04-26 09:30:00,47.43,47.43,47.02,47.28,188600.0,37.3081,37.3081,36.9856,37.1901,188600.0
2012-04-26 10:00:00,47.31,47.64,47.29,47.44,149000.0,37.2137,37.4733,37.198,37.316,149000.0
2012-04-26 10:30:00,47.45,47.6,47.28,47.51,93700.0,37.3238,37.4418,37.1901,37.371,93700.0
2012-04-26 11:00:00,47.48,47.87,47.48,47.86,81400.0,37.3474,37.6542,37.3474,37.6463,81400.0
2012-04-26 11:30:00,47.88,47.97,47.65,47.67,71500.0,37.6621,37.7329,37.4812,37.4969,71500.0
2012-04-26 12:00:00,47.65,47.8,47.64,47.77,47900.0,37.4812,37.5991,37.4733,37.5756,47900.0
2012-04-26 12:30:00,47.77,47.79,47.63,47.72,40600.0,37.5756,37.5913,37.4654,37.5362,40600.0
2012-04-26 13:00:00,47.74,47.99,47.68,47.98,91700.0,37.552,37.7486,37.5048,37.7407,91700.0
2012-04-26 13:30:00,47.97,48.31,47.92,48.29,147800.0,37.7329,38.0003,37.6935,37.9846,147800.0
2012-04-26 14:00:00,48.24,48.45,48.16,48.39,148800.0,37.9453,38.1104,37.8823,38.0632,148800.0
2012-04-26 14:30:00,48.41,48.52,48.34,48.48,118000.0,38.079,38.1655,38.0239,38.134,118000.0
2012-04-26 15:00:00,48.5,48.54,48.22,48.25,155000.0,38.1498,38.1812,37.9295,37.9531,155000.0
2012-04-26 15:30:00,48.25,48.44,48.24,48.38,274800.0,37.9531,38.1026,37.9453,38.0554,274800.0
2012-04-27 09:30:00,48.85,49.45,48.65,48.68,260200.0,38.4251,38.897,38.2678,38.2914,260200.0
2012-04-27 10:00:00,48.67,48.86,48.4,48.86,147100.0,38.2835,38.4329,38.0711,38.4329,147100.0
2012-04-27 10:30:00,48.82,48.86,48.5,48.81,113100.0,38.4015,38.4329,38.1498,38.3936,113100.0
2012-04-27 11:00:00,48.81,48.99,48.59,48.59,131200.0,38.3936,38.5352,38.2206,38.2206,131200.0
2012-04-27 11:30:00,48.59,49.11,48.52,49.07,167900.0,38.2206,38.6296,38.1655,38.5981,167900.0
2012-04-27 12:00:00,49.07,49.33,49.02,49.19,226100.0,38.5981,38.8026,38.5588,38.6925,226100.0
2012-04-27 12:30:00,49.19,49.41,49.16,49.35,171900.0,38.6925,38.8656,38.6689,38.8184,171900.0
2012-04-27 13:00:00,49.34,49.43,49.21,49.42,88500.0,38.8105,38.8813,38.7082,38.8734,88500.0
2012-04-27 13:30:00,49.4,49.48,49.32,49.46,135100.0,38.8577,38.9206,38.7948,38.9049,135100.0
2012-04-27 14:00:00,49.45,49.61,49.37,49.42,122300.0,38.897,39.0229,38.8341,38.8734,122300.0
2012-04-27 14:30:00,49.41,49.73,49.34,49.7,134500.0,38.8656,39.1173,38.8105,39.0937,134500.0
2012-04-27 15:00:00,49.69,49.8,49.63,49.67,299100.0,39.0858,39.1723,39.0386,39.0701,299100.0
2012-04-27 15:30:00,49.67,49.76,49.54,49.66,542400.0,39.0701,39.1409,38.9678,39.0622,542400.0
2012-04-30 09:30:00,49.55,49.59,48.75,48.96,149300.0,38.9757,39.0072,38.3464,38.5116,149300.0
2012-04-30 10:00:00,48.98,49.33,48.86,49.18,165800.0,38.5273,38.8026,38.4329,38.6846,165800.0
2012-04-30 10:30:00,49.18,49.24,48.77,48.84,105600.0,38.6846,38.7318,38.3621,38.4172,105600.0
2012-04-30 11:00:00,48.82,48.87,48.77,48.8,74400.0,38.4015,38.4408,38.3621,38.3857,74400.0
2012-04-30 11:30:00,48.79,48.81,48.42,48.42,165500.0,38.3779,38.3936,38.0868,38.0868,165500.0
2012-04-30 12:00:00,48.42,48.51,48.31,48.46,47400.0,38.0868,38.1576,38.0003,38.1183,47400.0
2012-04-30 12:30:00,48.45,48.63,48.44,48.58,95200.0,38.1104,38.252,38.1026,38.2127,95200.0
2012-04-30 13:00:00,48.56,48.62,48.49,48.59,94600.0,38.197,38.2442,38.1419,38.2206,94600.0
2012-04-30 13:30:00,48.6,48.64,48.51,48.64,81300.0,38.2284,38.2599,38.1576,38.2599,81300.0
2012-04-30 14:00:00,48.65,48.66,48.46,48.53,68700.0,38.2678,38.2756,38.1183,38.1734,68700.0
2012-04-30 14:30:00,48.54,48.55,48.37,48.44,93200.0,38.1812,38.1891,38.0475,38.1026,93200.0
2012-04-30 15:00:00,48.44,48.49,48.27,48.33,118500.0,38.1026,38.1419,37.9688,38.016,118500.0
2012-04-30 15:30:00,48.33,48.59,48.3,48.43,311700.0,38.016,38.2206,37.9924,38.0947,311700.0
2012-05-01 09:30:00,47.69,48.2,47.66,47.77,225900.0,37.5126,37.9138,37.489,37.5756,225900.0
2012-05-01 10:00:00,47.77,48.52,47.77,48.48,141400.0,37.5756,38.1655,37.5756,38.134,141400.0
2012-05-01 10:30:00,48.48,48.8,48.42,48.74,74600.0,38.134,38.3857,38.0868,38.3385,74600.0
2012-05-01 11:00:00,48.71,48.75,48.39,48.52,102500.0,38.3149,38.3464,38.0632,38.1655,102500.0
2012-05-01 11:30:00,48.52,48.78,48.52,48.67,96300.0,38.1655,38.37,38.1655,38.2835,96300.0
2012-05-01 12:00:00,48.67,48.83,48.64,48.77,90000.0,38.2835,38.4093,38.2599,38.3621,90000.0
2012-05-01 12:30:00,48.75,48.78,48.57,48.64,79000.0,38.3464,38.37,38.2048,38.2599,79000.0
2012-05-01 13:00:00,48.64,48.8,48.61,48.63,94900.0,38.2599,38.3857,38.2363,38.252,94900.0
2012-05-01 13:30:00,48.63,48.75,48.61,48.63,61200.0,38.252,38.3464,38.2363,38.252,61200.0
2012-05-01 14:00:00,48.6,48.67,48.4,48.56,53500.0,38.2284,38.2835,38.0711,38.197,53500.0
2012-05-01 14:30:00,48.56,48.75,48.49,48.67,86200.0,38.197,38.3464,38.1419,38.2835,86200.0
2012-05-01 15:00:00,48.66,48.68,48.45,48.54,137200.0,38.2756,38.2914,38.1104,38.1812,137200.0
2012-05-01 15:30:00,48.55,48.55,48.26,48.34,176200.0,38.1891,38.1891,37.961,38.0239,176200.0
2012-05-02 09:30:00,47.99,47.99,47.42,47.64,130500.0,37.7486,37.7486,37.3002,37.4733,130500.0
2012-05-02 10:00:00,47.66,47.67,47.4,47.49,166800.0,37.489,37.4969,37.2845,37.3553,166800.0
2012-05-02 10:30:00,47.5,47.65,47.42,47.59,156000.0,37.3632,37.4812,37.3002,37.434,156000.0
2012-05-02 11:00:00,47.59,47.66,47.49,47.61,146700.0,37.434,37.489,37.3553,37.4497,146700.0
2012-05-02 11:30:00,47.59,47.64,47.45,47.53,77900.0,37.434,37.4733,37.3238,37.3868,77900.0
2012-05-02 12:00:00,47.55,47.84,47.46,47.8,68100.0,37.4025,37.6306,37.3317,37.5991,68100.0
2012-05-02 12:30:00,47.8,47.8,47.65,47.71,72600.0,37.5991,37.5991,37.4812,37.5284,72600.0
2012-05-02 13:00:00,47.71,47.82,47.67,47.79,98400.0,37.5284,37.6149,37.4969,37.5913,98400.0
2012-05-02 13:30:00,47.78,48.02,47.78,47.91,77100.0,37.5834,37.7722,37.5834,37.6857,77100.0
2012-05-02 14:00:00,47.91,47.99,47.86,47.98,134100.0,37.6857,37.7486,37.6463,37.7407,134100.0
2012-05-02 14:30:00,47.98,48.0,47.85,47.88,74100.0,37.7407,37.7565,37.6385,37.6621,74100.0
2012-05-02 15:00:00,47.89,47.95,47.56,47.6,247200.0,37.6699,37.7171,37.4104,37.4418,247200.0
2012-05-02 15:30:00,47.6,47.72,47.59,47.7,376800.0,37.4418,37.5362,37.434,37.5205,376800.0
2012-05-03 09:30:00,47.79,47.79,47.31,47.7,109400.0,37.5913,37.5913,37.2137,37.5205,109400.0
2012-05-03 10:00:00,47.68,47.68,47.24,47.33,98200.0,37.5048,37.5048,37.1587,37.2295,98200.0
2012-05-03 10:30:00,47.34,47.79,47.27,47.71,70600.0,37.2373,37.5913,37.1823,37.5284,70600.0
2012-05-03 11:00:00,47.73,47.77,47.5,47.52,97800.0,37.5441,37.5756,37.3632,37.3789,97800.0
2012-05-03 11:30:00,47.53,47.54,47.23,47.33,93700.0,37.3868,37.3946,37.1508,37.2295,93700.0
2012-05-03 12:00:00,47.33,47.5,47.33,47.35,187300.0,37.2295,37.3632,37.2295,37.2452,187300.0
2012-05-03 12:30:00,47.36,47.48,47.34,47.39,129500.0,37.253,37.3474,37.2373,37.2766,129500.0
2012-05-03 13:00:00,47.38,47.52,47.35,47.48,158100.0,37.2688,37.3789,37.2452,37.3474,158100.0
2012-05-03 13:30:00,47.48,47.52,47.33,47.38,167400.0,37.3474,37.3789,37.2295,37.2688,167400.0
2012-05-03 14:00:00,47.38,47.48,47.38,47.41,122600.0,37.2688,37.3474,37.2688,37.2924,122600.0
2012-05-03 14:30:00,47.41,47.46,47.26,47.36,295800.0,37.2924,37.3317,37.1744,37.253,295800.0
2012-05-03 15:00:00,47.36,47.65,47.34,47.51,265600.0,37.253,37.4812,37.2373,37.371,265600.0
2012-05-03 15:30:00,47.54,47.66,47.3,47.43,385600.0,37.3946,37.489,37.2059,37.3081,385600.0
2012-05-04 09:30:00,46.94,46.94,46.25,46.47,321300.0,36.9227,36.9227,36.3799,36.553,321300.0
2012-05-04 10:00:00,46.47,46.53,46.33,46.41,340900.0,36.553,36.6002,36.4429,36.5058,340900.0
2012-05-04 10:30:00,46.37,46.51,46.36,46.49,160800.0,36.4743,36.5844,36.4665,36.5687,160800.0
2012-05-04 11:00:00,46.48,46.52,46.32,46.41,138300.0,36.5608,36.5923,36.435,36.5058,138300.0
2012-05-04 11:30:00,46.41,46.43,46.16,46.17,138100.0,36.5058,36.5215,36.3091,36.317,138100.0
2012-05-04 12:00:00,46.17,46.44,46.15,46.4,206200.0,36.317,36.5294,36.3013,36.4979,206200.0
2012-05-04 12:30:00,46.4,46.4,46.3,46.35,158100.0,36.4979,36.4979,36.4193,36.4586,158100.0
2012-05-04 13:00:00,46.35,46.38,46.2,46.29,165800.0,36.4586,36.4822,36.3406,36.4114,165800.0
2012-05-04 13:30:00,46.31,46.49,46.28,46.39,143800.0,36.4271,36.5687,36.4035,36.4901,143800.0
2012-05-04 14:00:00,46.39,46.4,46.28,46.36,165500.0,36.4901,36.4979,36.4035,36.4665,165500.0
2012-05-04 14:30:00,46.36,46.46,46.3,46.42,254600.0,36.4665,36.5451,36.4193,36.5137,254600.0
2012-05-04 15:00:00,46.4,46.53,46.39,46.51,283900.0,36.4979,36.6002,36.4901,36.5844,283900.0
2012-05-04 15:30:00,46.53,46.53,46.34,46.37,657100.0,36.6002,36.6002,36.4507,36.4743,657100.0
2012-05-07 09:30:00,46.14,46.47,45.83,46.0,215000.0,36.2934,36.553,36.0496,36.1833,215000.0
2012-05-07 10:00:00,46.01,46.25,46.0,46.05,226900.0,36.1911,36.3799,36.1833,36.2226,226900.0
2012-05-07 10:30:00,46.05,46.13,45.87,46.0,250000.0,36.2226,36.2855,36.081,36.1833,250000.0
2012-05-07 11:00:00,46.0,46.16,45.93,45.94,177700.0,36.1833,36.3091,36.1282,36.1361,177700.0
2012-05-07 11:30:00,45.94,46.08,45.94,46.01,120200.0,36.1361,36.2462,36.1361,36.1911,120200.0
2012-05-07 12:00:00,46.02,46.07,45.93,46.05,138500.0,36.199,36.2383,36.1282,36.2226,138500.0
2012-05-07 12:30:00,46.05,46.26,46.04,46.17,186700.0,36.2226,36.3878,36.2147,36.317,186700.0
2012-05-07 13:00:00,46.19,46.25,46.11,46.16,155400.0,36.3327,36.3799,36.2698,36.3091,155400.0
2012-05-07 13:30:00,46.15,46.2,46.06,46.12,182900.0,36.3013,36.3406,36.2305,36.2777,182900.0
2012-05-07 14:00:00,46.12,46.19,45.93,45.98,146300.0,36.2777,36.3327,36.1282,36.1676,146300.0
2012-05-07 14:30:00,45.98,46.07,45.94,46.03,201000.0,36.1676,36.2383,36.1361,36.2069,201000.0
2012-05-07 15:00:00,46.04,46.07,45.9,45.98,198400.0,36.2147,36.2383,36.1046,36.1676,198400.0
2012-05-07 15:30:00,45.98,46.03,45.81,45.85,432400.0,36.1676,36.2069,36.0338,36.0653,432400.0
2012-05-08 09:30:00,45.5,45.51,45.12,45.3,155300.0,35.79,35.7979,35.4911,35.6327,155300.0
2012-05-08 10:00:00,45.27,45.3,44.87,44.9,127300.0,35.6091,35.6327,35.2944,35.318,127300.0
2012-05-08 10:30:00,44.9,44.95,44.48,44.49,240900.0,35.318,35.3574,34.9877,34.9955,240900.0
2012-05-08 11:00:00,44.48,44.55,44.19,44.4,242400.0,34.9877,35.0427,34.7595,34.9247,242400.0
2012-05-08 11:30:00,44.4,44.77,44.33,44.6,107000.0,34.9247,35.2158,34.8697,35.0821,107000.0
2012-05-08 12:00:00,44.6,44.66,44.44,44.51,124100.0,35.0821,35.1292,34.9562,35.0113,124100.0
2012-05-08 12:30:00,44.49,44.63,44.45,44.5,186300.0,34.9955,35.1056,34.9641,35.0034,186300.0
2012-05-08 13:00:00,44.49,44.62,44.46,44.55,109200.0,34.9955,35.0978,34.9719,35.0427,109200.0
2012-05-08 13:30:00,44.56,44.71,44.43,44.56,176100.0,35.0506,35.1686,34.9483,35.0506,176100.0
2012-05-08 14:00:00,44.57,44.64,44.4,44.57,110100.0,35.0585,35.1135,34.9247,35.0585,110100.0
2012-05-08 14:30:00,44.56,44.82,44.56,44.73,174900.0,35.0506,35.2551,35.0506,35.1843,174900.0
2012-05-08 15:00:00,44.74,45.05,44.71,44.97,411700.0,35.1922,35.436,35.1686,35.3731,411700.0
2012-05-08 15:30:00,44.97,45.26,44.96,45.12,330800.0,35.3731,35.6012,35.3652,35.4911,330800.0
2012-05-09 09:30:00,44.4,44.42,43.71,43.79,131900.0,34.9247,34.9405,34.382,34.4449,131900.0
2012-05-09 10:00:00,43.87,44.07,43.62,43.67,168500.0,34.5078,34.6652,34.3112,34.3505,168500.0
2012-05-09 10:30:00,43.67,44.17,43.67,44.08,152000.0,34.3505,34.7438,34.3505,34.673,152000.0
2012-05-09 11:00:00,44.07,44.96,44.06,44.75,157200.0,34.6652,35.3652,34.6573,35.2,157200.0
2012-05-09 11:30:00,44.78,45.17,44.73,45.01,123500.0,35.2236,35.5304,35.1843,35.4046,123500.0
2012-05-09 12:00:00,45.03,45.16,44.87,44.98,86700.0,35.4203,35.5225,35.2944,35.381,86700.0
2012-05-09 12:30:00,44.98,44.98,44.75,44.83,116900.0,35.381,35.381,35.2,35.263,116900.0
2012-05-09 13:00:00,44.83,45.17,44.75,45.01,102000.0,35.263,35.5304,35.2,35.4046,102000.0
2012-05-09 13:30:00,45.07,45.28,45.04,45.14,100100.0,35.4518,35.6169,35.4282,35.5068,100100.0
2012-05-09 14:00:00,45.14,45.16,44.79,44.92,103700.0,35.5068,35.5225,35.2315,35.3338,103700.0
2012-05-09 14:30:00,44.94,44.94,44.72,44.8,279600.0,35.3495,35.3495,35.1764,35.2394,279600.0
2012-05-09 15:00:00,44.8,44.88,44.67,44.82,183200.0,35.2394,35.3023,35.1371,35.2551,183200.0
2012-05-09 15:30:00,44.82,44.96,44.75,44.8,365300.0,35.2551,35.3652,35.2,35.2394,365300.0
2012-05-10 09:30:00,45.23,45.5,45.09,45.34,144700.0,35.5776,35.79,35.4675,35.6641,144700.0
2012-05-10 10:00:00,45.3,45.37,44.87,44.94,131700.0,35.6327,35.6877,35.2944,35.3495,131700.0
2012-05-10 10:30:00,44.94,45.09,44.81,45.02,165500.0,35.3495,35.4675,35.2472,35.4124,165500.0
2012-05-10 11:00:00,45.01,45.03,44.68,44.82,116000.0,35.4046,35.4203,35.145,35.2551,116000.0
2012-05-10 11:30:00,44.82,44.93,44.54,44.62,44200.0,35.2551,35.3416,35.0349,35.0978,44200.0
2012-05-10 12:00:00,44.62,44.65,44.41,44.58,76800.0,35.0978,35.1214,34.9326,35.0663,76800.0
2012-05-10 12:30:00,44.58,44.77,44.54,44.73,43600.0,35.0663,35.2158,35.0349,35.1843,43600.0
2012-05-10 13:00:00,44.73,45.07,44.71,45.05,184000.0,35.1843,35.4518,35.1686,35.436,184000.0
2012-05-10 13:30:00,45.07,45.09,44.75,44.81,62400.0,35.4518,35.4675,35.2,35.2472,62400.0
2012-05-10 14:00:00,44.81,44.88,44.78,44.82,63600.0,35.2472,35.3023,35.2236,35.2551,63600.0
2012-05-10 14:30:00,44.83,44.88,44.77,44.81,136400.0,35.263,35.3023,35.2158,35.2472,136400.0
2012-05-10 15:00:00,44.81,44.95,44.81,44.87,197600.0,35.2472,35.3574,35.2472,35.2944,197600.0
2012-05-10 15:30:00,44.86,44.93,44.64,44.8,388100.0,35.2866,35.3416,35.1135,35.2394,388100.0
2012-05-11 09:30:00,43.39,44.4,43.39,43.49,327300.0,34.1303,34.9247,34.1303,34.2089,327300.0
2012-05-11 10:00:00,43.49,43.88,43.47,43.7,254000.0,34.2089,34.5157,34.1932,34.3741,254000.0
2012-05-11 10:30:00,43.69,44.41,43.67,44.37,229400.0,34.3663,34.9326,34.3505,34.9011,229400.0
2012-05-11 11:00:00,44.35,44.71,44.33,44.63,162000.0,34.8854,35.1686,34.8697,35.1056,162000.0
2012-05-11 11:30:00,44.64,44.98,44.64,44.97,111800.0,35.1135,35.381,35.1135,35.3731,111800.0
2012-05-11 12:00:00,44.96,45.05,44.87,44.97,151700.0,35.3652,35.436,35.2944,35.3731,151700.0
2012-05-11 12:30:00,44.98,45.1,44.94,45.01,126500.0,35.381,35.4753,35.3495,35.4046,126500.0
2012-05-11 13:00:00,45.0,45.12,44.96,45.09,230800.0,35.3967,35.4911,35.3652,35.4675,230800.0
2012-05-11 13:30:00,45.08,45.11,44.99,45.03,138400.0,35.4596,35.4832,35.3888,35.4203,138400.0
2012-05-11 14:00:00,45.04,45.07,44.89,45.0,119000.0,35.4282,35.4518,35.3102,35.3967,119000.0
2012-05-11 14:30:00,45.0,45.09,44.98,45.07,130100.0,35.3967,35.4675,35.381,35.4518,130100.0
2012-05-11 15:00:00,45.06,45.07,44.98,45.01,154700.0,35.4439,35.4518,35.381,35.4046,154700.0
2012-05-11 15:30:00,45.01,45.09,44.93,45.01,343900.0,35.4046,35.4675,35.3416,35.4046,343900.0
2012-05-14 09:30:00,44.25,44.34,43.83,43.98,177100.0,34.8067,34.8775,34.4764,34.5944,177100.0
2012-05-14 10:00:00,43.97,44.04,43.71,43.83,174100.0,34.5865,34.6416,34.382,34.4764,174100.0
2012-05-14 10:30:00,43.81,44.3,43.79,43.94,137500.0,34.4606,34.8461,34.4449,34.5629,137500.0
2012-05-14 11:00:00,43.93,44.11,43.73,44.02,121600.0,34.555,34.6966,34.3977,34.6258,121600.0
2012-05-14 11:30:00,44.05,44.32,44.0,44.07,103000.0,34.6494,34.8618,34.6101,34.6652,103000.0
2012-05-14 12:00:00,44.06,44.32,44.05,44.11,70700.0,34.6573,34.8618,34.6494,34.6966,70700.0
2012-05-14 12:30:00,44.13,44.31,44.07,44.22,71600.0,34.7124,34.8539,34.6652,34.7831,71600.0
2012-05-14 13:00:00,44.22,44.25,43.97,43.99,74900.0,34.7831,34.8067,34.5865,34.6022,74900.0
2012-05-14 13:30:00,43.97,44.27,43.96,44.2,90300.0,34.5865,34.8225,34.5786,34.7674,90300.0
2012-05-14 14:00:00,44.19,44.35,44.16,44.31,89400.0,34.7595,34.8854,34.736,34.8539,89400.0
2012-05-14 14:30:00,44.32,44.36,44.01,44.07,120100.0,34.8618,34.8933,34.618,34.6652,120100.0
2012-05-14 15:00:00,44.05,44.07,43.74,43.76,151100.0,34.6494,34.6652,34.4056,34.4213,151100.0
2012-05-14 15:30:00,43.75,43.84,43.67,43.7,254500.0,34.4134,34.4842,34.3505,34.3741,254500.0
2012-05-15 09:30:00,43.68,43.68,43.22,43.42,131100.0,34.3584,34.3584,33.9966,34.1539,131100.0
2012-05-15 10:00:00,43.41,43.52,43.11,43.2,135700.0,34.146,34.2325,33.91,33.9808,135700.0
2012-05-15 10:30:00,43.18,43.37,42.88,42.88,125400.0,33.9651,34.1145,33.7291,33.7291,125400.0
2012-05-15 11:00:00,42.89,42.9,42.75,42.78,104300.0,33.737,33.7448,33.6269,33.6505,104300.0
2012-05-15 11:30:00,42.79,43.12,42.79,43.09,87500.0,33.6583,33.9179,33.6583,33.8943,87500.0
2012-05-15 12:00:00,43.1,43.33,43.06,43.18,80200.0,33.9022,34.0831,33.8707,33.9651,80200.0
2012-05-15 12:30:00,43.19,43.27,43.09,43.18,87800.0,33.973,34.0359,33.8943,33.9651,87800.0
2012-05-15 13:00:00,43.2,43.36,43.1,43.36,96200.0,33.9808,34.1067,33.9022,34.1067,96200.0
2012-05-15 13:30:00,43.35,43.36,43.05,43.19,93000.0,34.0988,34.1067,33.8628,33.973,93000.0
2012-05-15 14:00:00,43.21,43.32,43.08,43.26,108200.0,33.9887,34.0752,33.8864,34.028,108200.0
2012-05-15 14:30:00,43.26,43.27,43.05,43.1,102300.0,34.028,34.0359,33.8628,33.9022,102300.0
2012-05-15 15:00:00,43.1,43.2,42.79,42.84,368900.0,33.9022,33.9808,33.6583,33.6976,368900.0
2012-05-15 15:30:00,42.82,43.0,42.79,42.85,456200.0,33.6819,33.8235,33.6583,33.7055,456200.0
2012-05-16 09:30:00,42.97,43.74,42.84,43.72,148100.0,33.7999,34.4056,33.6976,34.3898,148100.0
2012-05-16 10:00:00,43.72,43.85,43.19,43.21,107100.0,34.3898,34.4921,33.973,33.9887,107100.0
2012-05-16 10:30:00,43.22,43.32,42.67,42.69,106600.0,33.9966,34.0752,33.5639,33.5797,106600.0
2012-05-16 11:00:00,42.69,42.89,42.37,42.53,139100.0,33.5797,33.737,33.3279,33.4538,139100.0
2012-05-16 11:30:00,42.53,42.65,42.32,42.35,92000.0,33.4538,33.5482,33.2886,33.3122,92000.0
2012-05-16 12:00:00,42.35,42.46,42.27,42.33,115100.0,33.3122,33.3987,33.2493,33.2965,115100.0
2012-05-16 12:30:00,42.32,42.42,41.97,41.99,114600.0,33.2886,33.3673,33.0133,33.029,114600.0
2012-05-16 13:00:00,41.98,42.17,41.86,42.04,181500.0,33.0212,33.1706,32.9268,33.0684,181500.0
2012-05-16 13:30:00,42.06,42.07,41.79,41.98,101500.0,33.0841,33.092,32.8717,33.0212,101500.0
2012-05-16 14:00:00,41.99,42.2,41.76,41.78,145400.0,33.029,33.1942,32.8481,32.8639,145400.0
2012-05-16 14:30:00,41.78,42.09,41.67,42.02,87600.0,32.8639,33.1077,32.7773,33.0526,87600.0
2012-05-16 15:00:00,42.0,42.05,41.81,41.81,178400.0,33.0369,33.0762,32.8875,32.8875,178400.0
2012-05-16 15:30:00,41.8,41.89,41.68,41.68,190100.0,32.8796,32.9504,32.7852,32.7852,190100.0
2012-05-17 09:30:00,41.68,41.91,41.07,41.09,72000.0,32.7852,32.9661,32.3054,32.3211,72000.0
2012-05-17 10:00:00,41.05,41.63,40.78,41.2,82800.0,32.2896,32.7459,32.0773,32.4076,82800.0
2012-05-17 10:30:00,41.17,41.24,40.88,41.09,105800.0,32.384,32.4391,32.1559,32.3211,105800.0
2012-05-17 11:00:00,41.08,41.08,40.82,40.87,101200.0,32.3132,32.3132,32.1087,32.1481,101200.0
2012-05-17 11:30:00,40.86,40.88,40.57,40.72,45400.0,32.1402,32.1559,31.9121,32.0301,45400.0
2012-05-17 12:00:00,40.71,40.71,40.32,40.62,106000.0,32.0222,32.0222,31.7154,31.9514,106000.0
2012-05-17 12:30:00,40.61,40.93,40.54,40.92,188800.0,31.9435,32.1953,31.8885,32.1874,188800.0
2012-05-17 13:00:00,40.91,41.21,40.89,41.0,60000.0,32.1795,32.4155,32.1638,32.2503,60000.0
2012-05-17 13:30:00,40.99,41.01,40.72,40.74,72000.0,32.2425,32.2582,32.0301,32.0458,72000.0
2012-05-17 14:00:00,40.74,40.78,40.63,40.75,91800.0,32.0458,32.0773,31.9593,32.0537,91800.0
2012-05-17 14:30:00,40.75,40.77,40.59,40.62,100900.0,32.0537,32.0694,31.9278,31.9514,100900.0
2012-05-17 15:00:00,40.6,40.61,40.35,40.37,128300.0,31.9357,31.9435,31.739,31.7548,128300.0
2012-05-17 15:30:00,40.38,40.42,40.21,40.22,221300.0,31.7626,31.7941,31.6289,31.6368,221300.0
2012-05-18 09:30:00,40.45,40.72,40.15,40.24,131200.0,31.8177,32.0301,31.5817,31.6525,131200.0
2012-05-18 10:00:00,40.19,40.21,39.97,40.04,84900.0,31.6132,31.6289,31.4401,31.4952,84900.0
2012-05-18 10:30:00,40.06,40.5,40.01,40.4,61900.0,31.5109,31.857,31.4716,31.7784,61900.0
2012-05-18 11:00:00,40.42,40.45,40.19,40.19,35100.0,31.7941,31.8177,31.6132,31.6132,35100.0
2012-05-18 11:30:00,40.21,40.21,39.9,39.97,288000.0,31.6289,31.6289,31.3851,31.4401,288000.0
2012-05-18 12:00:00,39.98,40.23,39.97,40.19,125500.0,31.448,31.6446,31.4401,31.6132,125500.0
2012-05-18 12:30:00,40.18,40.37,40.18,40.29,38500.0,31.6053,31.7548,31.6053,31.6918,38500.0
2012-05-18 13:00:00,40.29,40.36,40.21,40.26,55700.0,31.6918,31.7469,31.6289,31.6682,55700.0
2012-05-18 13:30:00,40.27,40.33,40.13,40.16,68200.0,31.6761,31.7233,31.566,31.5896,68200.0
2012-05-18 14:00:00,40.11,40.19,39.97,40.06,59000.0,31.5502,31.6132,31.4401,31.5109,59000.0
2012-05-18 14:30:00,40.06,40.07,39.98,40.02,123700.0,31.5109,31.5188,31.448,31.4795,123700.0
2012-05-18 15:00:00,40.01,40.2,39.95,40.01,162000.0,31.4716,31.621,31.4244,31.4716,162000.0
2012-05-18 15:30:00,40.01,40.09,39.96,40.09,305200.0,31.4716,31.5345,31.4323,31.5345,305200.0
2012-05-21 09:30:00,40.12,40.47,40.02,40.35,72200.0,31.5581,31.8334,31.4795,31.739,72200.0
2012-05-21 10:00:00,40.34,40.71,40.21,40.68,86900.0,31.7312,32.0222,31.6289,31.9986,86900.0
2012-05-21 10:30:00,40.68,41.04,40.6,40.99,138800.0,31.9986,32.2818,31.9357,32.2425,138800.0
2012-05-21 11:00:00,40.97,41.1,40.91,40.95,110600.0,32.2267,32.329,32.1795,32.211,110600.0
2012-05-21 11:30:00,40.98,41.01,40.78,40.83,90600.0,32.2346,32.2582,32.0773,32.1166,90600.0
2012-05-21 12:00:00,40.83,41.27,40.8,41.2,119200.0,32.1166,32.4627,32.093,32.4076,119200.0
2012-05-21 12:30:00,41.24,41.47,41.15,41.47,154900.0,32.4391,32.62,32.3683,32.62,154900.0
2012-05-21 13:00:00,41.46,41.69,41.4,41.51,90200.0,32.6121,32.7931,32.565,32.6515,90200.0
2012-05-21 13:30:00,41.5,41.74,41.5,41.73,101500.0,32.6436,32.8324,32.6436,32.8245,101500.0
2012-05-21 14:00:00,41.74,41.83,41.5,41.79,87200.0,32.8324,32.9032,32.6436,32.8717,87200.0
2012-05-21 14:30:00,41.8,42.09,41.78,42.03,113100.0,32.8796,33.1077,32.8639,33.0605,113100.0
2012-05-21 15:00:00,42.02,42.16,42.0,42.04,144300.0,33.0526,33.1628,33.0369,33.0684,144300.0
2012-05-21 15:30:00,42.04,42.17,41.95,42.11,229800.0,33.0684,33.1706,32.9976,33.1234,229800.0
2012-05-22 09:30:00,42.15,42.29,41.55,41.58,73300.0,33.1549,33.265,32.6829,32.7065,73300.0
2012-05-22 10:00:00,41.59,42.23,41.52,42.17,126700.0,32.7144,33.2178,32.6593,33.1706,126700.0
2012-05-22 10:30:00,42.17,42.38,42.1,42.22,72800.0,33.1706,33.3358,33.1156,33.21,72800.0
2012-05-22 11:00:00,42.21,42.32,41.99,42.24,150200.0,33.2021,33.2886,33.029,33.2257,150200.0
2012-05-22 11:30:00,42.21,42.33,41.86,41.88,97700.0,33.2021,33.2965,32.9268,32.9425,97700.0
2012-05-22 12:00:00,41.89,41.9,41.52,41.78,60800.0,32.9504,32.9583,32.6593,32.8639,60800.0
2012-05-22 12:30:00,41.78,41.83,41.71,41.71,25700.0,32.8639,32.9032,32.8088,32.8088,25700.0
2012-05-22 13:00:00,41.72,41.77,41.46,41.49,88300.0,32.8167,32.856,32.6121,32.6357,88300.0
2012-05-22 13:30:00,41.48,41.63,41.33,41.46,85100.0,32.6279,32.7459,32.5099,32.6121,85100.0
2012-05-22 14:00:00,41.46,41.64,41.43,41.47,152200.0,32.6121,32.7537,32.5886,32.62,152200.0
2012-05-22 14:30:00,41.47,41.55,41.33,41.44,140300.0,32.62,32.6829,32.5099,32.5964,140300.0
2012-05-22 15:00:00,41.47,41.5,41.18,41.18,139100.0,32.62,32.6436,32.3919,32.3919,139100.0
2012-05-22 15:30:00,41.18,41.3,40.98,41.29,348600.0,32.3919,32.4863,32.2346,32.4784,348600.0
2012-05-23 09:30:00,40.54,40.57,40.17,40.38,137600.0,31.8885,31.9121,31.5974,31.7626,137600.0
2012-05-23 10:00:00,40.38,40.68,40.02,40.18,95200.0,31.7626,31.9986,31.4795,31.6053,95200.0
2012-05-23 10:30:00,40.18,40.21,39.92,40.08,125300.0,31.6053,31.6289,31.4008,31.5267,125300.0
2012-05-23 11:00:00,40.08,40.17,39.98,40.04,84600.0,31.5267,31.5974,31.448,31.4952,84600.0
2012-05-23 11:30:00,40.06,40.2,39.95,39.98,70200.0,31.5109,31.621,31.4244,31.448,70200.0
2012-05-23 12:00:00,39.97,40.03,39.8,39.95,91800.0,31.4401,31.4873,31.3064,31.4244,91800.0
2012-05-23 12:30:00,39.95,40.11,39.95,40.07,67500.0,31.4244,31.5502,31.4244,31.5188,67500.0
2012-05-23 13:00:00,40.1,40.62,40.09,40.62,53000.0,31.5424,31.9514,31.5345,31.9514,53000.0
2012-05-23 13:30:00,40.62,40.7,40.48,40.61,59100.0,31.9514,32.0143,31.8413,31.9435,59100.0
2012-05-23 14:00:00,40.64,40.64,40.35,40.35,98200.0,31.9671,31.9671,31.739,31.739,98200.0
2012-05-23 14:30:00,40.35,40.64,40.35,40.62,149900.0,31.739,31.9671,31.739,31.9514,149900.0
2012-05-23 15:00:00,40.64,40.9,40.5,40.89,248100.0,31.9671,32.1717,31.857,32.1638,248100.0
2012-05-23 15:30:00,40.87,41.35,40.87,41.3,366800.0,32.1481,32.5256,32.1481,32.4863,366800.0
2012-05-24 09:30:00,41.45,41.51,40.96,41.14,134500.0,32.6043,32.6515,32.2189,32.3604,134500.0
2012-05-24 10:00:00,41.13,41.29,40.98,41.13,113100.0,32.3526,32.4784,32.2346,32.3526,113100.0
2012-05-24 10:30:00,41.13,41.4,41.05,41.16,100600.0,32.3526,32.565,32.2896,32.3762,100600.0
2012-05-24 11:00:00,41.16,41.23,41.09,41.2,41000.0,32.3762,32.4312,32.3211,32.4076,41000.0
2012-05-24 11:30:00,41.19,41.2,40.94,41.06,71300.0,32.3998,32.4076,32.2031,32.2975,71300.0
2012-05-24 12:00:00,41.05,41.05,40.73,40.74,108400.0,32.2896,32.2896,32.0379,32.0458,108400.0
2012-05-24 12:30:00,40.75,40.84,40.64,40.76,69300.0,32.0537,32.1245,31.9671,32.0615,69300.0
2012-05-24 13:00:00,40.76,40.87,40.62,40.66,55600.0,32.0615,32.1481,31.9514,31.9829,55600.0
2012-05-24 13:30:00,40.65,40.66,40.25,40.27,105600.0,31.975,31.9829,31.6604,31.6761,105600.0
2012-05-24 14:00:00,40.26,40.45,40.19,40.44,179800.0,31.6682,31.8177,31.6132,31.8098,179800.0
2012-05-24 14:30:00,40.43,40.52,40.24,40.4,101800.0,31.802,31.8728,31.6525,31.7784,101800.0
2012-05-24 15:00:00,40.41,40.76,40.4,40.68,228800.0,31.7862,32.0615,31.7784,31.9986,228800.0
2012-05-24 15:30:00,40.67,40.8,40.56,40.8,314700.0,31.9907,32.093,31.9042,32.093,314700.0
2012-05-25 09:30:00,40.81,41.07,40.66,40.89,58900.0,32.1009,32.3054,31.9829,32.1638,58900.0
2012-05-25 10:00:00,40.87,40.9,40.63,40.8,52400.0,32.1481,32.1717,31.9593,32.093,52400.0
2012-05-25 10:30:00,40.77,40.85,40.6,40.66,53700.0,32.0694,32.1323,31.9357,31.9829,53700.0
2012-05-25 11:00:00,40.66,41.0,40.66,40.93,57200.0,31.9829,32.2503,31.9829,32.1953,57200.0
2012-05-25 11:30:00,40.91,41.01,40.7,40.91,73100.0,32.1795,32.2582,32.0143,32.1795,73100.0
2012-05-25 12:00:00,40.9,40.98,40.77,40.78,59400.0,32.1717,32.2346,32.0694,32.0773,59400.0
2012-05-25 12:30:00,40.8,40.87,40.76,40.82,29500.0,32.093,32.1481,32.0615,32.1087,29500.0
2012-05-25 13:00:00,40.81,40.83,40.73,40.83,27800.0,32.1009,32.1166,32.0379,32.1166,27800.0
2012-05-25 13:30:00,40.85,40.97,40.82,40.92,45400.0,32.1323,32.2267,32.1087,32.1874,45400.0
2012-05-25 14:00:00,40.93,40.93,40.71,40.77,31800.0,32.1953,32.1953,32.0222,32.0694,31800.0
2012-05-25 14:30:00,40.77,40.83,40.65,40.7,43600.0,32.0694,32.1166,31.975,32.0143,43600.0
2012-05-25 15:00:00,40.72,40.8,40.56,40.63,59500.0,32.0301,32.093,31.9042,31.9593,59500.0
2012-05-25 15:30:00,40.63,40.78,40.57,40.77,132900.0,31.9593,32.0773,31.9121,32.0694,132900.0
2012-05-29 09:30:00,41.46,42.06,41.46,41.92,157300.0,32.6121,33.0841,32.6121,32.974,157300.0
2012-05-29 10:00:00,41.91,42.12,41.75,42.11,93800.0,32.9661,33.1313,32.8403,33.1234,93800.0
2012-05-29 10:30:00,42.13,42.39,42.1,42.25,63100.0,33.1392,33.3437,33.1156,33.2336,63100.0
2012-05-29 11:00:00,42.26,42.28,41.99,42.06,55500.0,33.2414,33.2572,33.029,33.0841,55500.0
2012-05-29 11:30:00,42.06,42.09,41.65,41.78,96300.0,33.0841,33.1077,32.7616,32.8639,96300.0
2012-05-29 12:00:00,41.78,41.95,41.67,41.76,76100.0,32.8639,32.9976,32.7773,32.8481,76100.0
2012-05-29 12:30:00,41.76,42.05,41.68,41.99,88700.0,32.8481,33.0762,32.7852,33.029,88700.0
2012-05-29 13:00:00,42.02,42.02,41.7,41.7,52900.0,33.0526,33.0526,32.8009,32.8009,52900.0
2012-05-29 13:30:00,41.7,41.83,41.63,41.77,27700.0,32.8009,32.9032,32.7459,32.856,27700.0
2012-05-29 14:00:00,41.78,41.88,41.63,41.88,97900.0,32.8639,32.9425,32.7459,32.9425,97900.0
2012-05-29 14:30:00,41.85,41.98,41.81,41.95,94700.0,32.9189,33.0212,32.8875,32.9976,94700.0
2012-05-29 15:00:00,41.94,42.08,41.85,42.05,102900.0,32.9897,33.0998,32.9189,33.0762,102900.0
2012-05-29 15:30:00,42.06,42.25,42.0,42.21,267300.0,33.0841,33.2336,33.0369,33.2021,267300.0
2012-05-30 09:30:00,41.35,41.36,40.56,40.63,116400.0,32.5256,32.5335,31.9042,31.9593,116400.0
2012-05-30 10:00:00,40.62,40.75,40.42,40.54,121000.0,31.9514,32.0537,31.7941,31.8885,121000.0
2012-05-30 10:30:00,40.5,40.6,40.27,40.33,67200.0,31.857,31.9357,31.6761,31.7233,67200.0
2012-05-30 11:00:00,40.33,40.51,40.26,40.42,76700.0,31.7233,31.8649,31.6682,31.7941,76700.0
2012-05-30 11:30:00,40.4,40.43,40.28,40.28,56800.0,31.7784,31.802,31.684,31.684,56800.0
2012-05-30 12:00:00,40.31,40.31,40.1,40.18,75400.0,31.7076,31.7076,31.5424,31.6053,75400.0
2012-05-30 12:30:00,40.17,40.32,40.13,40.25,85100.0,31.5974,31.7154,31.566,31.6604,85100.0
2012-05-30 13:00:00,40.26,40.27,40.16,40.25,83700.0,31.6682,31.6761,31.5896,31.6604,83700.0
2012-05-30 13:30:00,40.25,40.55,40.25,40.54,234500.0,31.6604,31.8963,31.6604,31.8885,234500.0
2012-05-30 14:00:00,40.55,40.61,40.38,40.41,115300.0,31.8963,31.9435,31.7626,31.7862,115300.0
2012-05-30 14:30:00,40.44,40.45,40.33,40.38,73600.0,31.8098,31.8177,31.7233,31.7626,73600.0
2012-05-30 15:00:00,40.37,40.43,40.19,40.39,115600.0,31.7548,31.802,31.6132,31.7705,115600.0
2012-05-30 15:30:00,40.39,40.41,40.26,40.29,159600.0,31.7705,31.7862,31.6682,31.6918,159600.0
2012-05-31 09:30:00,40.29,40.29,39.88,40.01,266400.0,31.6918,31.6918,31.3693,31.4716,266400.0
2012-05-31 10:00:00,40.0,40.06,39.89,39.99,107900.0,31.4637,31.5109,31.3772,31.4559,107900.0
2012-05-31 10:30:00,39.99,40.04,39.9,39.9,139900.0,31.4559,31.4952,31.3851,31.3851,139900.0
2012-05-31 11:00:00,39.9,39.91,39.51,39.7,120600.0,31.3851,31.3929,31.0783,31.2277,120600.0
2012-05-31 11:30:00,39.72,39.97,39.64,39.64,89500.0,31.2435,31.4401,31.1806,31.1806,89500.0
2012-05-31 12:00:00,39.64,39.9,39.6,39.8,120000.0,31.1806,31.3851,31.1491,31.3064,120000.0
2012-05-31 12:30:00,39.81,39.89,39.66,39.77,93000.0,31.3143,31.3772,31.1963,31.2828,93000.0
2012-05-31 13:00:00,39.77,40.07,39.76,40.02,73900.0,31.2828,31.5188,31.2749,31.4795,73900.0
2012-05-31 13:30:00,40.02,40.07,39.88,39.92,66400.0,31.4795,31.5188,31.3693,31.4008,66400.0
2012-05-31 14:00:00,39.92,40.11,39.9,39.94,56800.0,31.4008,31.5502,31.3851,31.4165,56800.0
2012-05-31 14:30:00,39.94,40.02,39.77,39.84,47300.0,31.4165,31.4795,31.2828,31.3379,47300.0
2012-05-31 15:00:00,39.87,40.08,39.74,40.03,92000.0,31.3615,31.5267,31.2592,31.4873,92000.0
2012-05-31 15:30:00,40.03,40.2,39.81,39.82,371400.0,31.4873,31.621,31.3143,31.3221,371400.0
2012-06-01 09:30:00,38.47,38.55,38.11,38.34,249700.0,30.2602,30.3232,29.9771,30.158,249700.0
2012-06-01 10:00:00,38.33,38.78,38.31,38.5,190000.0,30.1501,30.5041,30.1344,30.2838,190000.0
2012-06-01 10:30:00,38.5,38.5,38.25,38.26,144900.0,30.2838,30.2838,30.0872,30.0951,144900.0
2012-06-01 11:00:00,38.27,38.27,38.07,38.16,190700.0,30.1029,30.1029,29.9456,30.0164,190700.0
2012-06-01 11:30:00,38.18,38.23,38.11,38.14,210100.0,30.0321,30.0715,29.9771,30.0007,210100.0
2012-06-01 12:00:00,38.15,38.34,38.07,38.11,122200.0,30.0085,30.158,29.9456,29.9771,122200.0
2012-06-01 12:30:00,38.11,38.14,37.94,37.97,84000.0,29.9771,30.0007,29.8433,29.8669,84000.0
2012-06-01 13:00:00,37.95,38.03,37.92,37.93,90000.0,29.8512,29.9141,29.8276,29.8355,90000.0
2012-06-01 13:30:00,37.94,37.95,37.69,37.72,104700.0,29.8433,29.8512,29.6467,29.6703,104700.0
2012-06-01 14:00:00,37.7,37.74,37.5,37.6,143100.0,29.6546,29.686,29.4972,29.5759,143100.0
2012-06-01 14:30:00,37.6,37.9,37.58,37.77,264000.0,29.5759,29.8119,29.5602,29.7096,264000.0
2012-06-01 15:00:00,37.77,37.78,37.56,37.6,275500.0,29.7096,29.7175,29.5444,29.5759,275500.0
2012-06-01 15:30:00,37.61,37.87,37.61,37.72,516000.0,29.5838,29.7883,29.5838,29.6703,516000.0
2012-06-04 09:30:00,37.93,37.93,37.17,37.29,177200.0,29.8355,29.8355,29.2377,29.3321,177200.0
2012-06-04 10:00:00,37.23,37.37,37.0,37.34,207400.0,29.2849,29.395,29.1039,29.3714,207400.0
2012-06-04 10:30:00,37.35,37.37,37.24,37.24,120600.0,29.3793,29.395,29.2927,29.2927,120600.0
2012-06-04 11:00:00,37.25,37.25,36.99,37.05,64600.0,29.3006,29.3006,29.0961,29.1433,64600.0
2012-06-04 11:30:00,37.05,37.12,36.77,36.8,100200.0,29.1433,29.1983,28.923,28.9466,100200.0
2012-06-04 12:00:00,36.79,36.85,36.4,36.41,99400.0,28.9388,28.986,28.632,28.6399,99400.0
2012-06-04 12:30:00,36.4,36.46,36.31,36.35,83700.0,28.632,28.6792,28.5612,28.5927,83700.0
2012-06-04 13:00:00,36.36,36.41,36.22,36.27,127800.0,28.6005,28.6399,28.4904,28.5297,127800.0
2012-06-04 13:30:00,36.26,36.79,36.21,36.77,127400.0,28.5219,28.9388,28.4825,28.923,127400.0
2012-06-04 14:00:00,36.8,37.14,36.79,37.13,125800.0,28.9466,29.2141,28.9388,29.2062,125800.0
2012-06-04 14:30:00,37.12,37.37,37.11,37.18,63300.0,29.1983,29.395,29.1905,29.2455,63300.0
2012-06-04 15:00:00,37.2,37.28,37.09,37.21,111800.0,29.2613,29.3242,29.1747,29.2691,111800.0
2012-06-04 15:30:00,37.2,37.39,37.04,37.36,172200.0,29.2613,29.4107,29.1354,29.3871,172200.0
2012-06-05 09:30:00,37.06,37.41,36.92,37.41,55300.0,29.1511,29.4264,29.041,29.4264,55300.0
2012-06-05 10:00:00,37.44,37.76,37.38,37.72,48500.0,29.45,29.7018,29.4028,29.6703,48500.0
2012-06-05 10:30:00,37.74,37.86,37.35,37.38,181900.0,29.686,29.7804,29.3793,29.4028,181900.0
2012-06-05 11:00:00,37.4,37.7,37.29,37.48,57100.0,29.4186,29.6546,29.3321,29.4815,57100.0
2012-06-05 11:30:00,37.49,37.61,37.33,37.39,37300.0,29.4894,29.5838,29.3635,29.4107,37300.0
2012-06-05 12:00:00,37.38,37.5,37.28,37.43,33200.0,29.4028,29.4972,29.3242,29.4422,33200.0
2012-06-05 12:30:00,37.45,37.68,37.45,37.55,43100.0,29.4579,29.6388,29.4579,29.5366,43100.0
2012-06-05 13:00:00,37.54,37.57,37.4,37.55,43900.0,29.5287,29.5523,29.4186,29.5366,43900.0
2012-06-05 13:30:00,37.55,37.9,37.52,37.79,83000.0,29.5366,29.8119,29.513,29.7254,83000.0
2012-06-05 14:00:00,37.76,37.98,37.75,37.94,50500.0,29.7018,29.8748,29.6939,29.8433,50500.0
2012-06-05 14:30:00,37.93,37.97,37.79,37.83,57500.0,29.8355,29.8669,29.7254,29.7568,57500.0
2012-06-05 15:00:00,37.85,37.97,37.84,37.91,71300.0,29.7725,29.8669,29.7647,29.8197,71300.0
2012-06-05 15:30:00,37.93,38.01,37.9,37.99,182300.0,29.8355,29.8984,29.8119,29.8827,182300.0
2012-06-06 09:30:00,38.46,39.6,38.46,39.42,156800.0,30.2524,31.1491,30.2524,31.0075,156800.0
2012-06-06 10:00:00,39.4,39.46,38.99,39.09,126600.0,30.9918,31.039,30.6693,30.7479,126600.0
2012-06-06 10:30:00,39.07,39.27,39.04,39.23,92500.0,30.7322,30.8895,30.7086,30.858,92500.0
2012-06-06 11:00:00,39.21,39.38,39.18,39.34,75700.0,30.8423,30.976,30.8187,30.9446,75700.0
2012-06-06 11:30:00,39.32,39.33,39.21,39.27,74700.0,30.9288,30.9367,30.8423,30.8895,74700.0
2012-06-06 12:00:00,39.27,39.35,39.24,39.27,35900.0,30.8895,30.9524,30.8659,30.8895,35900.0
2012-06-06 12:30:00,39.27,39.35,39.27,39.32,67700.0,30.8895,30.9524,30.8895,30.9288,67700.0
2012-06-06 13:00:00,39.3,39.3,38.93,39.01,40600.0,30.9131,30.9131,30.6221,30.685,40600.0
2012-06-06 13:30:00,39.03,39.12,38.88,38.88,51300.0,30.7007,30.7715,30.5827,30.5827,51300.0
2012-06-06 14:00:00,38.88,38.92,38.64,38.67,115400.0,30.5827,30.6142,30.394,30.4176,115400.0
2012-06-06 14:30:00,38.67,38.83,38.64,38.74,168300.0,30.4176,30.5434,30.394,30.4726,168300.0
2012-06-06 15:00:00,38.74,38.96,38.7,38.71,203200.0,30.4726,30.6457,30.4412,30.449,203200.0
2012-06-06 15:30:00,38.72,39.11,38.68,39.1,367800.0,30.4569,30.7637,30.4254,30.7558,367800.0
2012-06-07 09:30:00,40.16,40.85,40.1,40.5,210600.0,31.5896,32.1323,31.5424,31.857,210600.0
2012-06-07 10:00:00,40.5,40.53,39.6,40.02,236500.0,31.857,31.8806,31.1491,31.4795,236500.0
2012-06-07 10:30:00,40.05,40.05,39.4,39.5,72000.0,31.5031,31.5031,30.9918,31.0704,72000.0
2012-06-07 11:00:00,39.53,39.6,39.43,39.54,34000.0,31.094,31.1491,31.0154,31.1019,34000.0
2012-06-07 11:30:00,39.53,39.89,39.48,39.86,66300.0,31.094,31.3772,31.0547,31.3536,66300.0
2012-06-07 12:00:00,39.86,39.99,39.76,39.96,108700.0,31.3536,31.4559,31.2749,31.4323,108700.0
2012-06-07 12:30:00,39.96,39.98,39.76,39.87,88500.0,31.4323,31.448,31.2749,31.3615,88500.0
2012-06-07 13:00:00,39.87,40.0,39.82,39.99,48600.0,31.3615,31.4637,31.3221,31.4559,48600.0
2012-06-07 13:30:00,39.98,40.01,39.82,39.85,70300.0,31.448,31.4716,31.3221,31.3457,70300.0
2012-06-07 14:00:00,39.85,39.89,39.76,39.85,78200.0,31.3457,31.3772,31.2749,31.3457,78200.0
2012-06-07 14:30:00,39.84,39.85,39.67,39.69,117000.0,31.3379,31.3457,31.2041,31.2199,117000.0
2012-06-07 15:00:00,39.69,39.71,39.47,39.52,129100.0,31.2199,31.2356,31.0468,31.0862,129100.0
2012-06-07 15:30:00,39.51,39.55,39.11,39.26,240000.0,31.0783,31.1098,30.7637,30.8816,240000.0
2012-06-08 09:30:00,39.0,39.0,38.19,38.31,101000.0,30.6771,30.6771,30.04,30.1344,101000.0
2012-06-08 10:00:00,38.35,38.7,38.33,38.43,99600.0,30.1658,30.4412,30.1501,30.2288,99600.0
2012-06-08 10:30:00,38.44,38.78,38.42,38.75,151800.0,30.2366,30.5041,30.2209,30.4805,151800.0
2012-06-08 11:00:00,38.75,38.82,38.42,38.44,62800.0,30.4805,30.5355,30.2209,30.2366,62800.0
2012-06-08 11:30:00,38.42,38.54,38.3,38.33,60600.0,30.2209,30.3153,30.1265,30.1501,60600.0
2012-06-08 12:00:00,38.33,38.42,38.23,38.42,64500.0,30.1501,30.2209,30.0715,30.2209,64500.0
2012-06-08 12:30:00,38.43,38.62,38.41,38.45,161400.0,30.2288,30.3782,30.213,30.2445,161400.0
2012-06-08 13:00:00,38.45,38.57,38.44,38.52,143000.0,30.2445,30.3389,30.2366,30.2996,143000.0
2012-06-08 13:30:00,38.52,38.59,38.4,38.44,113900.0,30.2996,30.3546,30.2052,30.2366,113900.0
2012-06-08 14:00:00,38.45,38.47,38.33,38.34,101900.0,30.2445,30.2602,30.1501,30.158,101900.0
2012-06-08 14:30:00,38.34,38.43,38.29,38.37,172500.0,30.158,30.2288,30.1186,30.1816,172500.0
2012-06-08 15:00:00,38.38,38.54,38.33,38.35,196400.0,30.1894,30.3153,30.1501,30.1658,196400.0
2012-06-08 15:30:00,38.36,38.52,38.34,38.41,314900.0,30.1737,30.2996,30.158,30.213,314900.0
2012-06-11 09:30:00,39.05,39.16,38.3,38.4,214800.0,30.7165,30.803,30.1265,30.2052,214800.0
2012-06-11 10:00:00,38.4,38.5,38.15,38.32,179700.0,30.2052,30.2838,30.0085,30.1422,179700.0
2012-06-11 10:30:00,38.35,38.44,38.17,38.18,55800.0,30.1658,30.2366,30.0243,30.0321,55800.0
2012-06-11 11:00:00,38.21,38.42,38.14,38.25,106000.0,30.0557,30.2209,30.0007,30.0872,106000.0
2012-06-11 11:30:00,38.24,38.38,38.2,38.36,69000.0,30.0793,30.1894,30.0479,30.1737,69000.0
2012-06-11 12:00:00,38.34,38.38,38.23,38.34,78000.0,30.158,30.1894,30.0715,30.158,78000.0
2012-06-11 12:30:00,38.33,38.53,38.27,38.41,80100.0,30.1501,30.3074,30.1029,30.213,80100.0
2012-06-11 13:00:00,38.4,38.59,38.34,38.57,75300.0,30.2052,30.3546,30.158,30.3389,75300.0
2012-06-11 13:30:00,38.57,38.6,38.39,38.39,77100.0,30.3389,30.3625,30.1973,30.1973,77100.0
2012-06-11 14:00:00,38.4,38.4,38.02,38.12,119400.0,30.2052,30.2052,29.9063,29.9849,119400.0
2012-06-11 14:30:00,38.11,38.23,38.08,38.12,76500.0,29.9771,30.0715,29.9535,29.9849,76500.0
2012-06-11 15:00:00,38.13,38.14,37.87,37.91,147800.0,29.9928,30.0007,29.7883,29.8197,147800.0
2012-06-11 15:30:00,37.91,38.1,37.68,37.73,334100.0,29.8197,29.9692,29.6388,29.6782,334100.0
2012-06-12 09:30:00,38.0,38.46,38.0,38.22,140600.0,29.8905,30.2524,29.8905,30.0636,140600.0
2012-06-12 10:00:00,38.19,38.38,37.83,37.86,86800.0,30.04,30.1894,29.7568,29.7804,86800.0
2012-06-12 10:30:00,37.82,38.06,37.62,37.94,114700.0,29.749,29.9377,29.5916,29.8433,114700.0
2012-06-12 11:00:00,37.96,38.32,37.94,38.28,112000.0,29.8591,30.1422,29.8433,30.1108,112000.0
2012-06-12 11:30:00,38.31,38.32,37.94,37.97,43700.0,30.1344,30.1422,29.8433,29.8669,43700.0
2012-06-12 12:00:00,37.97,38.05,37.85,37.93,49400.0,29.8669,29.9299,29.7725,29.8355,49400.0
2012-06-12 12:30:00,37.92,38.0,37.81,37.91,59500.0,29.8276,29.8905,29.7411,29.8197,59500.0
2012-06-12 13:00:00,37.91,38.11,37.87,38.01,91000.0,29.8197,29.9771,29.7883,29.8984,91000.0
2012-06-12 13:30:00,38.01,38.05,37.79,37.81,131300.0,29.8984,29.9299,29.7254,29.7411,131300.0
2012-06-12 14:00:00,37.82,37.96,37.82,37.93,73100.0,29.749,29.8591,29.749,29.8355,73100.0
2012-06-12 14:30:00,37.93,38.0,37.87,37.89,147000.0,29.8355,29.8905,29.7883,29.804,147000.0
2012-06-12 15:00:00,37.88,38.1,37.78,38.07,225400.0,29.7961,29.9692,29.7175,29.9456,225400.0
2012-06-12 15:30:00,38.08,38.29,37.97,38.25,209300.0,29.9535,30.1186,29.8669,30.0872,209300.0
2012-06-13 09:30:00,37.84,37.95,37.26,37.33,87600.0,29.7647,29.8512,29.3085,29.3635,87600.0
2012-06-13 10:00:00,37.34,37.89,37.34,37.74,99000.0,29.3714,29.804,29.3714,29.686,99000.0
2012-06-13 10:30:00,37.76,38.19,37.74,38.01,92900.0,29.7018,30.04,29.686,29.8984,92900.0
2012-06-13 11:00:00,37.98,37.98,37.61,37.74,42700.0,29.8748,29.8748,29.5838,29.686,42700.0
2012-06-13 11:30:00,37.75,37.81,37.46,37.55,61400.0,29.6939,29.7411,29.4658,29.5366,61400.0
2012-06-13 12:00:00,37.54,37.64,37.42,37.53,59100.0,29.5287,29.6074,29.4343,29.5208,59100.0
2012-06-13 12:30:00,37.52,37.76,37.51,37.57,57400.0,29.513,29.7018,29.5051,29.5523,57400.0
2012-06-13 13:00:00,37.57,37.69,37.56,37.66,28800.0,29.5523,29.6467,29.5444,29.6231,28800.0
2012-06-13 13:30:00,37.67,37.73,37.47,37.48,80700.0,29.631,29.6782,29.4736,29.4815,80700.0
2012-06-13 14:00:00,37.5,37.57,37.47,37.52,57300.0,29.4972,29.5523,29.4736,29.513,57300.0
2012-06-13 14:30:00,37.51,37.53,37.33,37.39,87100.0,29.5051,29.5208,29.3635,29.4107,87100.0
2012-06-13 15:00:00,37.39,37.42,36.92,36.97,188000.0,29.4107,29.4343,29.041,29.0803,188000.0
2012-06-13 15:30:00,36.96,37.23,36.92,37.21,217200.0,29.0725,29.2849,29.041,29.2691,217200.0
2012-06-14 09:30:00,37.33,37.33,36.74,37.31,99600.0,29.3635,29.3635,28.8994,29.3478,99600.0
2012-06-14 10:00:00,37.35,37.38,37.11,37.21,143200.0,29.3793,29.4028,29.1905,29.2691,143200.0
2012-06-14 10:30:00,37.23,37.29,37.07,37.26,77300.0,29.2849,29.3321,29.159,29.3085,77300.0
2012-06-14 11:00:00,37.27,37.27,37.11,37.15,124600.0,29.3163,29.3163,29.1905,29.2219,124600.0
2012-06-14 11:30:00,37.17,37.18,37.0,37.01,35700.0,29.2377,29.2455,29.1039,29.1118,35700.0
2012-06-14 12:00:00,37.01,37.06,36.92,36.93,84900.0,29.1118,29.1511,29.041,29.0489,84900.0
2012-06-14 12:30:00,36.96,37.0,36.89,36.95,107200.0,29.0725,29.1039,29.0174,29.0646,107200.0
2012-06-14 13:00:00,36.94,37.02,36.85,36.86,95900.0,29.0567,29.1197,28.986,28.9938,95900.0
2012-06-14 13:30:00,36.84,36.89,36.66,36.68,164600.0,28.9781,29.0174,28.8365,28.8522,164600.0
2012-06-14 14:00:00,36.66,36.75,36.28,36.36,245000.0,28.8365,28.9073,28.5376,28.6005,245000.0
2012-06-14 14:30:00,36.36,36.41,35.91,35.91,253100.0,28.6005,28.6399,28.2466,28.2466,253100.0
2012-06-14 15:00:00,35.92,36.46,35.82,35.9,437900.0,28.2544,28.6792,28.1758,28.2387,437900.0
2012-06-14 15:30:00,35.89,36.66,35.8,36.54,793500.0,28.2308,28.8365,28.16,28.7421,793500.0
2012-06-15 09:30:00,36.81,37.34,36.71,37.2,114800.0,28.9545,29.3714,28.8758,29.2613,114800.0
2012-06-15 10:00:00,37.19,37.43,37.07,37.13,93600.0,29.2534,29.4422,29.159,29.2062,93600.0
2012-06-15 10:30:00,37.19,37.61,37.14,37.54,45800.0,29.2534,29.5838,29.2141,29.5287,45800.0
2012-06-15 11:00:00,37.52,37.57,37.45,37.45,102100.0,29.513,29.5523,29.4579,29.4579,102100.0
2012-06-15 11:30:00,37.47,37.59,37.47,37.5,80600.0,29.4736,29.568,29.4736,29.4972,80600.0
2012-06-15 12:00:00,37.51,37.89,37.49,37.83,99900.0,29.5051,29.804,29.4894,29.7568,99900.0
2012-06-15 12:30:00,37.85,37.88,37.62,37.66,60000.0,29.7725,29.7961,29.5916,29.6231,60000.0
2012-06-15 13:00:00,37.66,37.78,37.64,37.77,35600.0,29.6231,29.7175,29.6074,29.7096,35600.0
2012-06-15 13:30:00,37.77,37.95,37.75,37.95,85400.0,29.7096,29.8512,29.6939,29.8512,85400.0
2012-06-15 14:00:00,37.94,38.09,37.92,38.06,104100.0,29.8433,29.9613,29.8276,29.9377,104100.0
2012-06-15 14:30:00,38.06,38.11,37.97,37.97,115800.0,29.9377,29.9771,29.8669,29.8669,115800.0
2012-06-15 15:00:00,37.95,38.01,37.91,38.0,154400.0,29.8512,29.8984,29.8197,29.8905,154400.0
2012-06-15 15:30:00,38.0,38.22,37.96,38.13,286800.0,29.8905,30.0636,29.8591,29.9928,286800.0
2012-06-18 09:30:00,37.9,38.02,37.45,37.77,413800.0,29.8119,29.9063,29.4579,29.7096,413800.0
2012-06-18 10:00:00,37.74,38.1,37.7,38.09,112800.0,29.686,29.9692,29.6546,29.9613,112800.0
2012-06-18 10:30:00,38.11,38.33,38.07,38.22,205000.0,29.9771,30.1501,29.9456,30.0636,205000.0
2012-06-18 11:00:00,38.25,38.27,37.79,37.9,91700.0,30.0872,30.1029,29.7254,29.8119,91700.0
2012-06-18 11:30:00,37.91,37.97,37.72,37.81,55200.0,29.8197,29.8669,29.6703,29.7411,55200.0
2012-06-18 12:00:00,37.82,37.86,37.66,37.76,55600.0,29.749,29.7804,29.6231,29.7018,55600.0
2012-06-18 12:30:00,37.76,37.83,37.65,37.74,42300.0,29.7018,29.7568,29.6152,29.686,42300.0
2012-06-18 13:00:00,37.77,37.99,37.7,37.99,52200.0,29.7096,29.8827,29.6546,29.8827,52200.0
2012-06-18 13:30:00,37.97,38.06,37.89,37.98,47300.0,29.8669,29.9377,29.804,29.8748,47300.0
2012-06-18 14:00:00,38.02,38.2,37.92,38.14,55900.0,29.9063,30.0479,29.8276,30.0007,55900.0
2012-06-18 14:30:00,38.15,38.17,37.87,37.93,63300.0,30.0085,30.0243,29.7883,29.8355,63300.0
2012-06-18 15:00:00,37.94,38.05,37.75,37.92,74000.0,29.8433,29.9299,29.6939,29.8276,74000.0
2012-06-18 15:30:00,37.91,38.04,37.85,37.98,136500.0,29.8197,29.922,29.7725,29.8748,136500.0
2012-06-19 09:30:00,38.54,39.15,38.54,39.1,146100.0,30.3153,30.7951,30.3153,30.7558,146100.0
2012-06-19 10:00:00,39.11,39.25,39.06,39.25,101600.0,30.7637,30.8738,30.7243,30.8738,101600.0
2012-06-19 10:30:00,39.25,39.44,39.24,39.34,94300.0,30.8738,31.0232,30.8659,30.9446,94300.0
2012-06-19 11:00:00,39.37,39.45,39.11,39.18,151700.0,30.9682,31.0311,30.7637,30.8187,151700.0
2012-06-19 11:30:00,39.18,39.26,39.12,39.18,48400.0,30.8187,30.8816,30.7715,30.8187,48400.0
2012-06-19 12:00:00,39.17,39.21,39.1,39.15,32700.0,30.8109,30.8423,30.7558,30.7951,32700.0
2012-06-19 12:30:00,39.16,39.25,39.09,39.24,36000.0,30.803,30.8738,30.7479,30.8659,36000.0
2012-06-19 13:00:00,39.24,39.56,39.15,39.56,81400.0,30.8659,31.1176,30.7951,31.1176,81400.0
2012-06-19 13:30:00,39.6,39.62,39.36,39.38,87700.0,31.1491,31.1648,30.9603,30.976,87700.0
2012-06-19 14:00:00,39.39,39.41,39.24,39.28,53700.0,30.9839,30.9996,30.8659,30.8974,53700.0
2012-06-19 14:30:00,39.29,39.31,39.05,39.19,60800.0,30.9052,30.921,30.7165,30.8266,60800.0
2012-06-19 15:00:00,39.2,39.25,39.07,39.1,92000.0,30.8344,30.8738,30.7322,30.7558,92000.0
2012-06-19 15:30:00,39.11,39.2,39.02,39.07,226500.0,30.7637,30.8344,30.6929,30.7322,226500.0
2012-06-20 09:30:00,39.12,39.29,38.94,39.18,205600.0,30.7715,30.9052,30.6299,30.8187,205600.0
2012-06-20 10:00:00,39.2,39.21,38.9,39.05,54500.0,30.8344,30.8423,30.5985,30.7165,54500.0
2012-06-20 10:30:00,39.02,39.02,38.8,38.83,33800.0,30.6929,30.6929,30.5198,30.5434,33800.0
2012-06-20 11:00:00,38.82,39.13,38.79,38.98,97200.0,30.5355,30.7794,30.5119,30.6614,97200.0
2012-06-20 11:30:00,38.99,38.99,38.83,38.85,31700.0,30.6693,30.6693,30.5434,30.5591,31700.0
2012-06-20 12:00:00,38.86,38.88,38.65,38.71,64700.0,30.567,30.5827,30.4018,30.449,64700.0
2012-06-20 12:30:00,38.7,38.99,38.51,38.94,62400.0,30.4412,30.6693,30.2917,30.6299,62400.0
2012-06-20 13:00:00,38.95,39.25,38.9,38.9,186600.0,30.6378,30.8738,30.5985,30.5985,186600.0
2012-06-20 13:30:00,38.91,38.93,38.63,38.73,63900.0,30.6063,30.6221,30.3861,30.4648,63900.0
2012-06-20 14:00:00,38.75,38.94,38.62,38.69,87500.0,30.4805,30.6299,30.3782,30.4333,87500.0
2012-06-20 14:30:00,38.71,38.78,38.52,38.61,59500.0,30.449,30.5041,30.2996,30.3704,59500.0
2012-06-20 15:00:00,38.61,38.64,38.23,38.34,143000.0,30.3704,30.394,30.0715,30.158,143000.0
2012-06-20 15:30:00,38.34,38.58,38.29,38.48,149200.0,30.158,30.3468,30.1186,30.2681,149200.0
2012-06-21 09:30:00,38.45,38.48,37.46,37.5,139900.0,30.2445,30.2681,29.4658,29.4972,139900.0
2012-06-21 10:00:00,37.47,37.48,37.01,37.17,163300.0,29.4736,29.4815,29.1118,29.2377,163300.0
2012-06-21 10:30:00,37.17,37.2,36.88,37.01,189100.0,29.2377,29.2613,29.0096,29.1118,189100.0
2012-06-21 11:00:00,37.04,37.05,36.51,36.72,111400.0,29.1354,29.1433,28.7185,28.8837,111400.0
2012-06-21 11:30:00,36.72,36.72,36.5,36.55,89900.0,28.8837,28.8837,28.7106,28.75,89900.0
2012-06-21 12:00:00,36.54,36.55,36.02,36.02,126400.0,28.7421,28.75,28.3331,28.3331,126400.0
2012-06-21 12:30:00,36.02,36.26,35.93,35.96,193400.0,28.3331,28.5219,28.2623,28.2859,193400.0
2012-06-21 13:00:00,35.96,36.02,35.91,35.92,115300.0,28.2859,28.3331,28.2466,28.2544,115300.0
2012-06-21 13:30:00,35.92,36.11,35.81,36.04,243900.0,28.2544,28.4039,28.1679,28.3488,243900.0
2012-06-21 14:00:00,36.05,36.06,35.77,35.84,168400.0,28.3567,28.3645,28.1364,28.1915,168400.0
2012-06-21 14:30:00,35.84,36.0,35.77,35.95,96200.0,28.1915,28.3174,28.1364,28.278,96200.0
2012-06-21 15:00:00,35.96,36.01,35.75,35.79,181400.0,28.2859,28.3252,28.1207,28.1522,181400.0
2012-06-21 15:30:00,35.8,35.8,35.46,35.54,540400.0,28.16,28.16,27.8926,27.9555,540400.0
2012-06-22 09:30:00,36.0,36.0,34.58,34.87,342600.0,28.3174,28.3174,27.2004,27.4285,342600.0
2012-06-22 10:00:00,34.8,34.92,34.63,34.73,211400.0,27.3734,27.4678,27.2397,27.3184,211400.0
2012-06-22 10:30:00,34.73,34.96,34.6,34.86,176400.0,27.3184,27.4993,27.2161,27.4206,176400.0
2012-06-22 11:00:00,34.86,35.11,34.86,35.0,165100.0,27.4206,27.6173,27.4206,27.5308,165100.0
2012-06-22 11:30:00,35.02,35.36,35.0,35.34,109100.0,27.5465,27.8139,27.5308,27.7982,109100.0
2012-06-22 12:00:00,35.31,35.36,35.15,35.25,111600.0,27.7746,27.8139,27.6487,27.7274,111600.0
2012-06-22 12:30:00,35.26,35.33,35.2,35.3,75000.0,27.7353,27.7903,27.6881,27.7667,75000.0
2012-06-22 13:00:00,35.3,35.35,35.24,35.29,135100.0,27.7667,27.8061,27.7195,27.7589,135100.0
2012-06-22 13:30:00,35.28,35.33,35.27,35.3,91600.0,27.751,27.7903,27.7431,27.7667,91600.0
2012-06-22 14:00:00,35.29,35.35,35.27,35.3,130500.0,27.7589,27.8061,27.7431,27.7667,130500.0
2012-06-22 14:30:00,35.29,35.67,35.29,35.63,128000.0,27.7589,28.0578,27.7589,28.0263,128000.0
2012-06-22 15:00:00,35.62,35.69,35.53,35.62,143700.0,28.0184,28.0735,27.9477,28.0184,143700.0
2012-06-22 15:30:00,35.62,35.77,35.54,35.62,240700.0,28.0184,28.1364,27.9555,28.0184,240700.0
2012-06-25 09:30:00,34.88,34.88,34.4,34.54,108800.0,27.4364,27.4364,27.0588,27.1689,108800.0
2012-06-25 10:00:00,34.59,34.72,34.33,34.38,42600.0,27.2083,27.3105,27.0037,27.0431,42600.0
2012-06-25 10:30:00,34.39,34.59,34.33,34.37,76000.0,27.0509,27.2083,27.0037,27.0352,76000.0
2012-06-25 11:00:00,34.37,34.42,34.28,34.29,75600.0,27.0352,27.0745,26.9644,26.9723,75600.0
2012-06-25 11:30:00,34.28,34.37,34.17,34.31,63600.0,26.9644,27.0352,26.8779,26.988,63600.0
2012-06-25 12:00:00,34.3,34.58,34.29,34.53,102400.0,26.9801,27.2004,26.9723,27.1611,102400.0
2012-06-25 12:30:00,34.55,34.64,34.45,34.58,41700.0,27.1768,27.2476,27.0981,27.2004,41700.0
2012-06-25 13:00:00,34.57,34.71,34.49,34.65,200200.0,27.1925,27.3026,27.1296,27.2555,200200.0
2012-06-25 13:30:00,34.66,34.82,34.62,34.79,93000.0,27.2633,27.3892,27.2319,27.3656,93000.0
2012-06-25 14:00:00,34.77,34.83,34.62,34.66,50800.0,27.3498,27.397,27.2319,27.2633,50800.0
2012-06-25 14:30:00,34.65,34.72,34.55,34.61,38000.0,27.2555,27.3105,27.1768,27.224,38000.0
2012-06-25 15:00:00,34.59,34.91,34.58,34.85,123400.0,27.2083,27.46,27.2004,27.4128,123400.0
2012-06-25 15:30:00,34.84,34.95,34.75,34.83,115700.0,27.4049,27.4914,27.3341,27.397,115700.0
2012-06-26 09:30:00,34.89,35.12,34.83,35.01,127900.0,27.4442,27.6251,27.397,27.5386,127900.0
2012-06-26 10:00:00,35.03,35.29,34.71,34.74,112200.0,27.5544,27.7589,27.3026,27.3262,112200.0
2012-06-26 10:30:00,34.71,34.98,34.68,34.96,97400.0,27.3026,27.515,27.279,27.4993,97400.0
2012-06-26 11:00:00,34.93,35.07,34.69,34.81,98400.0,27.4757,27.5858,27.2869,27.3813,98400.0
2012-06-26 11:30:00,34.81,34.99,34.72,34.94,51100.0,27.3813,27.5229,27.3105,27.4836,51100.0
2012-06-26 12:00:00,34.94,35.04,34.92,34.98,63400.0,27.4836,27.5622,27.4678,27.515,63400.0
2012-06-26 12:30:00,34.98,35.09,34.95,34.99,68300.0,27.515,27.6016,27.4914,27.5229,68300.0
2012-06-26 13:00:00,34.99,35.08,34.96,34.98,77900.0,27.5229,27.5937,27.4993,27.515,77900.0
2012-06-26 13:30:00,34.98,35.02,34.9,34.99,83600.0,27.515,27.5465,27.4521,27.5229,83600.0
2012-06-26 14:00:00,34.99,35.12,34.92,35.1,70700.0,27.5229,27.6251,27.4678,27.6094,70700.0
2012-06-26 14:30:00,35.11,35.12,34.9,34.98,67200.0,27.6173,27.6251,27.4521,27.515,67200.0
2012-06-26 15:00:00,34.99,35.03,34.92,34.99,76400.0,27.5229,27.5544,27.4678,27.5229,76400.0
2012-06-26 15:30:00,34.98,35.01,34.9,34.91,183300.0,27.515,27.5386,27.4521,27.46,183300.0
2012-06-27 09:30:00,34.82,34.96,34.5,34.57,179900.0,27.3892,27.4993,27.1375,27.1925,179900.0
2012-06-27 10:00:00,34.61,34.93,34.57,34.78,239500.0,27.224,27.4757,27.1925,27.3577,239500.0
2012-06-27 10:30:00,34.78,34.8,34.37,34.52,83700.0,27.3577,27.3734,27.0352,27.1532,83700.0
2012-06-27 11:00:00,34.54,34.62,34.44,34.49,56500.0,27.1689,27.2319,27.0903,27.1296,56500.0
2012-06-27 11:30:00,34.53,34.63,34.52,34.59,83100.0,27.1611,27.2397,27.1532,27.2083,83100.0
2012-06-27 12:00:00,34.58,34.71,34.56,34.68,131400.0,27.2004,27.3026,27.1847,27.279,131400.0
2012-06-27 12:30:00,34.68,34.73,34.57,34.64,59900.0,27.279,27.3184,27.1925,27.2476,59900.0
2012-06-27 13:00:00,34.65,34.66,34.52,34.53,60800.0,27.2555,27.2633,27.1532,27.1611,60800.0
2012-06-27 13:30:00,34.53,34.57,34.49,34.55,49700.0,27.1611,27.1925,27.1296,27.1768,49700.0
2012-06-27 14:00:00,34.54,34.55,34.46,34.49,47600.0,27.1689,27.1768,27.106,27.1296,47600.0
2012-06-27 14:30:00,34.49,34.52,34.37,34.39,109600.0,27.1296,27.1532,27.0352,27.0509,109600.0
2012-06-27 15:00:00,34.4,34.54,34.38,34.5,203600.0,27.0588,27.1689,27.0431,27.1375,203600.0
2012-06-27 15:30:00,34.51,34.62,34.5,34.52,398000.0,27.1453,27.2319,27.1375,27.1532,398000.0
2012-06-28 09:30:00,34.07,34.32,34.0,34.07,103900.0,26.7992,26.9959,26.7442,26.7992,103900.0
2012-06-28 10:00:00,34.08,34.14,33.82,33.94,218800.0,26.8071,26.8543,26.6026,26.697,218800.0
2012-06-28 10:30:00,33.92,33.92,33.59,33.59,151800.0,26.6812,26.6812,26.4217,26.4217,151800.0
2012-06-28 11:00:00,33.59,33.83,33.5,33.8,153800.0,26.4217,26.6104,26.3509,26.5868,153800.0
2012-06-28 11:30:00,33.78,33.79,33.65,33.75,128100.0,26.5711,26.579,26.4689,26.5475,128100.0
2012-06-28 12:00:00,33.77,33.82,33.56,33.56,94000.0,26.5632,26.6026,26.3981,26.3981,94000.0
2012-06-28 12:30:00,33.55,33.6,33.4,33.52,135100.0,26.3902,26.4295,26.2722,26.3666,135100.0
2012-06-28 13:00:00,33.52,33.52,33.24,33.48,218400.0,26.3666,26.3666,26.1464,26.3351,218400.0
2012-06-28 13:30:00,33.48,33.52,33.41,33.5,134300.0,26.3351,26.3666,26.2801,26.3509,134300.0
2012-06-28 14:00:00,33.5,33.56,33.42,33.49,203000.0,26.3509,26.3981,26.2879,26.343,203000.0
2012-06-28 14:30:00,33.47,33.48,33.31,33.39,133600.0,26.3273,26.3351,26.2014,26.2643,133600.0
2012-06-28 15:00:00,33.38,33.51,33.36,33.48,270700.0,26.2565,26.3587,26.2407,26.3351,270700.0
2012-06-28 15:30:00,33.48,33.93,33.47,33.61,893600.0,26.3351,26.6891,26.3273,26.4374,893600.0
2012-06-29 09:30:00,34.75,34.97,34.34,34.59,258000.0,27.3341,27.5072,27.0116,27.2083,258000.0
2012-06-29 10:00:00,34.6,34.86,34.6,34.81,246900.0,27.2161,27.4206,27.2161,27.3813,246900.0
2012-06-29 10:30:00,34.81,34.94,34.65,34.74,133700.0,27.3813,27.4836,27.2555,27.3262,133700.0
2012-06-29 11:00:00,34.74,34.8,34.65,34.73,95600.0,27.3262,27.3734,27.2555,27.3184,95600.0
2012-06-29 11:30:00,34.74,34.78,34.4,34.49,159900.0,27.3262,27.3577,27.0588,27.1296,159900.0
2012-06-29 12:00:00,34.49,34.63,34.47,34.56,75500.0,27.1296,27.2397,27.1139,27.1847,75500.0
2012-06-29 12:30:00,34.58,34.64,34.51,34.62,75200.0,27.2004,27.2476,27.1453,27.2319,75200.0
2012-06-29 13:00:00,34.63,34.65,34.57,34.61,110800.0,27.2397,27.2555,27.1925,27.224,110800.0
2012-06-29 13:30:00,34.61,34.64,34.55,34.55,79300.0,27.224,27.2476,27.1768,27.1768,79300.0
2012-06-29 14:00:00,34.54,34.59,34.45,34.57,114700.0,27.1689,27.2083,27.0981,27.1925,114700.0
2012-06-29 14:30:00,34.55,34.63,34.48,34.61,87700.0,27.1768,27.2397,27.1217,27.224,87700.0
2012-06-29 15:00:00,34.61,34.69,34.57,34.61,123800.0,27.224,27.2869,27.1925,27.224,123800.0
2012-06-29 15:30:00,34.61,34.67,34.49,34.6,380600.0,27.224,27.2712,27.1296,27.2161,380600.0
2012-07-02 09:30:00,34.62,34.64,33.55,33.85,227100.0,27.2319,27.2476,26.3902,26.6262,227100.0
2012-07-02 10:00:00,33.85,33.87,33.52,33.69,201000.0,26.6262,26.6419,26.3666,26.5003,201000.0
2012-07-02 10:30:00,33.72,33.75,33.34,33.36,198700.0,26.5239,26.5475,26.225,26.2407,198700.0
2012-07-02 11:00:00,33.37,33.54,33.27,33.52,152900.0,26.2486,26.3823,26.17,26.3666,152900.0
2012-07-02 11:30:00,33.52,33.58,33.45,33.5,151800.0,26.3666,26.4138,26.3115,26.3509,151800.0
2012-07-02 12:00:00,33.5,33.59,33.45,33.52,113400.0,26.3509,26.4217,26.3115,26.3666,113400.0
2012-07-02 12:30:00,33.5,33.55,33.36,33.48,134600.0,26.3509,26.3902,26.2407,26.3351,134600.0
2012-07-02 13:00:00,33.47,33.51,33.37,33.38,118500.0,26.3273,26.3587,26.2486,26.2565,118500.0
2012-07-02 13:30:00,33.37,33.39,33.19,33.23,97000.0,26.2486,26.2643,26.107,26.1385,97000.0
2012-07-02 14:00:00,33.23,33.35,33.17,33.34,145300.0,26.1385,26.2329,26.0913,26.225,145300.0
2012-07-02 14:30:00,33.33,33.42,33.25,33.4,147500.0,26.2171,26.2879,26.1542,26.2722,147500.0
2012-07-02 15:00:00,33.39,33.42,33.27,33.4,140900.0,26.2643,26.2879,26.17,26.2722,140900.0
2012-07-02 15:30:00,33.4,33.59,33.38,33.53,485800.0,26.2722,26.4217,26.2565,26.3745,485800.0
2012-07-03 09:30:00,33.61,34.56,33.6,34.46,153900.0,26.4374,27.1847,26.4295,27.106,153900.0
2012-07-03 10:00:00,34.48,34.68,34.27,34.32,212800.0,27.1217,27.279,26.9565,26.9959,212800.0
2012-07-03 10:30:00,34.34,34.53,34.29,34.52,118100.0,27.0116,27.1611,26.9723,27.1532,118100.0
2012-07-03 11:00:00,34.51,34.63,34.45,34.62,162400.0,27.1453,27.2397,27.0981,27.2319,162400.0
2012-07-03 11:30:00,34.61,34.69,34.5,34.68,132500.0,27.224,27.2869,27.1375,27.279,132500.0
2012-07-03 12:00:00,34.69,34.75,34.53,34.7,119100.0,27.2869,27.3341,27.1611,27.2948,119100.0
2012-07-03 12:30:00,34.7,34.74,34.18,34.45,262200.0,27.2948,27.3262,26.8858,27.0981,262200.0
2012-07-05 09:30:00,34.19,34.48,34.13,34.28,193300.0,26.8936,27.1217,26.8464,26.9644,193300.0
2012-07-05 10:00:00,34.25,34.36,34.15,34.28,177700.0,26.9408,27.0273,26.8622,26.9644,177700.0
2012-07-05 10:30:00,34.28,34.54,34.25,34.49,165600.0,26.9644,27.1689,26.9408,27.1296,165600.0
2012-07-05 11:00:00,34.48,34.53,34.32,34.41,155800.0,27.1217,27.1611,26.9959,27.0667,155800.0
2012-07-05 11:30:00,34.42,34.45,34.35,34.42,82400.0,27.0745,27.0981,27.0195,27.0745,82400.0
2012-07-05 12:00:00,34.42,34.45,34.31,34.39,74100.0,27.0745,27.0981,26.988,27.0509,74100.0
2012-07-05 12:30:00,34.37,34.45,34.33,34.42,67300.0,27.0352,27.0981,27.0037,27.0745,67300.0
2012-07-05 13:00:00,34.43,34.48,34.4,34.42,66500.0,27.0824,27.1217,27.0588,27.0745,66500.0
2012-07-05 13:30:00,34.44,34.52,34.39,34.5,136600.0,27.0903,27.1532,27.0509,27.1375,136600.0
2012-07-05 14:00:00,34.5,34.79,34.44,34.79,107100.0,27.1375,27.3656,27.0903,27.3656,107100.0
2012-07-05 14:30:00,34.78,34.78,34.62,34.64,93500.0,27.3577,27.3577,27.2319,27.2476,93500.0
2012-07-05 15:00:00,34.64,34.66,34.45,34.48,116300.0,27.2476,27.2633,27.0981,27.1217,116300.0
2012-07-05 15:30:00,34.49,34.55,34.24,34.3,355200.0,27.1296,27.1768,26.9329,26.9801,355200.0
2012-07-06 09:30:00,33.69,33.82,33.48,33.63,66100.0,26.5003,26.6026,26.3351,26.4531,66100.0
2012-07-06 10:00:00,33.61,33.73,33.38,33.65,127400.0,26.4374,26.5318,26.2565,26.4689,127400.0
2012-07-06 10:30:00,33.63,33.8,33.58,33.73,83200.0,26.4531,26.5868,26.4138,26.5318,83200.0
2012-07-06 11:00:00,33.75,33.84,33.58,33.61,66200.0,26.5475,26.6183,26.4138,26.4374,66200.0
2012-07-06 11:30:00,33.61,33.67,33.42,33.59,67700.0,26.4374,26.4846,26.2879,26.4217,67700.0
2012-07-06 12:00:00,33.59,33.66,33.49,33.52,65500.0,26.4217,26.4767,26.343,26.3666,65500.0
2012-07-06 12:30:00,33.53,33.59,33.44,33.58,71300.0,26.3745,26.4217,26.3037,26.4138,71300.0
2012-07-06 13:00:00,33.59,33.64,33.53,33.63,98200.0,26.4217,26.461,26.3745,26.4531,98200.0
2012-07-06 13:30:00,33.63,33.66,33.52,33.54,144600.0,26.4531,26.4767,26.3666,26.3823,144600.0
2012-07-06 14:00:00,33.53,33.54,33.48,33.5,107400.0,26.3745,26.3823,26.3351,26.3509,107400.0
2012-07-06 14:30:00,33.5,33.65,33.5,33.65,144700.0,26.3509,26.4689,26.3509,26.4689,144700.0
2012-07-06 15:00:00,33.65,33.68,33.49,33.55,210000.0,26.4689,26.4925,26.343,26.3902,210000.0
2012-07-06 15:30:00,33.56,33.63,33.44,33.49,523400.0,26.3981,26.4531,26.3037,26.343,523400.0
2012-07-09 09:30:00,33.39,33.42,32.89,32.91,122500.0,26.2643,26.2879,25.871,25.8868,122500.0
2012-07-09 10:00:00,32.9,33.03,32.8,32.96,57100.0,25.8789,25.9812,25.8003,25.9261,57100.0
2012-07-09 10:30:00,32.97,33.43,32.96,33.22,73600.0,25.934,26.2958,25.9261,26.1306,73600.0
2012-07-09 11:00:00,33.22,33.35,33.12,33.32,131200.0,26.1306,26.2329,26.052,26.2093,131200.0
2012-07-09 11:30:00,33.32,33.36,33.17,33.17,79600.0,26.2093,26.2407,26.0913,26.0913,79600.0
2012-07-09 12:00:00,33.17,33.45,33.16,33.38,91400.0,26.0913,26.3115,26.0834,26.2565,91400.0
2012-07-09 12:30:00,33.38,33.41,33.04,33.05,192100.0,26.2565,26.2801,25.989,25.9969,192100.0
2012-07-09 13:00:00,33.06,33.29,33.06,33.28,92300.0,26.0048,26.1857,26.0048,26.1778,92300.0
2012-07-09 13:30:00,33.27,33.31,33.14,33.15,87400.0,26.17,26.2014,26.0677,26.0756,87400.0
2012-07-09 14:00:00,33.14,33.2,33.06,33.09,77000.0,26.0677,26.1149,26.0048,26.0284,77000.0
2012-07-09 14:30:00,33.1,33.19,33.08,33.14,74800.0,26.0362,26.107,26.0205,26.0677,74800.0
2012-07-09 15:00:00,33.13,33.2,33.08,33.15,191000.0,26.0598,26.1149,26.0205,26.0756,191000.0
2012-07-09 15:30:00,33.15,33.35,33.09,33.27,324200.0,26.0756,26.2329,26.0284,26.17,324200.0
2012-07-10 09:30:00,34.27,34.78,33.94,34.57,172400.0,26.9565,27.3577,26.697,27.1925,172400.0
2012-07-10 10:00:00,34.58,34.62,34.15,34.2,225500.0,27.2004,27.2319,26.8622,26.9015,225500.0
2012-07-10 10:30:00,34.2,34.39,34.06,34.09,176400.0,26.9015,27.0509,26.7914,26.815,176400.0
2012-07-10 11:00:00,34.09,34.24,34.02,34.04,121500.0,26.815,26.9329,26.7599,26.7756,121500.0
2012-07-10 11:30:00,34.04,34.15,33.82,34.0,178800.0,26.7756,26.8622,26.6026,26.7442,178800.0
2012-07-10 12:00:00,33.99,34.16,33.95,34.13,118400.0,26.7363,26.87,26.7048,26.8464,118400.0
2012-07-10 12:30:00,34.14,34.27,34.11,34.2,75300.0,26.8543,26.9565,26.8307,26.9015,75300.0
2012-07-10 13:00:00,34.19,34.24,34.1,34.12,72200.0,26.8936,26.9329,26.8228,26.8386,72200.0
2012-07-10 13:30:00,34.12,34.12,33.96,33.97,92500.0,26.8386,26.8386,26.7127,26.7206,92500.0
2012-07-10 14:00:00,33.96,33.98,33.56,33.59,112400.0,26.7127,26.7284,26.3981,26.4217,112400.0
2012-07-10 14:30:00,33.61,33.68,33.5,33.53,121100.0,26.4374,26.4925,26.3509,26.3745,121100.0
2012-07-10 15:00:00,33.53,33.64,33.41,33.42,135800.0,26.3745,26.461,26.2801,26.2879,135800.0
2012-07-10 15:30:00,33.41,33.71,33.38,33.7,322000.0,26.2801,26.5161,26.2565,26.5082,322000.0
2012-07-11 09:30:00,33.72,34.05,33.68,33.88,158100.0,26.5239,26.7835,26.4925,26.6498,158100.0
2012-07-11 10:00:00,33.86,34.07,33.74,33.81,186400.0,26.634,26.7992,26.5397,26.5947,186400.0
2012-07-11 10:30:00,33.8,33.86,33.59,33.75,206800.0,26.5868,26.634,26.4217,26.5475,206800.0
2012-07-11 11:00:00,33.73,33.95,33.71,33.86,117000.0,26.5318,26.7048,26.5161,26.634,117000.0
2012-07-11 11:30:00,33.85,33.98,33.78,33.78,106400.0,26.6262,26.7284,26.5711,26.5711,106400.0
2012-07-11 12:00:00,33.8,33.91,33.75,33.78,107700.0,26.5868,26.6734,26.5475,26.5711,107700.0
2012-07-11 12:30:00,33.78,33.91,33.77,33.88,68000.0,26.5711,26.6734,26.5632,26.6498,68000.0
2012-07-11 13:00:00,33.86,33.86,33.7,33.77,48100.0,26.634,26.634,26.5082,26.5632,48100.0
2012-07-11 13:30:00,33.77,33.8,33.74,33.78,42900.0,26.5632,26.5868,26.5397,26.5711,42900.0
2012-07-11 14:00:00,33.8,33.86,33.54,33.64,133600.0,26.5868,26.634,26.3823,26.461,133600.0
2012-07-11 14:30:00,33.63,33.73,33.55,33.66,115900.0,26.4531,26.5318,26.3902,26.4767,115900.0
2012-07-11 15:00:00,33.66,33.84,33.59,33.69,204800.0,26.4767,26.6183,26.4217,26.5003,204800.0
2012-07-11 15:30:00,33.68,33.84,33.55,33.8,374700.0,26.4925,26.6183,26.3902,26.5868,374700.0
2012-07-12 09:30:00,33.4,33.48,33.0,33.04,141700.0,26.2722,26.3351,25.9576,25.989,141700.0
2012-07-12 10:00:00,33.04,33.09,32.77,33.04,119000.0,25.989,26.0284,25.7767,25.989,119000.0
2012-07-12 10:30:00,33.02,33.06,32.91,33.06,58900.0,25.9733,26.0048,25.8868,26.0048,58900.0
2012-07-12 11:00:00,33.05,33.31,33.03,33.18,64900.0,25.9969,26.2014,25.9812,26.0992,64900.0
2012-07-12 11:30:00,33.15,33.18,32.99,33.13,157300.0,26.0756,26.0992,25.9497,26.0598,157300.0
2012-07-12 12:00:00,33.15,33.18,32.99,33.05,79400.0,26.0756,26.0992,25.9497,25.9969,79400.0
2012-07-12 12:30:00,33.06,33.09,32.9,32.99,74800.0,26.0048,26.0284,25.8789,25.9497,74800.0
2012-07-12 13:00:00,32.97,33.37,32.92,33.33,220300.0,25.934,26.2486,25.8946,26.2171,220300.0
2012-07-12 13:30:00,33.31,33.4,33.21,33.24,100400.0,26.2014,26.2722,26.1228,26.1464,100400.0
2012-07-12 14:00:00,33.23,33.44,33.17,33.24,156200.0,26.1385,26.3037,26.0913,26.1464,156200.0
2012-07-12 14:30:00,33.25,33.53,33.24,33.52,171500.0,26.1542,26.3745,26.1464,26.3666,171500.0
2012-07-12 15:00:00,33.52,33.71,33.48,33.58,145800.0,26.3666,26.5161,26.3351,26.4138,145800.0
2012-07-12 15:30:00,33.6,33.7,33.39,33.46,361300.0,26.4295,26.5082,26.2643,26.3194,361300.0
2012-07-13 09:30:00,33.71,34.02,33.49,33.84,73500.0,26.5161,26.7599,26.343,26.6183,73500.0
2012-07-13 10:00:00,33.86,34.0,33.74,33.94,134200.0,26.634,26.7442,26.5397,26.697,134200.0
2012-07-13 10:30:00,33.94,34.23,33.92,34.11,146600.0,26.697,26.9251,26.6812,26.8307,146600.0
2012-07-13 11:00:00,34.09,34.15,33.89,34.12,70200.0,26.815,26.8622,26.6576,26.8386,70200.0
2012-07-13 11:30:00,34.12,34.4,34.12,34.35,65400.0,26.8386,27.0588,26.8386,27.0195,65400.0
2012-07-13 12:00:00,34.35,34.54,34.31,34.35,102400.0,27.0195,27.1689,26.988,27.0195,102400.0
2012-07-13 12:30:00,34.36,34.46,34.35,34.41,80100.0,27.0273,27.106,27.0195,27.0667,80100.0
2012-07-13 13:00:00,34.39,34.46,34.37,34.42,62100.0,27.0509,27.106,27.0352,27.0745,62100.0
2012-07-13 13:30:00,34.41,34.58,34.38,34.52,80300.0,27.0667,27.2004,27.0431,27.1532,80300.0
2012-07-13 14:00:00,34.51,34.55,34.45,34.53,107700.0,27.1453,27.1768,27.0981,27.1611,107700.0
2012-07-13 14:30:00,34.51,34.6,34.51,34.6,91100.0,27.1453,27.2161,27.1453,27.2161,91100.0
2012-07-13 15:00:00,34.61,34.65,34.45,34.47,168000.0,27.224,27.2555,27.0981,27.1139,168000.0
2012-07-13 15:30:00,34.47,34.55,34.38,34.51,332200.0,27.1139,27.1768,27.0431,27.1453,332200.0
2012-07-16 09:30:00,34.24,34.37,33.68,33.78,70900.0,26.9329,27.0352,26.4925,26.5711,70900.0
2012-07-16 10:00:00,33.78,33.87,33.55,33.87,92600.0,26.5711,26.6419,26.3902,26.6419,92600.0
2012-07-16 10:30:00,33.87,33.93,33.72,33.84,34800.0,26.6419,26.6891,26.5239,26.6183,34800.0
2012-07-16 11:00:00,33.82,34.01,33.78,33.97,41300.0,26.6026,26.752,26.5711,26.7206,41300.0
2012-07-16 11:30:00,33.98,34.0,33.87,33.99,79000.0,26.7284,26.7442,26.6419,26.7363,79000.0
2012-07-16 12:00:00,34.0,34.03,33.91,33.94,45600.0,26.7442,26.7678,26.6734,26.697,45600.0
2012-07-16 12:30:00,33.92,34.01,33.88,33.99,49600.0,26.6812,26.752,26.6498,26.7363,49600.0
2012-07-16 13:00:00,34.0,34.12,34.0,34.11,27000.0,26.7442,26.8386,26.7442,26.8307,27000.0
2012-07-16 13:30:00,34.12,34.2,34.05,34.17,41400.0,26.8386,26.9015,26.7835,26.8779,41400.0
2012-07-16 14:00:00,34.17,34.41,34.15,34.34,99000.0,26.8779,27.0667,26.8622,27.0116,99000.0
2012-07-16 14:30:00,34.34,34.41,34.2,34.21,100600.0,27.0116,27.0667,26.9015,26.9093,100600.0
2012-07-16 15:00:00,34.21,34.21,34.06,34.06,150600.0,26.9093,26.9093,26.7914,26.7914,150600.0
2012-07-16 15:30:00,34.07,34.19,34.01,34.16,240400.0,26.7992,26.8936,26.752,26.87,240400.0
2012-07-17 09:30:00,34.2,34.56,34.13,34.37,102800.0,26.9015,27.1847,26.8464,27.0352,102800.0
2012-07-17 10:00:00,34.39,34.39,34.2,34.34,166200.0,27.0509,27.0509,26.9015,27.0116,166200.0
2012-07-17 10:30:00,34.35,34.56,34.1,34.24,167200.0,27.0195,27.1847,26.8228,26.9329,167200.0
2012-07-17 11:00:00,34.21,34.23,34.06,34.13,138200.0,26.9093,26.9251,26.7914,26.8464,138200.0
2012-07-17 11:30:00,34.13,34.54,34.13,34.44,82600.0,26.8464,27.1689,26.8464,27.0903,82600.0
2012-07-17 12:00:00,34.45,34.54,34.4,34.47,51900.0,27.0981,27.1689,27.0588,27.1139,51900.0
2012-07-17 12:30:00,34.48,34.59,34.45,34.46,43000.0,27.1217,27.2083,27.0981,27.106,43000.0
2012-07-17 13:00:00,34.45,34.74,34.44,34.71,47300.0,27.0981,27.3262,27.0903,27.3026,47300.0
2012-07-17 13:30:00,34.72,34.84,34.7,34.8,73600.0,27.3105,27.4049,27.2948,27.3734,73600.0
2012-07-17 14:00:00,34.8,34.97,34.8,34.97,108700.0,27.3734,27.5072,27.3734,27.5072,108700.0
2012-07-17 14:30:00,34.97,35.0,34.89,34.94,137300.0,27.5072,27.5308,27.4442,27.4836,137300.0
2012-07-17 15:00:00,34.94,34.96,34.8,34.83,134000.0,27.4836,27.4993,27.3734,27.397,134000.0
2012-07-17 15:30:00,34.82,35.02,34.77,34.97,538800.0,27.3892,27.5465,27.3498,27.5072,538800.0
2012-07-18 09:30:00,34.83,34.83,34.42,34.68,73800.0,27.397,27.397,27.0745,27.279,73800.0
2012-07-18 10:00:00,34.72,35.06,34.72,34.96,67400.0,27.3105,27.578,27.3105,27.4993,67400.0
2012-07-18 10:30:00,34.97,35.25,34.86,35.25,117100.0,27.5072,27.7274,27.4206,27.7274,117100.0
2012-07-18 11:00:00,35.24,35.28,35.0,35.21,92800.0,27.7195,27.751,27.5308,27.6959,92800.0
2012-07-18 11:30:00,35.21,35.47,35.21,35.47,78700.0,27.6959,27.9005,27.6959,27.9005,78700.0
2012-07-18 12:00:00,35.47,35.58,35.36,35.38,129800.0,27.9005,27.987,27.8139,27.8297,129800.0
2012-07-18 12:30:00,35.38,35.4,35.24,35.28,66900.0,27.8297,27.8454,27.7195,27.751,66900.0
2012-07-18 13:00:00,35.3,35.32,35.16,35.18,91200.0,27.7667,27.7825,27.6566,27.6723,91200.0
2012-07-18 13:30:00,35.17,35.17,34.94,34.97,158600.0,27.6645,27.6645,27.4836,27.5072,158600.0
2012-07-18 14:00:00,34.98,35.09,34.94,35.02,91200.0,27.515,27.6016,27.4836,27.5465,91200.0
2012-07-18 14:30:00,35.03,35.05,34.75,34.9,139400.0,27.5544,27.5701,27.3341,27.4521,139400.0
2012-07-18 15:00:00,34.9,35.14,34.89,34.95,208000.0,27.4521,27.6409,27.4442,27.4914,208000.0
2012-07-18 15:30:00,34.96,35.01,34.87,34.95,269400.0,27.4993,27.5386,27.4285,27.4914,269400.0
2012-07-19 09:30:00,35.06,35.49,35.0,35.49,98400.0,27.578,27.9162,27.5308,27.9162,98400.0
2012-07-19 10:00:00,35.42,35.74,35.39,35.74,232600.0,27.8611,28.1128,27.8375,28.1128,232600.0
2012-07-19 10:30:00,35.75,35.96,35.6,35.94,131100.0,28.1207,28.2859,28.0027,28.2702,131100.0
2012-07-19 11:00:00,35.94,36.1,35.94,36.04,218900.0,28.2702,28.396,28.2702,28.3488,218900.0
2012-07-19 11:30:00,36.03,36.23,36.0,36.2,117800.0,28.3409,28.4983,28.3174,28.4747,117800.0
2012-07-19 12:00:00,36.21,36.36,36.2,36.25,119500.0,28.4825,28.6005,28.4747,28.514,119500.0
2012-07-19 12:30:00,36.25,36.43,36.2,36.4,96200.0,28.514,28.6556,28.4747,28.632,96200.0
2012-07-19 13:00:00,36.4,36.56,36.38,36.46,121900.0,28.632,28.7578,28.6163,28.6792,121900.0
2012-07-19 13:30:00,36.45,36.57,36.32,36.41,170200.0,28.6713,28.7657,28.5691,28.6399,170200.0
2012-07-19 14:00:00,36.4,36.65,36.37,36.62,127500.0,28.632,28.8286,28.6084,28.805,127500.0
2012-07-19 14:30:00,36.62,36.75,36.57,36.68,197500.0,28.805,28.9073,28.7657,28.8522,197500.0
2012-07-19 15:00:00,36.68,36.93,36.63,36.84,359000.0,28.8522,29.0489,28.8129,28.9781,359000.0
2012-07-19 15:30:00,36.83,36.91,36.74,36.82,557700.0,28.9702,29.0332,28.8994,28.9624,557700.0
2012-07-20 09:30:00,36.42,36.5,36.0,36.4,228600.0,28.6477,28.7106,28.3174,28.632,228600.0
2012-07-20 10:00:00,36.39,36.57,36.36,36.52,235800.0,28.6241,28.7657,28.6005,28.7264,235800.0
2012-07-20 10:30:00,36.52,36.55,36.31,36.54,189300.0,28.7264,28.75,28.5612,28.7421,189300.0
2012-07-20 11:00:00,36.54,36.65,36.47,36.56,136700.0,28.7421,28.8286,28.687,28.7578,136700.0
2012-07-20 11:30:00,36.55,36.69,36.48,36.58,114500.0,28.75,28.8601,28.6949,28.7736,114500.0
2012-07-20 12:00:00,36.57,36.59,36.48,36.53,226600.0,28.7657,28.7814,28.6949,28.7342,226600.0
2012-07-20 12:30:00,36.51,36.52,36.27,36.32,115300.0,28.7185,28.7264,28.5297,28.5691,115300.0
2012-07-20 13:00:00,36.33,36.37,36.27,36.28,128500.0,28.5769,28.6084,28.5297,28.5376,128500.0
2012-07-20 13:30:00,36.29,36.37,36.12,36.26,130900.0,28.5455,28.6084,28.4117,28.5219,130900.0
2012-07-20 14:00:00,36.28,36.39,36.25,36.37,115600.0,28.5376,28.6241,28.514,28.6084,115600.0
2012-07-20 14:30:00,36.37,36.38,36.16,36.19,129600.0,28.6084,28.6163,28.4432,28.4668,129600.0
2012-07-20 15:00:00,36.19,36.3,35.9,35.9,202500.0,28.4668,28.5533,28.2387,28.2387,202500.0
2012-07-20 15:30:00,35.89,36.04,35.86,35.95,341900.0,28.2308,28.3488,28.2072,28.278,341900.0
2012-07-23 09:30:00,34.82,35.34,34.48,35.28,255300.0,27.3892,27.7982,27.1217,27.751,255300.0
2012-07-23 10:00:00,35.27,35.32,34.82,35.06,130600.0,27.7431,27.7825,27.3892,27.578,130600.0
2012-07-23 10:30:00,35.04,35.5,34.91,35.45,128800.0,27.5622,27.9241,27.46,27.8847,128800.0
2012-07-23 11:00:00,35.43,35.81,35.37,35.81,140600.0,27.869,28.1679,27.8218,28.1679,140600.0
2012-07-23 11:30:00,35.82,35.82,35.56,35.56,100100.0,28.1758,28.1758,27.9713,27.9713,100100.0
2012-07-23 12:00:00,35.58,35.61,35.34,35.37,129400.0,27.987,28.0106,27.7982,27.8218,129400.0
2012-07-23 12:30:00,35.37,35.84,35.32,35.84,212000.0,27.8218,28.1915,27.7825,28.1915,212000.0
2012-07-23 13:00:00,35.83,35.83,35.56,35.56,112900.0,28.1836,28.1836,27.9713,27.9713,112900.0
2012-07-23 13:30:00,35.54,35.57,35.34,35.34,145400.0,27.9555,27.9791,27.7982,27.7982,145400.0
2012-07-23 14:00:00,35.35,35.42,35.2,35.22,118100.0,27.8061,27.8611,27.6881,27.7038,118100.0
2012-07-23 14:30:00,35.22,35.28,35.02,35.13,125300.0,27.7038,27.751,27.5465,27.633,125300.0
2012-07-23 15:00:00,35.13,35.62,35.06,35.62,191600.0,27.633,28.0184,27.578,28.0184,191600.0
2012-07-23 15:30:00,35.61,35.73,35.53,35.56,398200.0,28.0106,28.105,27.9477,27.9713,398200.0
2012-07-24 09:30:00,37.68,39.81,36.01,37.59,589600.0,29.6388,31.3143,28.3252,29.568,589600.0
2012-07-24 10:00:00,37.59,37.76,36.63,37.18,390500.0,29.568,29.7018,28.8129,29.2455,390500.0
2012-07-24 10:30:00,37.18,37.98,37.13,37.9,258800.0,29.2455,29.8748,29.2062,29.8119,258800.0
2012-07-24 11:00:00,37.87,38.11,37.65,37.86,194200.0,29.7883,29.9771,29.6152,29.7804,194200.0
2012-07-24 11:30:00,37.86,38.01,37.7,37.72,126500.0,29.7804,29.8984,29.6546,29.6703,126500.0
2012-07-24 12:00:00,37.7,37.71,37.21,37.28,139300.0,29.6546,29.6624,29.2691,29.3242,139300.0
2012-07-24 12:30:00,37.28,37.73,37.21,37.57,184800.0,29.3242,29.6782,29.2691,29.5523,184800.0
2012-07-24 13:00:00,37.56,37.56,37.07,37.12,140600.0,29.5444,29.5444,29.159,29.1983,140600.0
2012-07-24 13:30:00,37.12,37.4,37.08,37.3,117600.0,29.1983,29.4186,29.1669,29.3399,117600.0
2012-07-24 14:00:00,37.31,37.55,37.27,37.46,246400.0,29.3478,29.5366,29.3163,29.4658,246400.0
2012-07-24 14:30:00,37.45,37.7,37.29,37.35,168100.0,29.4579,29.6546,29.3321,29.3793,168100.0
2012-07-24 15:00:00,37.37,37.66,37.3,37.65,302400.0,29.395,29.6231,29.3399,29.6152,302400.0
2012-07-24 15:30:00,37.65,37.72,37.34,37.58,589500.0,29.6152,29.6703,29.3714,29.5602,589500.0
2012-07-25 09:30:00,37.53,37.59,36.51,36.73,252400.0,29.5208,29.568,28.7185,28.8916,252400.0
2012-07-25 10:00:00,36.7,36.71,35.96,36.19,216600.0,28.868,28.8758,28.2859,28.4668,216600.0
2012-07-25 10:30:00,36.18,36.37,35.83,36.02,163800.0,28.4589,28.6084,28.1836,28.3331,163800.0
2012-07-25 11:00:00,35.98,36.19,35.89,36.11,106300.0,28.3016,28.4668,28.2308,28.4039,106300.0
2012-07-25 11:30:00,36.09,36.28,36.05,36.21,121600.0,28.3881,28.5376,28.3567,28.4825,121600.0
2012-07-25 12:00:00,36.22,36.38,36.17,36.38,101700.0,28.4904,28.6163,28.4511,28.6163,101700.0
2012-07-25 12:30:00,36.39,36.72,36.32,36.64,145000.0,28.6241,28.8837,28.5691,28.8208,145000.0
2012-07-25 13:00:00,36.64,36.94,36.57,36.93,107100.0,28.8208,29.0567,28.7657,29.0489,107100.0
2012-07-25 13:30:00,36.94,37.11,36.86,37.1,159400.0,29.0567,29.1905,28.9938,29.1826,159400.0
2012-07-25 14:00:00,37.12,37.33,37.06,37.19,154600.0,29.1983,29.3635,29.1511,29.2534,154600.0
2012-07-25 14:30:00,37.19,37.24,37.05,37.05,97600.0,29.2534,29.2927,29.1433,29.1433,97600.0
2012-07-25 15:00:00,37.04,37.07,36.85,36.99,285400.0,29.1354,29.159,28.986,29.0961,285400.0
2012-07-25 15:30:00,36.99,37.01,36.75,37.0,726400.0,29.0961,29.1118,28.9073,29.1039,726400.0
2012-07-26 09:30:00,37.36,37.68,36.9,36.98,204100.0,29.3871,29.6388,29.0253,29.0882,204100.0
2012-07-26 10:00:00,36.95,37.26,36.72,36.73,356600.0,29.0646,29.3085,28.8837,28.8916,356600.0
2012-07-26 10:30:00,36.73,37.13,36.68,37.1,222500.0,28.8916,29.2062,28.8522,29.1826,222500.0
2012-07-26 11:00:00,37.11,37.31,37.08,37.25,102600.0,29.1905,29.3478,29.1669,29.3006,102600.0
2012-07-26 11:30:00,37.26,37.3,37.07,37.22,73300.0,29.3085,29.3399,29.159,29.277,73300.0
2012-07-26 12:00:00,37.21,37.31,37.14,37.27,60600.0,29.2691,29.3478,29.2141,29.3163,60600.0
2012-07-26 12:30:00,37.27,37.36,37.19,37.35,80300.0,29.3163,29.3871,29.2534,29.3793,80300.0
2012-07-26 13:00:00,37.35,37.36,37.25,37.34,45100.0,29.3793,29.3871,29.3006,29.3714,45100.0
2012-07-26 13:30:00,37.32,37.33,37.2,37.3,67400.0,29.3557,29.3635,29.2613,29.3399,67400.0
2012-07-26 14:00:00,37.3,37.5,37.28,37.49,59800.0,29.3399,29.4972,29.3242,29.4894,59800.0
2012-07-26 14:30:00,37.49,37.67,37.37,37.56,66900.0,29.4894,29.631,29.395,29.5444,66900.0
2012-07-26 15:00:00,37.56,37.66,37.52,37.6,105600.0,29.5444,29.6231,29.513,29.5759,105600.0
2012-07-26 15:30:00,37.59,37.72,37.55,37.6,239000.0,29.568,29.6703,29.5366,29.5759,239000.0
2012-07-27 09:30:00,38.2,38.82,38.2,38.35,279900.0,30.0479,30.5355,30.0479,30.1658,279900.0
2012-07-27 10:00:00,38.35,38.39,37.94,37.95,144000.0,30.1658,30.1973,29.8433,29.8512,144000.0
2012-07-27 10:30:00,37.95,38.16,37.95,38.13,147200.0,29.8512,30.0164,29.8512,29.9928,147200.0
2012-07-27 11:00:00,38.16,38.17,38.06,38.07,117600.0,30.0164,30.0243,29.9377,29.9456,117600.0
2012-07-27 11:30:00,38.08,38.1,37.97,38.01,62800.0,29.9535,29.9692,29.8669,29.8984,62800.0
2012-07-27 12:00:00,38.0,38.08,37.89,37.97,123600.0,29.8905,29.9535,29.804,29.8669,123600.0
2012-07-27 12:30:00,37.97,38.07,37.97,38.03,48500.0,29.8669,29.9456,29.8669,29.9141,48500.0
2012-07-27 13:00:00,38.02,38.07,37.85,38.05,165000.0,29.9063,29.9456,29.7725,29.9299,165000.0
2012-07-27 13:30:00,38.06,38.1,37.93,37.98,349200.0,29.9377,29.9692,29.8355,29.8748,349200.0
2012-07-27 14:00:00,38.0,38.22,37.97,38.22,227500.0,29.8905,30.0636,29.8669,30.0636,227500.0
2012-07-27 14:30:00,38.22,38.48,38.2,38.36,97200.0,30.0636,30.2681,30.0479,30.1737,97200.0
2012-07-27 15:00:00,38.4,38.42,38.34,38.4,191200.0,30.2052,30.2209,30.158,30.2052,191200.0
2012-07-27 15:30:00,38.4,38.5,38.19,38.2,413800.0,30.2052,30.2838,30.04,30.0479,413800.0
2012-07-30 09:30:00,37.98,38.49,37.83,38.44,92100.0,29.8748,30.276,29.7568,30.2366,92100.0
2012-07-30 10:00:00,38.43,38.55,38.3,38.4,218400.0,30.2288,30.3232,30.1265,30.2052,218400.0
2012-07-30 10:30:00,38.39,38.53,38.32,38.38,225400.0,30.1973,30.3074,30.1422,30.1894,225400.0
2012-07-30 11:00:00,38.38,38.43,38.12,38.16,108900.0,30.1894,30.2288,29.9849,30.0164,108900.0
2012-07-30 11:30:00,38.17,38.27,38.13,38.27,72200.0,30.0243,30.1029,29.9928,30.1029,72200.0
2012-07-30 12:00:00,38.27,38.28,38.14,38.19,68300.0,30.1029,30.1108,30.0007,30.04,68300.0
2012-07-30 12:30:00,38.2,38.3,38.15,38.22,88800.0,30.0479,30.1265,30.0085,30.0636,88800.0
2012-07-30 13:00:00,38.22,38.24,38.02,38.13,130900.0,30.0636,30.0793,29.9063,29.9928,130900.0
2012-07-30 13:30:00,38.13,38.2,38.09,38.16,74000.0,29.9928,30.0479,29.9613,30.0164,74000.0
2012-07-30 14:00:00,38.15,38.18,38.06,38.18,84200.0,30.0085,30.0321,29.9377,30.0321,84200.0
2012-07-30 14:30:00,38.18,38.26,38.18,38.23,79400.0,30.0321,30.0951,30.0321,30.0715,79400.0
2012-07-30 15:00:00,38.24,38.29,38.18,38.23,140600.0,30.0793,30.1186,30.0321,30.0715,140600.0
2012-07-30 15:30:00,38.23,38.28,38.03,38.04,494400.0,30.0715,30.1108,29.9141,29.922,494400.0
2012-07-31 09:30:00,38.02,38.39,37.77,38.11,146800.0,29.9063,30.1973,29.7096,29.9771,146800.0
2012-07-31 10:00:00,38.13,38.44,37.84,38.34,146100.0,29.9928,30.2366,29.7647,30.158,146100.0
2012-07-31 10:30:00,38.33,38.39,38.2,38.27,339800.0,30.1501,30.1973,30.0479,30.1029,339800.0
2012-07-31 11:00:00,38.31,38.34,38.24,38.26,339200.0,30.1344,30.158,30.0793,30.0951,339200.0
2012-07-31 11:30:00,38.25,38.34,38.25,38.3,211300.0,30.0872,30.158,30.0872,30.1265,211300.0
2012-07-31 12:00:00,38.3,38.37,38.2,38.35,194900.0,30.1265,30.1816,30.0479,30.1658,194900.0
2012-07-31 12:30:00,38.36,38.51,38.31,38.38,145400.0,30.1737,30.2917,30.1344,30.1894,145400.0
2012-07-31 13:00:00,38.37,38.62,38.33,38.48,302700.0,30.1816,30.3782,30.1501,30.2681,302700.0
2012-07-31 13:30:00,38.48,38.5,38.24,38.28,150500.0,30.2681,30.2838,30.0793,30.1108,150500.0
2012-07-31 14:00:00,38.28,38.35,38.24,38.27,67500.0,30.1108,30.1658,30.0793,30.1029,67500.0
2012-07-31 14:30:00,38.27,38.42,38.26,38.33,88900.0,30.1029,30.2209,30.0951,30.1501,88900.0
2012-07-31 15:00:00,38.33,38.37,38.18,38.37,168900.0,30.1501,30.1816,30.0321,30.1816,168900.0
2012-07-31 15:30:00,38.37,38.42,38.14,38.14,615200.0,30.1816,30.2209,30.0007,30.0007,615200.0
2012-08-01 09:30:00,38.84,39.05,38.48,38.78,150900.0,30.5513,30.7165,30.2681,30.5041,150900.0
2012-08-01 10:00:00,38.75,38.89,38.37,38.43,103200.0,30.4805,30.5906,30.1816,30.2288,103200.0
2012-08-01 10:30:00,38.43,38.56,38.29,38.31,100500.0,30.2288,30.331,30.1186,30.1344,100500.0
2012-08-01 11:00:00,38.3,38.41,38.14,38.19,63400.0,30.1265,30.213,30.0007,30.04,63400.0
2012-08-01 11:30:00,38.19,38.43,38.19,38.33,58200.0,30.04,30.2288,30.04,30.1501,58200.0
2012-08-01 12:00:00,38.35,38.52,38.22,38.47,126100.0,30.1658,30.2996,30.0636,30.2602,126100.0
2012-08-01 12:30:00,38.46,38.5,38.41,38.44,209200.0,30.2524,30.2838,30.213,30.2366,209200.0
2012-08-01 13:00:00,38.44,38.48,38.36,38.37,59000.0,30.2366,30.2681,30.1737,30.1816,59000.0
2012-08-01 13:30:00,38.36,38.52,38.3,38.38,64000.0,30.1737,30.2996,30.1265,30.1894,64000.0
2012-08-01 14:00:00,38.37,38.41,37.92,38.25,162500.0,30.1816,30.213,29.8276,30.0872,162500.0
2012-08-01 14:30:00,38.24,38.26,37.87,38.02,105800.0,30.0793,30.0951,29.7883,29.9063,105800.0
2012-08-01 15:00:00,38.03,38.17,37.85,37.97,100900.0,29.9141,30.0243,29.7725,29.8669,100900.0
2012-08-01 15:30:00,37.98,38.03,37.89,37.98,130000.0,29.8748,29.9141,29.804,29.8748,130000.0
2012-08-02 09:30:00,37.52,37.92,37.0,37.8,110400.0,29.5718,29.8871,29.162,29.7925,110400.0
2012-08-02 10:00:00,37.76,37.91,37.54,37.86,104600.0,29.761,29.8792,29.5876,29.8398,104600.0
2012-08-02 10:30:00,37.87,38.09,37.68,37.85,129600.0,29.8477,30.0211,29.6979,29.8319,129600.0
2012-08-02 11:00:00,37.78,37.88,37.24,37.37,138000.0,29.7767,29.8556,29.3511,29.4536,138000.0
2012-08-02 11:30:00,37.37,37.37,37.01,37.12,87400.0,29.4536,29.4536,29.1699,29.2566,87400.0
2012-08-02 12:00:00,37.09,37.52,37.06,37.42,78000.0,29.2329,29.5718,29.2093,29.493,78000.0
2012-08-02 12:30:00,37.39,37.4,37.14,37.37,88600.0,29.4694,29.4772,29.2723,29.4536,88600.0
2012-08-02 13:00:00,37.39,37.48,37.28,37.31,69900.0,29.4694,29.5403,29.3827,29.4063,69900.0
2012-08-02 13:30:00,37.27,37.31,37.07,37.13,63000.0,29.3748,29.4063,29.2172,29.2644,63000.0
2012-08-02 14:00:00,37.1,37.27,37.04,37.23,88200.0,29.2408,29.3748,29.1935,29.3433,88200.0
2012-08-02 14:30:00,37.23,37.57,37.21,37.45,114600.0,29.3433,29.6112,29.3275,29.5167,114600.0
2012-08-02 15:00:00,37.47,37.61,37.45,37.54,112200.0,29.5324,29.6428,29.5167,29.5876,112200.0
2012-08-02 15:30:00,37.54,37.74,37.47,37.6,367300.0,29.5876,29.7452,29.5324,29.6349,367300.0
2012-08-03 09:30:00,38.43,38.45,38.28,38.35,143600.0,30.2891,30.3048,30.1708,30.226,143600.0
2012-08-03 10:00:00,38.35,38.46,38.13,38.21,124900.0,30.226,30.3127,30.0526,30.1157,124900.0
2012-08-03 10:30:00,38.21,38.22,37.85,38.13,95400.0,30.1157,30.1235,29.8319,30.0526,95400.0
2012-08-03 11:00:00,38.13,38.19,38.0,38.1,71100.0,30.0526,30.0999,29.9501,30.029,71100.0
2012-08-03 11:30:00,38.08,38.34,38.08,38.27,135000.0,30.0132,30.2181,30.0132,30.1629,135000.0
2012-08-03 12:00:00,38.27,38.34,38.19,38.25,143600.0,30.1629,30.2181,30.0999,30.1472,143600.0
2012-08-03 12:30:00,38.25,38.27,38.08,38.1,83700.0,30.1472,30.1629,30.0132,30.029,83700.0
2012-08-03 13:00:00,38.12,38.23,38.09,38.19,79800.0,30.0447,30.1314,30.0211,30.0999,79800.0
2012-08-03 13:30:00,38.19,38.28,38.18,38.26,67400.0,30.0999,30.1708,30.092,30.1551,67400.0
2012-08-03 14:00:00,38.26,38.3,38.17,38.17,123100.0,30.1551,30.1866,30.0841,30.0841,123100.0
2012-08-03 14:30:00,38.17,38.32,38.14,38.23,104200.0,30.0841,30.2024,30.0605,30.1314,104200.0
2012-08-03 15:00:00,38.24,38.28,38.18,38.19,100100.0,30.1393,30.1708,30.092,30.0999,100100.0
2012-08-03 15:30:00,38.18,38.3,38.13,38.28,198600.0,30.092,30.1866,30.0526,30.1708,198600.0
2012-08-06 09:30:00,38.53,38.83,38.48,38.68,175600.0,30.3679,30.6043,30.3285,30.4861,175600.0
2012-08-06 10:00:00,38.68,38.8,38.62,38.74,104200.0,30.4861,30.5807,30.4388,30.5334,104200.0
2012-08-06 10:30:00,38.77,38.79,38.67,38.68,158300.0,30.557,30.5728,30.4782,30.4861,158300.0
2012-08-06 11:00:00,38.69,38.75,38.51,38.51,87000.0,30.494,30.5413,30.3521,30.3521,87000.0
2012-08-06 11:30:00,38.51,38.7,38.49,38.65,49700.0,30.3521,30.5019,30.3363,30.4624,49700.0
2012-08-06 12:00:00,38.66,38.68,38.58,38.63,53200.0,30.4703,30.4861,30.4073,30.4467,53200.0
2012-08-06 12:30:00,38.64,38.76,38.58,38.76,76600.0,30.4546,30.5491,30.4073,30.5491,76600.0
2012-08-06 13:00:00,38.76,38.8,38.67,38.71,111800.0,30.5491,30.5807,30.4782,30.5097,111800.0
2012-08-06 13:30:00,38.72,38.85,38.58,38.85,128200.0,30.5176,30.6201,30.4073,30.6201,128200.0
2012-08-06 14:00:00,38.85,39.0,38.84,38.9,121700.0,30.6201,30.7383,30.6122,30.6595,121700.0
2012-08-06 14:30:00,38.9,39.02,38.89,39.0,177800.0,30.6595,30.7541,30.6516,30.7383,177800.0
2012-08-06 15:00:00,39.0,39.07,38.93,39.01,275300.0,30.7383,30.7935,30.6831,30.7462,275300.0
2012-08-06 15:30:00,39.01,39.01,38.7,38.75,333100.0,30.7462,30.7462,30.5019,30.5413,333100.0
2012-08-07 09:30:00,38.93,39.45,38.92,39.38,158200.0,30.6831,31.093,30.6753,31.0378,158200.0
2012-08-07 10:00:00,39.38,39.53,39.34,39.44,92600.0,31.0378,31.156,31.0063,31.0851,92600.0
2012-08-07 10:30:00,39.43,39.55,39.39,39.44,109200.0,31.0772,31.1718,31.0457,31.0851,109200.0
2012-08-07 11:00:00,39.44,39.47,39.39,39.4,115400.0,31.0851,31.1087,31.0457,31.0536,115400.0
2012-08-07 11:30:00,39.4,39.5,39.39,39.4,107200.0,31.0536,31.1324,31.0457,31.0536,107200.0
2012-08-07 12:00:00,39.4,39.43,39.35,39.35,122100.0,31.0536,31.0772,31.0142,31.0142,122100.0
2012-08-07 12:30:00,39.35,39.43,39.33,39.4,83600.0,31.0142,31.0772,30.9984,31.0536,83600.0
2012-08-07 13:00:00,39.4,39.4,39.26,39.39,110500.0,31.0536,31.0536,30.9432,31.0457,110500.0
2012-08-07 13:30:00,39.39,39.54,39.38,39.54,110600.0,31.0457,31.1639,31.0378,31.1639,110600.0
2012-08-07 14:00:00,39.55,39.7,39.41,39.66,212300.0,31.1718,31.29,31.0615,31.2585,212300.0
2012-08-07 14:30:00,39.66,39.79,39.66,39.7,111000.0,31.2585,31.361,31.2585,31.29,111000.0
2012-08-07 15:00:00,39.69,39.69,39.22,39.23,333900.0,31.2821,31.2821,30.9117,30.9196,333900.0
2012-08-07 15:30:00,39.23,39.53,39.22,39.5,322100.0,30.9196,31.156,30.9117,31.1324,322100.0
2012-08-08 09:30:00,39.42,40.19,39.31,40.08,158000.0,31.0693,31.6762,30.9826,31.5895,158000.0
2012-08-08 10:00:00,40.05,40.15,39.94,39.98,77500.0,31.5659,31.6447,31.4792,31.5107,77500.0
2012-08-08 10:30:00,40.0,40.02,39.79,39.85,67100.0,31.5265,31.5422,31.361,31.4082,67100.0
2012-08-08 11:00:00,39.82,39.98,39.77,39.97,71900.0,31.3846,31.5107,31.3452,31.5028,71900.0
2012-08-08 11:30:00,39.97,40.08,39.97,40.04,72300.0,31.5028,31.5895,31.5028,31.558,72300.0
2012-08-08 12:00:00,40.02,40.08,39.95,39.96,69100.0,31.5422,31.5895,31.4871,31.4949,69100.0
2012-08-08 12:30:00,39.96,40.0,39.9,39.95,74300.0,31.4949,31.5265,31.4477,31.4871,74300.0
2012-08-08 13:00:00,39.95,40.03,39.87,39.96,55700.0,31.4871,31.5501,31.424,31.4949,55700.0
2012-08-08 13:30:00,39.96,40.14,39.92,40.14,76600.0,31.4949,31.6368,31.4634,31.6368,76600.0
2012-08-08 14:00:00,40.11,40.18,40.06,40.11,115400.0,31.6132,31.6683,31.5738,31.6132,115400.0
2012-08-08 14:30:00,40.11,40.23,40.1,40.16,268600.0,31.6132,31.7077,31.6053,31.6526,268600.0
2012-08-08 15:00:00,40.16,40.41,40.13,40.36,157700.0,31.6526,31.8496,31.6289,31.8102,157700.0
2012-08-08 15:30:00,40.36,40.53,40.31,40.39,516800.0,31.8102,31.9442,31.7708,31.8338,516800.0
2012-08-09 09:30:00,40.2,40.52,40.03,40.27,139500.0,31.6841,31.9363,31.5501,31.7393,139500.0
2012-08-09 10:00:00,40.26,40.56,40.15,40.44,83600.0,31.7314,31.9678,31.6447,31.8733,83600.0
2012-08-09 10:30:00,40.44,40.46,40.18,40.2,166000.0,31.8733,31.889,31.6683,31.6841,166000.0
2012-08-09 11:00:00,40.21,40.24,39.9,39.99,156700.0,31.692,31.7156,31.4477,31.5186,156700.0
2012-08-09 11:30:00,39.97,39.99,39.66,39.72,80600.0,31.5028,31.5186,31.2585,31.3058,80600.0
2012-08-09 12:00:00,39.69,39.77,39.58,39.76,99800.0,31.2821,31.3452,31.1954,31.3373,99800.0
2012-08-09 12:30:00,39.77,40.02,39.76,40.0,83400.0,31.3452,31.5422,31.3373,31.5265,83400.0
2012-08-09 13:00:00,40.02,40.03,39.8,39.9,84700.0,31.5422,31.5501,31.3688,31.4477,84700.0
2012-08-09 13:30:00,39.9,39.99,39.84,39.88,101800.0,31.4477,31.5186,31.4004,31.4319,101800.0
2012-08-09 14:00:00,39.88,39.92,39.74,39.9,99600.0,31.4319,31.4634,31.3215,31.4477,99600.0
2012-08-09 14:30:00,39.91,39.97,39.85,39.92,145300.0,31.4555,31.5028,31.4082,31.4634,145300.0
2012-08-09 15:00:00,39.92,39.99,39.82,39.95,153000.0,31.4634,31.5186,31.3846,31.4871,153000.0
2012-08-09 15:30:00,39.95,40.04,39.85,39.97,316000.0,31.4871,31.558,31.4082,31.5028,316000.0
2012-08-10 09:30:00,39.63,39.74,39.44,39.57,332100.0,31.2348,31.3215,31.0851,31.1876,332100.0
2012-08-10 10:00:00,39.56,39.85,39.32,39.6,182500.0,31.1797,31.4082,30.9905,31.2112,182500.0
2012-08-10 10:30:00,39.59,39.71,39.53,39.7,85200.0,31.2033,31.2979,31.156,31.29,85200.0
2012-08-10 11:00:00,39.71,39.83,39.59,39.8,89300.0,31.2979,31.3925,31.2033,31.3688,89300.0
2012-08-10 11:30:00,39.77,39.84,39.7,39.76,81300.0,31.3452,31.4004,31.29,31.3373,81300.0
2012-08-10 12:00:00,39.75,39.75,39.46,39.5,18600.0,31.3294,31.3294,31.1009,31.1324,18600.0
2012-08-10 12:30:00,39.52,39.52,39.38,39.48,60100.0,31.1481,31.1481,31.0378,31.1166,60100.0
2012-08-10 13:00:00,39.47,39.6,39.37,39.6,117200.0,31.1087,31.2112,31.0299,31.2112,117200.0
2012-08-10 13:30:00,39.6,40.76,39.56,40.64,398400.0,31.2112,32.1255,31.1797,32.0309,398400.0
2012-08-10 14:00:00,40.62,41.12,40.53,40.59,419000.0,32.0151,32.4092,31.9442,31.9915,419000.0
2012-08-10 14:30:00,40.59,40.73,40.48,40.54,222700.0,31.9915,32.1018,31.9048,31.9521,222700.0
2012-08-10 15:00:00,40.53,40.59,40.3,40.44,324700.0,31.9442,31.9915,31.7629,31.8733,324700.0
2012-08-10 15:30:00,40.46,40.75,40.41,40.69,402500.0,31.889,32.1176,31.8496,32.0703,402500.0
2012-08-13 09:30:00,40.5,40.69,40.26,40.41,51600.0,31.9205,32.0703,31.7314,31.8496,51600.0
2012-08-13 10:00:00,40.4,40.48,39.9,39.95,124900.0,31.8417,31.9048,31.4477,31.4871,124900.0
2012-08-13 10:30:00,39.94,40.2,39.86,40.01,81100.0,31.4792,31.6841,31.4161,31.5343,81100.0
2012-08-13 11:00:00,40.01,40.03,39.73,39.75,119100.0,31.5343,31.5501,31.3137,31.3294,119100.0
2012-08-13 11:30:00,39.72,39.84,39.68,39.69,109500.0,31.3058,31.4004,31.2743,31.2821,109500.0
2012-08-13 12:00:00,39.7,39.71,39.57,39.67,66600.0,31.29,31.2979,31.1876,31.2664,66600.0
2012-08-13 12:30:00,39.67,39.82,39.57,39.8,73800.0,31.2664,31.3846,31.1876,31.3688,73800.0
2012-08-13 13:00:00,39.8,39.84,39.54,39.56,52600.0,31.3688,31.4004,31.1639,31.1797,52600.0
2012-08-13 13:30:00,39.55,39.65,39.51,39.61,57100.0,31.1718,31.2506,31.1403,31.2191,57100.0
2012-08-13 14:00:00,39.6,39.73,39.55,39.68,41400.0,31.2112,31.3137,31.1718,31.2743,41400.0
2012-08-13 14:30:00,39.69,39.8,39.66,39.73,64700.0,31.2821,31.3688,31.2585,31.3137,64700.0
2012-08-13 15:00:00,39.73,39.8,39.62,39.65,80200.0,31.3137,31.3688,31.227,31.2506,80200.0
2012-08-13 15:30:00,39.64,39.77,39.63,39.73,245400.0,31.2427,31.3452,31.2348,31.3137,245400.0
2012-08-14 09:30:00,40.09,40.23,39.72,39.79,54000.0,31.5974,31.7077,31.3058,31.361,54000.0
2012-08-14 10:00:00,39.81,39.81,39.43,39.44,73800.0,31.3767,31.3767,31.0772,31.0851,73800.0
2012-08-14 10:30:00,39.44,39.49,39.32,39.44,63600.0,31.0851,31.1245,30.9905,31.0851,63600.0
2012-08-14 11:00:00,39.45,39.65,39.34,39.34,41000.0,31.093,31.2506,31.0063,31.0063,41000.0
2012-08-14 11:30:00,39.35,39.42,39.25,39.26,35400.0,31.0142,31.0693,30.9353,30.9432,35400.0
2012-08-14 12:00:00,39.26,39.53,39.26,39.5,85000.0,30.9432,31.156,30.9432,31.1324,85000.0
2012-08-14 12:30:00,39.51,39.57,39.29,39.32,72200.0,31.1403,31.1876,30.9669,30.9905,72200.0
2012-08-14 13:00:00,39.33,39.39,39.26,39.26,32300.0,30.9984,31.0457,30.9432,30.9432,32300.0
2012-08-14 13:30:00,39.26,39.34,39.23,39.28,81700.0,30.9432,31.0063,30.9196,30.959,81700.0
2012-08-14 14:00:00,39.29,39.31,39.23,39.28,83600.0,30.9669,30.9826,30.9196,30.959,83600.0
2012-08-14 14:30:00,39.29,39.36,39.27,39.3,59000.0,30.9669,31.022,30.9511,30.9748,59000.0
2012-08-14 15:00:00,39.3,39.31,39.2,39.26,86100.0,30.9748,30.9826,30.8959,30.9432,86100.0
2012-08-14 15:30:00,39.26,39.26,39.01,39.1,262900.0,30.9432,30.9432,30.7462,30.8171,262900.0
2012-08-15 09:30:00,38.56,39.08,38.56,38.95,310500.0,30.3915,30.8014,30.3915,30.6989,310500.0
2012-08-15 10:00:00,38.97,39.15,38.61,38.82,194000.0,30.7147,30.8565,30.4309,30.5964,194000.0
2012-08-15 10:30:00,38.82,38.89,38.68,38.83,48000.0,30.5964,30.6516,30.4861,30.6043,48000.0
2012-08-15 11:00:00,38.83,39.19,38.81,39.19,122000.0,30.6043,30.8881,30.5886,30.8881,122000.0
2012-08-15 11:30:00,39.18,39.56,39.18,39.53,70500.0,30.8802,31.1797,30.8802,31.156,70500.0
2012-08-15 12:00:00,39.54,39.79,39.53,39.77,80500.0,31.1639,31.361,31.156,31.3452,80500.0
2012-08-15 12:30:00,39.77,39.8,39.64,39.66,52900.0,31.3452,31.3688,31.2427,31.2585,52900.0
2012-08-15 13:00:00,39.65,39.9,39.65,39.87,131500.0,31.2506,31.4477,31.2506,31.424,131500.0
2012-08-15 13:30:00,39.84,39.92,39.76,39.91,68300.0,31.4004,31.4634,31.3373,31.4555,68300.0
2012-08-15 14:00:00,39.91,40.23,39.91,40.22,152000.0,31.4555,31.7077,31.4555,31.6999,152000.0
2012-08-15 14:30:00,40.22,40.26,40.01,40.03,221700.0,31.6999,31.7314,31.5343,31.5501,221700.0
2012-08-15 15:00:00,40.04,40.15,39.92,40.14,165400.0,31.558,31.6447,31.4634,31.6368,165400.0
2012-08-15 15:30:00,40.15,40.59,40.14,40.51,627300.0,31.6447,31.9915,31.6368,31.9284,627300.0
2012-08-16 09:30:00,40.41,40.99,40.33,40.83,375700.0,31.8496,32.3067,31.7866,32.1806,375700.0
2012-08-16 10:00:00,40.82,41.05,40.79,40.96,262300.0,32.1728,32.354,32.1491,32.2831,262300.0
2012-08-16 10:30:00,40.96,41.43,40.95,41.4,251700.0,32.2831,32.6535,32.2752,32.6299,251700.0
2012-08-16 11:00:00,41.4,41.83,41.4,41.5,259300.0,32.6299,32.9688,32.6299,32.7087,259300.0
2012-08-16 11:30:00,41.52,41.76,41.48,41.51,197100.0,32.7245,32.9136,32.6929,32.7166,197100.0
2012-08-16 12:00:00,41.52,41.73,41.52,41.61,132800.0,32.7245,32.89,32.7245,32.7954,132800.0
2012-08-16 12:30:00,41.62,41.63,41.42,41.47,69600.0,32.8033,32.8112,32.6457,32.6851,69600.0
2012-08-16 13:00:00,41.47,41.47,41.31,41.34,57300.0,32.6851,32.6851,32.559,32.5826,57300.0
2012-08-16 13:30:00,41.35,41.5,41.34,41.49,65600.0,32.5905,32.7087,32.5826,32.7008,65600.0
2012-08-16 14:00:00,41.49,41.88,41.44,41.69,184700.0,32.7008,33.0082,32.6614,32.8585,184700.0
2012-08-16 14:30:00,41.69,41.97,41.69,41.82,150700.0,32.8585,33.0791,32.8585,32.9609,150700.0
2012-08-16 15:00:00,41.82,41.82,41.7,41.72,133300.0,32.9609,32.9609,32.8663,32.8821,133300.0
2012-08-16 15:30:00,41.71,41.72,41.48,41.57,336000.0,32.8742,32.8821,32.6929,32.7639,336000.0
2012-08-17 09:30:00,41.66,41.77,41.28,41.67,139000.0,32.8348,32.9215,32.5353,32.8427,139000.0
2012-08-17 10:00:00,41.67,41.73,41.35,41.47,129900.0,32.8427,32.89,32.5905,32.6851,129900.0
2012-08-17 10:30:00,41.47,41.49,41.09,41.18,169500.0,32.6851,32.7008,32.3856,32.4565,169500.0
2012-08-17 11:00:00,41.19,41.58,41.14,41.54,92800.0,32.4644,32.7718,32.425,32.7402,92800.0
2012-08-17 11:30:00,41.52,41.82,41.48,41.82,127400.0,32.7245,32.9609,32.6929,32.9609,127400.0
2012-08-17 12:00:00,41.81,41.82,41.6,41.68,60600.0,32.953,32.9609,32.7875,32.8506,60600.0
2012-08-17 12:30:00,41.67,41.67,41.46,41.52,27300.0,32.8427,32.8427,32.6772,32.7245,27300.0
2012-08-17 13:00:00,41.52,41.59,41.46,41.49,50300.0,32.7245,32.7796,32.6772,32.7008,50300.0
2012-08-17 13:30:00,41.49,41.56,41.45,41.45,66800.0,32.7008,32.756,32.6693,32.6693,66800.0
2012-08-17 14:00:00,41.42,41.44,41.32,41.41,57000.0,32.6457,32.6614,32.5668,32.6378,57000.0
2012-08-17 14:30:00,41.41,41.42,41.32,41.33,103800.0,32.6378,32.6457,32.5668,32.5747,103800.0
2012-08-17 15:00:00,41.33,41.38,41.28,41.3,135700.0,32.5747,32.6141,32.5353,32.5511,135700.0
2012-08-17 15:30:00,41.31,41.34,41.22,41.3,245200.0,32.559,32.5826,32.488,32.5511,245200.0
2012-08-20 09:30:00,41.09,41.21,40.99,41.03,53600.0,32.3856,32.4801,32.3067,32.3383,53600.0
2012-08-20 10:00:00,41.0,41.05,40.85,40.87,72000.0,32.3146,32.354,32.1964,32.2122,72000.0
2012-08-20 10:30:00,40.86,40.95,40.8,40.9,124900.0,32.2043,32.2752,32.157,32.2358,124900.0
2012-08-20 11:00:00,40.9,40.9,40.66,40.75,58600.0,32.2358,32.2358,32.0467,32.1176,58600.0
2012-08-20 11:30:00,40.72,40.79,40.67,40.79,79600.0,32.0939,32.1491,32.0545,32.1491,79600.0
2012-08-20 12:00:00,40.79,40.81,40.72,40.72,67000.0,32.1491,32.1649,32.0939,32.0939,67000.0
2012-08-20 12:30:00,40.73,40.76,40.62,40.65,46400.0,32.1018,32.1255,32.0151,32.0388,46400.0
2012-08-20 13:00:00,40.63,40.71,40.62,40.65,69200.0,32.023,32.0861,32.0151,32.0388,69200.0
2012-08-20 13:30:00,40.65,40.68,40.59,40.61,58900.0,32.0388,32.0624,31.9915,32.0072,58900.0
2012-08-20 14:00:00,40.61,40.89,40.59,40.89,73800.0,32.0072,32.2279,31.9915,32.2279,73800.0
2012-08-20 14:30:00,40.88,40.93,40.67,40.71,56800.0,32.22,32.2595,32.0545,32.0861,56800.0
2012-08-20 15:00:00,40.71,40.88,40.7,40.84,283200.0,32.0861,32.22,32.0782,32.1885,283200.0
2012-08-20 15:30:00,40.84,40.97,40.83,40.87,301400.0,32.1885,32.291,32.1806,32.2122,301400.0
2012-08-21 09:30:00,41.0,41.34,40.99,41.32,76000.0,32.3146,32.5826,32.3067,32.5668,76000.0
2012-08-21 10:00:00,41.34,41.48,41.34,41.48,52300.0,32.5826,32.6929,32.5826,32.6929,52300.0
2012-08-21 10:30:00,41.51,41.54,41.4,41.41,108300.0,32.7166,32.7402,32.6299,32.6378,108300.0
2012-08-21 11:00:00,41.41,41.51,41.39,41.41,65000.0,32.6378,32.7166,32.622,32.6378,65000.0
2012-08-21 11:30:00,41.42,41.44,41.2,41.26,43800.0,32.6457,32.6614,32.4723,32.5196,43800.0
2012-08-21 12:00:00,41.26,41.3,41.2,41.25,45700.0,32.5196,32.5511,32.4723,32.5117,45700.0
2012-08-21 12:30:00,41.25,41.34,41.25,41.29,27600.0,32.5117,32.5826,32.5117,32.5432,27600.0
2012-08-21 13:00:00,41.29,41.29,41.08,41.1,28200.0,32.5432,32.5432,32.3777,32.3934,28200.0
2012-08-21 13:30:00,41.12,41.2,40.98,41.07,30700.0,32.4092,32.4723,32.2989,32.3698,30700.0
2012-08-21 14:00:00,41.07,41.14,40.95,40.96,44800.0,32.3698,32.425,32.2752,32.2831,44800.0
2012-08-21 14:30:00,40.96,41.02,40.84,40.99,59900.0,32.2831,32.3304,32.1885,32.3067,59900.0
2012-08-21 15:00:00,40.97,40.97,40.59,40.6,99300.0,32.291,32.291,31.9915,31.9994,99300.0
2012-08-21 15:30:00,40.61,40.87,40.6,40.79,162600.0,32.0072,32.2122,31.9994,32.1491,162600.0
2012-08-22 09:30:00,40.65,41.02,40.37,40.5,79000.0,32.0388,32.3304,31.8181,31.9205,79000.0
2012-08-22 10:00:00,40.49,40.69,40.48,40.63,44500.0,31.9127,32.0703,31.9048,32.023,44500.0
2012-08-22 10:30:00,40.65,40.7,40.46,40.49,64000.0,32.0388,32.0782,31.889,31.9127,64000.0
2012-08-22 11:00:00,40.47,40.54,40.18,40.32,185700.0,31.8969,31.9521,31.6683,31.7787,185700.0
2012-08-22 11:30:00,40.33,40.33,40.11,40.29,95400.0,31.7866,31.7866,31.6132,31.755,95400.0
2012-08-22 12:00:00,40.3,40.31,40.17,40.22,52900.0,31.7629,31.7708,31.6605,31.6999,52900.0
2012-08-22 12:30:00,40.22,40.27,40.12,40.23,77800.0,31.6999,31.7393,31.621,31.7077,77800.0
2012-08-22 13:00:00,40.23,40.38,40.22,40.33,69800.0,31.7077,31.826,31.6999,31.7866,69800.0
2012-08-22 13:30:00,40.33,40.52,40.32,40.48,86400.0,31.7866,31.9363,31.7787,31.9048,86400.0
2012-08-22 14:00:00,40.49,40.73,40.48,40.66,81300.0,31.9127,32.1018,31.9048,32.0467,81300.0
2012-08-22 14:30:00,40.65,40.9,40.59,40.86,143600.0,32.0388,32.2358,31.9915,32.2043,143600.0
2012-08-22 15:00:00,40.85,40.9,40.75,40.83,49200.0,32.1964,32.2358,32.1176,32.1806,49200.0
2012-08-22 15:30:00,40.83,41.06,40.81,40.99,129900.0,32.1806,32.3619,32.1649,32.3067,129900.0
2012-08-23 09:30:00,40.95,41.0,40.56,40.64,84900.0,32.2752,32.3146,31.9678,32.0309,84900.0
2012-08-23 10:00:00,40.64,41.11,40.64,41.08,90200.0,32.0309,32.4013,32.0309,32.3777,90200.0
2012-08-23 10:30:00,41.08,41.27,40.94,41.19,59800.0,32.3777,32.5274,32.2673,32.4644,59800.0
2012-08-23 11:00:00,41.2,41.4,41.15,41.39,55500.0,32.4723,32.6299,32.4329,32.622,55500.0
2012-08-23 11:30:00,41.37,41.37,41.03,41.07,62200.0,32.6062,32.6062,32.3383,32.3698,62200.0
2012-08-23 12:00:00,41.06,41.06,40.88,40.92,45700.0,32.3619,32.3619,32.22,32.2516,45700.0
2012-08-23 12:30:00,40.92,41.22,40.92,41.18,77200.0,32.2516,32.488,32.2516,32.4565,77200.0
2012-08-23 13:00:00,41.16,41.21,40.82,40.89,55200.0,32.4407,32.4801,32.1728,32.2279,55200.0
2012-08-23 13:30:00,40.89,41.05,40.88,41.05,37200.0,32.2279,32.354,32.22,32.354,37200.0
2012-08-23 14:00:00,41.05,41.06,40.92,40.92,28700.0,32.354,32.3619,32.2516,32.2516,28700.0
2012-08-23 14:30:00,40.91,41.06,40.84,40.9,40200.0,32.2437,32.3619,32.1885,32.2358,40200.0
2012-08-23 15:00:00,40.89,40.92,40.69,40.76,43800.0,32.2279,32.2516,32.0703,32.1255,43800.0
2012-08-23 15:30:00,40.76,40.96,40.73,40.78,112800.0,32.1255,32.2831,32.1018,32.1412,112800.0
2012-08-24 09:30:00,40.48,40.53,40.15,40.18,72400.0,31.9048,31.9442,31.6447,31.6683,72400.0
2012-08-24 10:00:00,40.17,40.36,40.07,40.3,55500.0,31.6605,31.8102,31.5816,31.7629,55500.0
2012-08-24 10:30:00,40.3,40.55,40.24,40.45,59000.0,31.7629,31.96,31.7156,31.8811,59000.0
2012-08-24 11:00:00,40.41,40.74,40.39,40.54,48600.0,31.8496,32.1097,31.8338,31.9521,48600.0
2012-08-24 11:30:00,40.54,40.64,40.25,40.25,33800.0,31.9521,32.0309,31.7235,31.7235,33800.0
2012-08-24 12:00:00,40.24,40.48,40.23,40.45,32100.0,31.7156,31.9048,31.7077,31.8811,32100.0
2012-08-24 12:30:00,40.46,40.46,40.28,40.36,24600.0,31.889,31.889,31.7472,31.8102,24600.0
2012-08-24 13:00:00,40.35,40.35,40.23,40.26,24600.0,31.8023,31.8023,31.7077,31.7314,24600.0
2012-08-24 13:30:00,40.26,40.55,40.26,40.33,44200.0,31.7314,31.96,31.7314,31.7866,44200.0
2012-08-24 14:00:00,40.34,40.45,40.27,40.29,33700.0,31.7944,31.8811,31.7393,31.755,33700.0
2012-08-24 14:30:00,40.3,40.33,40.17,40.22,28900.0,31.7629,31.7866,31.6605,31.6999,28900.0
2012-08-24 15:00:00,40.23,40.4,40.2,40.36,79600.0,31.7077,31.8417,31.6841,31.8102,79600.0
2012-08-24 15:30:00,40.37,40.5,40.3,40.33,98000.0,31.8181,31.9205,31.7629,31.7866,98000.0
2012-08-27 09:30:00,40.39,40.47,39.87,39.95,67300.0,31.8338,31.8969,31.424,31.4871,67300.0
2012-08-27 10:00:00,39.93,40.07,39.8,39.88,79300.0,31.4713,31.5816,31.3688,31.4319,79300.0
2012-08-27 10:30:00,39.91,39.92,39.72,39.75,36900.0,31.4555,31.4634,31.3058,31.3294,36900.0
2012-08-27 11:00:00,39.75,39.95,39.74,39.92,52600.0,31.3294,31.4871,31.3215,31.4634,52600.0
2012-08-27 11:30:00,39.92,39.95,39.79,39.83,51300.0,31.4634,31.4871,31.361,31.3925,51300.0
2012-08-27 12:00:00,39.82,39.92,39.82,39.85,61700.0,31.3846,31.4634,31.3846,31.4082,61700.0
2012-08-27 12:30:00,39.87,40.02,39.84,40.01,26900.0,31.424,31.5422,31.4004,31.5343,26900.0
2012-08-27 13:00:00,40.0,40.05,39.89,40.0,65200.0,31.5265,31.5659,31.4398,31.5265,65200.0
2012-08-27 13:30:00,40.01,40.02,39.87,39.91,30400.0,31.5343,31.5422,31.424,31.4555,30400.0
2012-08-27 14:00:00,39.91,39.99,39.88,39.94,34500.0,31.4555,31.5186,31.4319,31.4792,34500.0
2012-08-27 14:30:00,39.95,39.98,39.89,39.92,49000.0,31.4871,31.5107,31.4398,31.4634,49000.0
2012-08-27 15:00:00,39.92,39.98,39.88,39.89,70700.0,31.4634,31.5107,31.4319,31.4398,70700.0
2012-08-27 15:30:00,39.89,40.01,39.83,39.94,211800.0,31.4398,31.5343,31.3925,31.4792,211800.0
2012-08-28 09:30:00,39.94,40.06,39.54,39.64,70300.0,31.4792,31.5738,31.1639,31.2427,70300.0
2012-08-28 10:00:00,39.64,39.92,39.58,39.83,55300.0,31.2427,31.4634,31.1954,31.3925,55300.0
2012-08-28 10:30:00,39.84,39.9,39.76,39.85,132900.0,31.4004,31.4477,31.3373,31.4082,132900.0
2012-08-28 11:00:00,39.86,39.91,39.76,39.87,43000.0,31.4161,31.4555,31.3373,31.424,43000.0
2012-08-28 11:30:00,39.85,39.91,39.78,39.8,78600.0,31.4082,31.4555,31.3531,31.3688,78600.0
2012-08-28 12:00:00,39.84,39.91,39.7,39.74,99300.0,31.4004,31.4555,31.29,31.3215,99300.0
2012-08-28 12:30:00,39.76,39.79,39.6,39.62,205900.0,31.3373,31.361,31.2112,31.227,205900.0
2012-08-28 13:00:00,39.61,39.64,39.5,39.58,33400.0,31.2191,31.2427,31.1324,31.1954,33400.0
2012-08-28 13:30:00,39.59,39.65,39.49,39.56,43600.0,31.2033,31.2506,31.1245,31.1797,43600.0
2012-08-28 14:00:00,39.57,39.63,39.5,39.59,50000.0,31.1876,31.2348,31.1324,31.2033,50000.0
2012-08-28 14:30:00,39.59,39.61,39.41,39.5,71100.0,31.2033,31.2191,31.0615,31.1324,71100.0
2012-08-28 15:00:00,39.51,39.59,39.4,39.43,134600.0,31.1403,31.2033,31.0536,31.0772,134600.0
2012-08-28 15:30:00,39.44,39.51,39.32,39.39,228600.0,31.0851,31.1403,30.9905,31.0457,228600.0
2012-08-29 09:30:00,39.64,39.67,39.25,39.3,122900.0,31.2427,31.2664,30.9353,30.9748,122900.0
2012-08-29 10:00:00,39.32,39.51,39.32,39.49,66900.0,30.9905,31.1403,30.9905,31.1245,66900.0
2012-08-29 10:30:00,39.48,39.49,39.22,39.3,59300.0,31.1166,31.1245,30.9117,30.9748,59300.0
2012-08-29 11:00:00,39.3,39.33,39.22,39.23,38300.0,30.9748,30.9984,30.9117,30.9196,38300.0
2012-08-29 11:30:00,39.25,39.32,39.07,39.09,52500.0,30.9353,30.9905,30.7935,30.8092,52500.0
2012-08-29 12:00:00,39.1,39.19,39.09,39.15,33600.0,30.8171,30.8881,30.8092,30.8565,33600.0
2012-08-29 12:30:00,39.15,39.29,39.11,39.26,46100.0,30.8565,30.9669,30.825,30.9432,46100.0
2012-08-29 13:00:00,39.27,39.32,39.23,39.24,55100.0,30.9511,30.9905,30.9196,30.9275,55100.0
2012-08-29 13:30:00,39.25,39.31,39.2,39.27,64200.0,30.9353,30.9826,30.8959,30.9511,64200.0
2012-08-29 14:00:00,39.27,39.45,39.22,39.37,100900.0,30.9511,31.093,30.9117,31.0299,100900.0
2012-08-29 14:30:00,39.37,39.45,39.34,39.44,84600.0,31.0299,31.093,31.0063,31.0851,84600.0
2012-08-29 15:00:00,39.45,39.46,39.23,39.23,143600.0,31.093,31.1009,30.9196,30.9196,143600.0
2012-08-29 15:30:00,39.25,39.27,38.9,38.95,439800.0,30.9353,30.9511,30.6595,30.6989,439800.0
2012-08-30 09:30:00,38.86,38.86,38.39,38.6,177500.0,30.628,30.628,30.2575,30.423,177500.0
2012-08-30 10:00:00,38.6,38.66,38.46,38.48,94700.0,30.423,30.4703,30.3127,30.3285,94700.0
2012-08-30 10:30:00,38.48,38.54,38.25,38.27,121000.0,30.3285,30.3758,30.1472,30.1629,121000.0
2012-08-30 11:00:00,38.27,38.34,38.13,38.14,76300.0,30.1629,30.2181,30.0526,30.0605,76300.0
2012-08-30 11:30:00,38.17,38.17,38.0,38.12,97200.0,30.0841,30.0841,29.9501,30.0447,97200.0
2012-08-30 12:00:00,38.13,38.13,37.97,38.02,146500.0,30.0526,30.0526,29.9265,29.9659,146500.0
2012-08-30 12:30:00,38.04,38.25,38.02,38.18,59800.0,29.9817,30.1472,29.9659,30.092,59800.0
2012-08-30 13:00:00,38.19,38.28,38.1,38.12,43100.0,30.0999,30.1708,30.029,30.0447,43100.0
2012-08-30 13:30:00,38.11,38.13,38.04,38.1,48800.0,30.0368,30.0526,29.9817,30.029,48800.0
2012-08-30 14:00:00,38.1,38.14,38.04,38.08,68500.0,30.029,30.0605,29.9817,30.0132,68500.0
2012-08-30 14:30:00,38.08,38.09,37.99,38.02,69800.0,30.0132,30.0211,29.9423,29.9659,69800.0
2012-08-30 15:00:00,38.03,38.27,38.02,38.2,257800.0,29.9738,30.1629,29.9659,30.1078,257800.0
2012-08-30 15:30:00,38.2,38.26,37.99,38.01,351000.0,30.1078,30.1551,29.9423,29.958,351000.0
2012-08-31 09:30:00,38.36,38.39,38.14,38.27,141900.0,30.2339,30.2575,30.0605,30.1629,141900.0
2012-08-31 10:00:00,38.25,38.59,37.88,38.38,114900.0,30.1472,30.4152,29.8556,30.2496,114900.0
2012-08-31 10:30:00,38.4,38.61,38.31,38.4,114500.0,30.2654,30.4309,30.1945,30.2654,114500.0
2012-08-31 11:00:00,38.4,38.44,38.27,38.3,126100.0,30.2654,30.2969,30.1629,30.1866,126100.0
2012-08-31 11:30:00,38.3,38.45,38.27,38.41,82200.0,30.1866,30.3048,30.1629,30.2733,82200.0
2012-08-31 12:00:00,38.41,38.48,38.26,38.31,82900.0,30.2733,30.3285,30.1551,30.1945,82900.0
2012-08-31 12:30:00,38.3,38.41,38.18,38.24,69700.0,30.1866,30.2733,30.092,30.1393,69700.0
2012-08-31 13:00:00,38.24,38.27,38.02,38.09,82100.0,30.1393,30.1629,29.9659,30.0211,82100.0
2012-08-31 13:30:00,38.08,38.21,38.05,38.08,89000.0,30.0132,30.1157,29.9896,30.0132,89000.0
2012-08-31 14:00:00,38.09,38.22,38.08,38.13,87300.0,30.0211,30.1235,30.0132,30.0526,87300.0
2012-08-31 14:30:00,38.14,38.23,38.11,38.19,128400.0,30.0605,30.1314,30.0368,30.0999,128400.0
2012-08-31 15:00:00,38.19,38.23,38.07,38.14,109700.0,30.0999,30.1314,30.0053,30.0605,109700.0
2012-08-31 15:30:00,38.14,38.32,38.13,38.23,234500.0,30.0605,30.2024,30.0526,30.1314,234500.0
2012-09-04 09:30:00,38.13,38.14,37.56,37.7,108200.0,30.0526,30.0605,29.6034,29.7137,108200.0
2012-09-04 10:00:00,37.67,37.69,37.27,37.38,119100.0,29.6901,29.7058,29.3748,29.4615,119100.0
2012-09-04 10:30:00,37.36,37.48,37.26,37.31,85700.0,29.4457,29.5403,29.3669,29.4063,85700.0
2012-09-04 11:00:00,37.3,37.4,37.26,37.31,59800.0,29.3984,29.4772,29.3669,29.4063,59800.0
2012-09-04 11:30:00,37.31,37.35,37.09,37.14,99900.0,29.4063,29.4378,29.2329,29.2723,99900.0
2012-09-04 12:00:00,37.14,37.16,37.06,37.09,44400.0,29.2723,29.2881,29.2093,29.2329,44400.0
2012-09-04 12:30:00,37.1,37.18,37.09,37.15,44400.0,29.2408,29.3039,29.2329,29.2802,44400.0
2012-09-04 13:00:00,37.15,37.16,37.06,37.09,59800.0,29.2802,29.2881,29.2093,29.2329,59800.0
2012-09-04 13:30:00,37.09,37.1,37.02,37.03,59600.0,29.2329,29.2408,29.1777,29.1856,59600.0
2012-09-04 14:00:00,37.03,37.22,37.02,37.21,95400.0,29.1856,29.3354,29.1777,29.3275,95400.0
2012-09-04 14:30:00,37.2,37.43,37.2,37.37,128400.0,29.3196,29.5009,29.3196,29.4536,128400.0
2012-09-04 15:00:00,37.36,37.48,37.34,37.44,147300.0,29.4457,29.5403,29.43,29.5088,147300.0
2012-09-04 15:30:00,37.44,37.45,37.21,37.31,265400.0,29.5088,29.5167,29.3275,29.4063,265400.0
2012-09-05 09:30:00,37.28,37.74,37.01,37.73,174800.0,29.3827,29.7452,29.1699,29.7373,174800.0
2012-09-05 10:00:00,37.73,37.81,37.39,37.45,100000.0,29.7373,29.8004,29.4694,29.5167,100000.0
2012-09-05 10:30:00,37.45,37.52,37.31,37.32,84600.0,29.5167,29.5718,29.4063,29.4142,84600.0
2012-09-05 11:00:00,37.3,37.55,37.2,37.45,122000.0,29.3984,29.5955,29.3196,29.5167,122000.0
2012-09-05 11:30:00,37.44,37.56,37.42,37.45,77000.0,29.5088,29.6034,29.493,29.5167,77000.0
2012-09-05 12:00:00,37.45,37.61,37.4,37.58,122400.0,29.5167,29.6428,29.4772,29.6191,122400.0
2012-09-05 12:30:00,37.58,37.66,37.48,37.6,109900.0,29.6191,29.6822,29.5403,29.6349,109900.0
2012-09-05 13:00:00,37.58,37.63,37.56,37.61,95800.0,29.6191,29.6585,29.6034,29.6428,95800.0
2012-09-05 13:30:00,37.62,37.63,37.34,37.34,93100.0,29.6506,29.6585,29.43,29.43,93100.0
2012-09-05 14:00:00,37.35,37.37,37.22,37.26,122400.0,29.4378,29.4536,29.3354,29.3669,122400.0
2012-09-05 14:30:00,37.27,37.37,37.23,37.23,110300.0,29.3748,29.4536,29.3433,29.3433,110300.0
2012-09-05 15:00:00,37.23,37.24,37.07,37.09,203500.0,29.3433,29.3511,29.2172,29.2329,203500.0
2012-09-05 15:30:00,37.08,37.12,37.01,37.06,376600.0,29.225,29.2566,29.1699,29.2093,376600.0
2012-09-06 09:30:00,37.36,37.68,37.36,37.5,159100.0,29.4457,29.6979,29.4457,29.5561,159100.0
2012-09-06 10:00:00,37.51,37.71,37.42,37.71,191700.0,29.5639,29.7216,29.493,29.7216,191700.0
2012-09-06 10:30:00,37.72,38.0,37.68,38.0,172500.0,29.7295,29.9501,29.6979,29.9501,172500.0
2012-09-06 11:00:00,37.99,38.17,37.99,38.15,109800.0,29.9423,30.0841,29.9423,30.0684,109800.0
2012-09-06 11:30:00,38.19,38.52,38.18,38.5,112500.0,30.0999,30.36,30.092,30.3442,112500.0
2012-09-06 12:00:00,38.52,38.61,38.45,38.54,60400.0,30.36,30.4309,30.3048,30.3758,60400.0
2012-09-06 12:30:00,38.54,38.67,38.44,38.47,90400.0,30.3758,30.4782,30.2969,30.3206,90400.0
2012-09-06 13:00:00,38.47,38.49,38.25,38.32,107500.0,30.3206,30.3363,30.1472,30.2024,107500.0
2012-09-06 13:30:00,38.31,38.51,38.29,38.48,73300.0,30.1945,30.3521,30.1787,30.3285,73300.0
2012-09-06 14:00:00,38.46,38.56,38.22,38.22,72000.0,30.3127,30.3915,30.1235,30.1235,72000.0
2012-09-06 14:30:00,38.23,38.24,38.06,38.12,60600.0,30.1314,30.1393,29.9974,30.0447,60600.0
2012-09-06 15:00:00,38.12,38.2,38.04,38.1,81700.0,30.0447,30.1078,29.9817,30.029,81700.0
2012-09-06 15:30:00,38.09,38.34,38.09,38.3,211800.0,30.0211,30.2181,30.0211,30.1866,211800.0
2012-09-07 09:30:00,38.68,39.37,38.32,39.36,235300.0,30.4861,31.0299,30.2024,31.022,235300.0
2012-09-07 10:00:00,39.35,39.6,39.24,39.53,199900.0,31.0142,31.2112,30.9275,31.156,199900.0
2012-09-07 10:30:00,39.53,39.7,39.41,39.63,111300.0,31.156,31.29,31.0615,31.2348,111300.0
2012-09-07 11:00:00,39.64,39.81,39.58,39.76,67900.0,31.2427,31.3767,31.1954,31.3373,67900.0
2012-09-07 11:30:00,39.76,39.85,39.6,39.78,88100.0,31.3373,31.4082,31.2112,31.3531,88100.0
2012-09-07 12:00:00,39.76,39.79,39.61,39.64,64700.0,31.3373,31.361,31.2191,31.2427,64700.0
2012-09-07 12:30:00,39.66,39.76,39.64,39.74,60100.0,31.2585,31.3373,31.2427,31.3215,60100.0
2012-09-07 13:00:00,39.73,39.78,39.69,39.69,49100.0,31.3137,31.3531,31.2821,31.2821,49100.0
2012-09-07 13:30:00,39.7,39.71,39.57,39.58,104900.0,31.29,31.2979,31.1876,31.1954,104900.0
2012-09-07 14:00:00,39.62,39.69,39.54,39.63,159600.0,31.227,31.2821,31.1639,31.2348,159600.0
2012-09-07 14:30:00,39.64,39.71,39.59,39.6,77900.0,31.2427,31.2979,31.2033,31.2112,77900.0
2012-09-07 15:00:00,39.61,39.63,39.35,39.44,218600.0,31.2191,31.2348,31.0142,31.0851,218600.0
2012-09-07 15:30:00,39.43,39.59,39.43,39.57,226500.0,31.0772,31.2033,31.0772,31.1876,226500.0
2012-09-10 09:30:00,39.28,39.96,39.15,39.96,155100.0,30.959,31.4949,30.8565,31.4949,155100.0
2012-09-10 10:00:00,39.95,40.25,39.89,40.25,101000.0,31.4871,31.7235,31.4398,31.7235,101000.0
2012-09-10 10:30:00,40.25,40.28,40.08,40.24,117800.0,31.7235,31.7472,31.5895,31.7156,117800.0
2012-09-10 11:00:00,40.23,40.38,40.1,40.13,125600.0,31.7077,31.826,31.6053,31.6289,125600.0
2012-09-10 11:30:00,40.16,40.28,40.11,40.25,102000.0,31.6526,31.7472,31.6132,31.7235,102000.0
2012-09-10 12:00:00,40.24,40.27,40.08,40.15,42700.0,31.7156,31.7393,31.5895,31.6447,42700.0
2012-09-10 12:30:00,40.13,40.19,40.07,40.18,62800.0,31.6289,31.6762,31.5816,31.6683,62800.0
2012-09-10 13:00:00,40.16,40.28,40.1,40.2,72300.0,31.6526,31.7472,31.6053,31.6841,72300.0
2012-09-10 13:30:00,40.19,40.26,40.08,40.15,73400.0,31.6762,31.7314,31.5895,31.6447,73400.0
2012-09-10 14:00:00,40.15,40.26,40.08,40.24,96100.0,31.6447,31.7314,31.5895,31.7156,96100.0
2012-09-10 14:30:00,40.24,40.29,40.19,40.19,131800.0,31.7156,31.755,31.6762,31.6762,131800.0
2012-09-10 15:00:00,40.19,40.25,39.95,40.04,216200.0,31.6762,31.7235,31.4871,31.558,216200.0
2012-09-10 15:30:00,40.03,40.11,39.96,40.09,499300.0,31.5501,31.6132,31.4949,31.5974,499300.0
2012-09-11 09:30:00,40.0,40.28,39.78,40.21,101800.0,31.5265,31.7472,31.3531,31.692,101800.0
2012-09-11 10:00:00,40.2,40.27,40.15,40.21,87300.0,31.6841,31.7393,31.6447,31.692,87300.0
2012-09-11 10:30:00,40.2,40.27,40.15,40.24,121700.0,31.6841,31.7393,31.6447,31.7156,121700.0
2012-09-11 11:00:00,40.24,40.24,40.05,40.13,151600.0,31.7156,31.7156,31.5659,31.6289,151600.0
2012-09-11 11:30:00,40.13,40.16,39.95,39.99,126300.0,31.6289,31.6526,31.4871,31.5186,126300.0
2012-09-11 12:00:00,39.99,40.08,39.99,40.07,65700.0,31.5186,31.5895,31.5186,31.5816,65700.0
2012-09-11 12:30:00,40.08,40.11,40.03,40.1,40300.0,31.5895,31.6132,31.5501,31.6053,40300.0
2012-09-11 13:00:00,40.1,40.14,40.04,40.07,47600.0,31.6053,31.6368,31.558,31.5816,47600.0
2012-09-11 13:30:00,40.07,40.15,40.0,40.01,57400.0,31.5816,31.6447,31.5265,31.5343,57400.0
2012-09-11 14:00:00,40.0,40.18,40.0,40.06,87300.0,31.5265,31.6683,31.5265,31.5738,87300.0
2012-09-11 14:30:00,40.05,40.07,39.92,39.97,86600.0,31.5659,31.5816,31.4634,31.5028,86600.0
2012-09-11 15:00:00,39.96,39.97,39.76,39.85,240400.0,31.4949,31.5028,31.3373,31.4082,240400.0
2012-09-11 15:30:00,39.85,39.95,39.73,39.78,293600.0,31.4082,31.4871,31.3137,31.3531,293600.0
2012-09-12 09:30:00,39.88,40.14,39.78,39.9,118800.0,31.4319,31.6368,31.3531,31.4477,118800.0
2012-09-12 10:00:00,39.9,40.11,39.9,40.02,99400.0,31.4477,31.6132,31.4477,31.5422,99400.0
2012-09-12 10:30:00,40.0,40.0,39.69,39.85,126300.0,31.5265,31.5265,31.2821,31.4082,126300.0
2012-09-12 11:00:00,39.87,40.07,39.86,39.94,37600.0,31.424,31.5816,31.4161,31.4792,37600.0
2012-09-12 11:30:00,39.95,39.98,39.85,39.86,48700.0,31.4871,31.5107,31.4082,31.4161,48700.0
2012-09-12 12:00:00,39.86,39.86,39.6,39.62,33000.0,31.4161,31.4161,31.2112,31.227,33000.0
2012-09-12 12:30:00,39.62,39.64,39.54,39.58,31400.0,31.227,31.2427,31.1639,31.1954,31400.0
2012-09-12 13:00:00,39.57,39.7,39.53,39.55,51300.0,31.1876,31.29,31.156,31.1718,51300.0
2012-09-12 13:30:00,39.56,39.61,39.48,39.55,32000.0,31.1797,31.2191,31.1166,31.1718,32000.0
2012-09-12 14:00:00,39.55,39.66,39.5,39.65,69900.0,31.1718,31.2585,31.1324,31.2506,69900.0
2012-09-12 14:30:00,39.63,39.68,39.6,39.67,50100.0,31.2348,31.2743,31.2112,31.2664,50100.0
2012-09-12 15:00:00,39.67,39.67,39.48,39.54,92000.0,31.2664,31.2664,31.1166,31.1639,92000.0
2012-09-12 15:30:00,39.55,39.56,39.39,39.52,188200.0,31.1718,31.1797,31.0457,31.1481,188200.0
2012-09-13 09:30:00,39.35,39.43,39.16,39.38,104300.0,31.0142,31.0772,30.8644,31.0378,104300.0
2012-09-13 10:00:00,39.38,39.49,39.31,39.35,44100.0,31.0378,31.1245,30.9826,31.0142,44100.0
2012-09-13 10:30:00,39.34,39.57,39.31,39.52,49900.0,31.0063,31.1876,30.9826,31.1481,49900.0
2012-09-13 11:00:00,39.53,39.69,39.52,39.56,17700.0,31.156,31.2821,31.1481,31.1797,17700.0
2012-09-13 11:30:00,39.55,39.56,39.42,39.42,24600.0,31.1718,31.1797,31.0693,31.0693,24600.0
2012-09-13 12:00:00,39.43,39.59,39.38,39.59,17900.0,31.0772,31.2033,31.0378,31.2033,17900.0
2012-09-13 12:30:00,39.59,40.28,39.49,40.2,118100.0,31.2033,31.7472,31.1245,31.6841,118100.0
2012-09-13 13:00:00,40.19,40.97,40.19,40.97,163800.0,31.6762,32.291,31.6762,32.291,163800.0
2012-09-13 13:30:00,40.98,41.1,40.89,40.91,103400.0,32.2989,32.3934,32.2279,32.2437,103400.0
2012-09-13 14:00:00,40.9,41.46,40.83,41.42,127500.0,32.2358,32.6772,32.1806,32.6457,127500.0
2012-09-13 14:30:00,41.41,41.43,41.13,41.19,107300.0,32.6378,32.6535,32.4171,32.4644,107300.0
2012-09-13 15:00:00,41.18,41.26,41.01,41.15,118600.0,32.4565,32.5196,32.3225,32.4329,118600.0
2012-09-13 15:30:00,41.14,41.41,41.13,41.25,312600.0,32.425,32.6378,32.4171,32.5117,312600.0
2012-09-14 09:30:00,41.32,43.09,41.32,42.63,339000.0,32.5668,33.9619,32.5668,33.5993,339000.0
2012-09-14 10:00:00,42.56,42.91,42.48,42.91,142100.0,33.5442,33.82,33.4811,33.82,142100.0
2012-09-14 10:30:00,42.9,43.06,42.51,42.62,279100.0,33.8121,33.9382,33.5048,33.5915,279100.0
2012-09-14 11:00:00,42.64,42.92,42.63,42.81,101700.0,33.6072,33.8279,33.5993,33.7412,101700.0
2012-09-14 11:30:00,42.81,43.15,42.79,42.95,198700.0,33.7412,34.0092,33.7254,33.8515,198700.0
2012-09-14 12:00:00,42.94,43.0,42.9,42.94,157700.0,33.8437,33.891,33.8121,33.8437,157700.0
2012-09-14 12:30:00,42.95,43.03,42.88,42.89,98400.0,33.8515,33.9146,33.7964,33.8043,98400.0
2012-09-14 13:00:00,42.89,42.96,42.59,42.6,70200.0,33.8043,33.8594,33.5678,33.5757,70200.0
2012-09-14 13:30:00,42.61,42.83,42.53,42.83,56100.0,33.5836,33.757,33.5205,33.757,56100.0
2012-09-14 14:00:00,42.84,42.89,42.8,42.8,122800.0,33.7648,33.8043,33.7333,33.7333,122800.0
2012-09-14 14:30:00,42.81,42.92,42.59,42.71,199900.0,33.7412,33.8279,33.5678,33.6624,199900.0
2012-09-14 15:00:00,42.7,42.75,42.52,42.64,183900.0,33.6545,33.6939,33.5126,33.6072,183900.0
2012-09-14 15:30:00,42.64,42.73,42.59,42.69,266400.0,33.6072,33.6781,33.5678,33.6466,266400.0
2012-09-17 09:30:00,42.43,42.56,41.33,41.61,209900.0,33.4417,33.5442,32.5747,32.7954,209900.0
2012-09-17 10:00:00,41.58,41.77,41.44,41.76,80500.0,32.7718,32.9215,32.6614,32.9136,80500.0
2012-09-17 10:30:00,41.77,41.84,41.47,41.67,71300.0,32.9215,32.9767,32.6851,32.8427,71300.0
2012-09-17 11:00:00,41.66,41.76,41.59,41.62,68900.0,32.8348,32.9136,32.7796,32.8033,68900.0
2012-09-17 11:30:00,41.62,41.69,41.53,41.69,74700.0,32.8033,32.8585,32.7324,32.8585,74700.0
2012-09-17 12:00:00,41.69,41.84,41.63,41.77,92500.0,32.8585,32.9767,32.8112,32.9215,92500.0
2012-09-17 12:30:00,41.78,41.91,41.72,41.73,52800.0,32.9294,33.0319,32.8821,32.89,52800.0
2012-09-17 13:00:00,41.72,41.72,41.62,41.69,31000.0,32.8821,32.8821,32.8033,32.8585,31000.0
2012-09-17 13:30:00,41.68,41.69,41.51,41.63,47800.0,32.8506,32.8585,32.7166,32.8112,47800.0
2012-09-17 14:00:00,41.61,41.62,41.42,41.5,66700.0,32.7954,32.8033,32.6457,32.7087,66700.0
2012-09-17 14:30:00,41.5,41.58,41.4,41.5,68300.0,32.7087,32.7718,32.6299,32.7087,68300.0
2012-09-17 15:00:00,41.5,41.53,41.43,41.46,119100.0,32.7087,32.7324,32.6535,32.6772,119100.0
2012-09-17 15:30:00,41.46,41.62,41.45,41.59,249600.0,32.6772,32.8033,32.6693,32.7796,249600.0
2012-09-18 09:30:00,41.34,41.36,41.08,41.22,121700.0,32.5826,32.5984,32.3777,32.488,121700.0
2012-09-18 10:00:00,41.25,41.32,41.15,41.27,54800.0,32.5117,32.5668,32.4329,32.5274,54800.0
2012-09-18 10:30:00,41.27,41.34,41.19,41.33,43400.0,32.5274,32.5826,32.4644,32.5747,43400.0
2012-09-18 11:00:00,41.34,41.41,41.24,41.27,19300.0,32.5826,32.6378,32.5038,32.5274,19300.0
2012-09-18 11:30:00,41.26,41.26,41.16,41.2,34400.0,32.5196,32.5196,32.4407,32.4723,34400.0
2012-09-18 12:00:00,41.21,41.23,41.07,41.16,44100.0,32.4801,32.4959,32.3698,32.4407,44100.0
2012-09-18 12:30:00,41.17,41.17,41.04,41.13,45000.0,32.4486,32.4486,32.3462,32.4171,45000.0
2012-09-18 13:00:00,41.12,41.18,41.05,41.14,36600.0,32.4092,32.4565,32.354,32.425,36600.0
2012-09-18 13:30:00,41.13,41.15,41.04,41.07,29100.0,32.4171,32.4329,32.3462,32.3698,29100.0
2012-09-18 14:00:00,41.06,41.16,40.98,41.1,31800.0,32.3619,32.4407,32.2989,32.3934,31800.0
2012-09-18 14:30:00,41.08,41.19,40.97,41.17,38200.0,32.3777,32.4644,32.291,32.4486,38200.0
2012-09-18 15:00:00,41.15,41.53,41.14,41.45,165400.0,32.4329,32.7324,32.425,32.6693,165400.0
2012-09-18 15:30:00,41.45,41.54,41.4,41.51,199900.0,32.6693,32.7402,32.6299,32.7166,199900.0
2012-09-19 09:30:00,42.09,42.71,41.88,42.42,238300.0,33.1737,33.6624,33.0082,33.4338,238300.0
2012-09-19 10:00:00,42.47,42.76,42.46,42.52,131200.0,33.4732,33.7018,33.4653,33.5126,131200.0
2012-09-19 10:30:00,42.52,42.7,42.32,42.63,121600.0,33.5126,33.6545,33.355,33.5993,121600.0
2012-09-19 11:00:00,42.62,42.87,42.57,42.85,188400.0,33.5915,33.7885,33.552,33.7727,188400.0
2012-09-19 11:30:00,42.86,43.14,42.84,43.14,153900.0,33.7806,34.0013,33.7648,34.0013,153900.0
2012-09-19 12:00:00,43.14,43.18,42.99,43.14,365400.0,34.0013,34.0328,33.8831,34.0013,365400.0
2012-09-19 12:30:00,43.13,43.17,42.99,43.0,206400.0,33.9934,34.0249,33.8831,33.891,206400.0
2012-09-19 13:00:00,43.0,43.03,42.84,42.93,226500.0,33.891,33.9146,33.7648,33.8358,226500.0
2012-09-19 13:30:00,42.93,43.03,42.84,42.87,142000.0,33.8358,33.9146,33.7648,33.7885,142000.0
2012-09-19 14:00:00,42.86,42.9,42.77,42.81,106800.0,33.7806,33.8121,33.7097,33.7412,106800.0
2012-09-19 14:30:00,42.82,42.85,42.77,42.8,111600.0,33.7491,33.7727,33.7097,33.7333,111600.0
2012-09-19 15:00:00,42.8,42.82,42.7,42.71,122000.0,33.7333,33.7491,33.6545,33.6624,122000.0
2012-09-19 15:30:00,42.71,42.85,42.59,42.69,288900.0,33.6624,33.7727,33.5678,33.6466,288900.0
2012-09-20 09:30:00,41.55,42.21,40.83,41.51,211500.0,32.7481,33.2683,32.1806,32.7166,211500.0
2012-09-20 10:00:00,41.51,41.95,41.38,41.57,250100.0,32.7166,33.0634,32.6141,32.7639,250100.0
2012-09-20 10:30:00,41.59,41.88,41.55,41.84,124200.0,32.7796,33.0082,32.7481,32.9767,124200.0
2012-09-20 11:00:00,41.81,42.0,41.58,41.65,81300.0,32.953,33.1028,32.7718,32.8269,81300.0
2012-09-20 11:30:00,41.64,41.75,41.59,41.59,132300.0,32.8191,32.9057,32.7796,32.7796,132300.0
2012-09-20 12:00:00,41.6,41.69,41.58,41.67,72800.0,32.7875,32.8585,32.7718,32.8427,72800.0
2012-09-20 12:30:00,41.68,42.02,41.64,41.83,75100.0,32.8506,33.1186,32.8191,32.9688,75100.0
2012-09-20 13:00:00,41.83,41.97,41.77,41.89,44700.0,32.9688,33.0791,32.9215,33.0161,44700.0
2012-09-20 13:30:00,41.9,41.95,41.76,41.81,47000.0,33.024,33.0634,32.9136,32.953,47000.0
2012-09-20 14:00:00,41.82,41.9,41.79,41.87,52000.0,32.9609,33.024,32.9373,33.0003,52000.0
2012-09-20 14:30:00,41.87,41.91,41.8,41.86,52100.0,33.0003,33.0319,32.9452,32.9924,52100.0
2012-09-20 15:00:00,41.85,42.01,41.81,41.96,99200.0,32.9846,33.1107,32.953,33.0713,99200.0
2012-09-20 15:30:00,41.95,42.03,41.9,42.0,192000.0,33.0634,33.1264,33.024,33.1028,192000.0
2012-09-21 09:30:00,41.29,42.12,40.77,40.88,407700.0,32.5432,33.1974,32.1334,32.22,407700.0
2012-09-21 10:00:00,40.88,41.02,40.6,40.99,528700.0,32.22,32.3304,31.9994,32.3067,528700.0
2012-09-21 10:30:00,41.0,41.02,40.32,40.41,362500.0,32.3146,32.3304,31.7787,31.8496,362500.0
2012-09-21 11:00:00,40.39,40.49,40.1,40.41,197900.0,31.8338,31.9127,31.6053,31.8496,197900.0
2012-09-21 11:30:00,40.43,40.44,40.28,40.41,41700.0,31.8654,31.8733,31.7472,31.8496,41700.0
2012-09-21 12:00:00,40.41,40.59,40.41,40.54,82600.0,31.8496,31.9915,31.8496,31.9521,82600.0
2012-09-21 12:30:00,40.54,40.64,40.51,40.58,94500.0,31.9521,32.0309,31.9284,31.9836,94500.0
2012-09-21 13:00:00,40.6,40.62,40.52,40.52,68500.0,31.9994,32.0151,31.9363,31.9363,68500.0
2012-09-21 13:30:00,40.51,40.55,40.39,40.48,101500.0,31.9284,31.96,31.8338,31.9048,101500.0
2012-09-21 14:00:00,40.48,40.48,40.16,40.23,105400.0,31.9048,31.9048,31.6526,31.7077,105400.0
2012-09-21 14:30:00,40.22,40.35,40.18,40.19,87900.0,31.6999,31.8023,31.6683,31.6762,87900.0
2012-09-21 15:00:00,40.18,40.19,39.83,39.9,247800.0,31.6683,31.6762,31.3925,31.4477,247800.0
2012-09-21 15:30:00,39.9,39.97,39.79,39.95,1021300.0,31.4477,31.5028,31.361,31.4871,1021300.0
2012-09-24 09:30:00,39.96,39.97,39.21,39.25,196000.0,31.4949,31.5028,30.9038,30.9353,196000.0
2012-09-24 10:00:00,39.2,39.42,39.14,39.18,178000.0,30.8959,31.0693,30.8486,30.8802,178000.0
2012-09-24 10:30:00,39.16,39.22,38.97,38.97,215300.0,30.8644,30.9117,30.7147,30.7147,215300.0
2012-09-24 11:00:00,38.98,39.04,38.93,38.97,314900.0,30.7225,30.7698,30.6831,30.7147,314900.0
2012-09-24 11:30:00,38.97,39.0,38.82,38.86,92900.0,30.7147,30.7383,30.5964,30.628,92900.0
2012-09-24 12:00:00,38.86,38.87,38.77,38.77,98400.0,30.628,30.6358,30.557,30.557,98400.0
2012-09-24 12:30:00,38.77,38.94,38.56,38.94,238600.0,30.557,30.691,30.3915,30.691,238600.0
2012-09-24 13:00:00,38.92,38.95,38.8,38.8,126900.0,30.6753,30.6989,30.5807,30.5807,126900.0
2012-09-24 13:30:00,38.8,38.85,38.68,38.85,93100.0,30.5807,30.6201,30.4861,30.6201,93100.0
2012-09-24 14:00:00,38.85,38.97,38.79,38.95,375900.0,30.6201,30.7147,30.5728,30.6989,375900.0
2012-09-24 14:30:00,38.96,39.2,38.94,39.11,265900.0,30.7068,30.8959,30.691,30.825,265900.0
2012-09-24 15:00:00,39.11,39.14,38.99,39.04,120300.0,30.825,30.8486,30.7304,30.7698,120300.0
2012-09-24 15:30:00,39.05,39.05,38.79,38.96,378900.0,30.7777,30.7777,30.5728,30.7068,378900.0
2012-09-25 09:30:00,39.08,39.4,38.62,38.75,219600.0,30.8014,31.0536,30.4388,30.5413,219600.0
2012-09-25 10:00:00,38.8,39.08,38.73,38.73,148200.0,30.5807,30.8014,30.5255,30.5255,148200.0
2012-09-25 10:30:00,38.74,38.82,38.68,38.76,77700.0,30.5334,30.5964,30.4861,30.5491,77700.0
2012-09-25 11:00:00,38.77,38.84,38.38,38.38,118400.0,30.557,30.6122,30.2496,30.2496,118400.0
2012-09-25 11:30:00,38.38,38.49,38.28,38.4,58800.0,30.2496,30.3363,30.1708,30.2654,58800.0
2012-09-25 12:00:00,38.41,38.49,38.26,38.29,109300.0,30.2733,30.3363,30.1551,30.1787,109300.0
2012-09-25 12:30:00,38.29,38.36,38.08,38.24,117100.0,30.1787,30.2339,30.0132,30.1393,117100.0
2012-09-25 13:00:00,38.23,38.24,38.05,38.16,71900.0,30.1314,30.1393,29.9896,30.0762,71900.0
2012-09-25 13:30:00,38.17,38.37,38.14,38.25,123700.0,30.0841,30.2418,30.0605,30.1472,123700.0
2012-09-25 14:00:00,38.25,38.32,38.13,38.19,157600.0,30.1472,30.2024,30.0526,30.0999,157600.0
2012-09-25 14:30:00,38.19,38.35,38.13,38.14,110900.0,30.0999,30.226,30.0526,30.0605,110900.0
2012-09-25 15:00:00,38.11,38.11,37.91,37.98,223400.0,30.0368,30.0368,29.8792,29.9344,223400.0
2012-09-25 15:30:00,37.98,38.0,37.74,37.75,299200.0,29.9344,29.9501,29.7452,29.7531,299200.0
2012-09-26 09:30:00,37.74,37.93,37.5,37.64,113400.0,29.7452,29.895,29.5561,29.6664,113400.0
2012-09-26 10:00:00,37.62,37.68,37.54,37.64,103300.0,29.6506,29.6979,29.5876,29.6664,103300.0
2012-09-26 10:30:00,37.63,37.82,37.58,37.64,144700.0,29.6585,29.8083,29.6191,29.6664,144700.0
2012-09-26 11:00:00,37.65,37.98,37.61,37.9,78000.0,29.6743,29.9344,29.6428,29.8713,78000.0
2012-09-26 11:30:00,37.9,38.06,37.8,38.05,96700.0,29.8713,29.9974,29.7925,29.9896,96700.0
2012-09-26 12:00:00,38.04,38.3,38.03,38.09,215500.0,29.9817,30.1866,29.9738,30.0211,215500.0
2012-09-26 12:30:00,38.07,38.19,37.96,38.14,52900.0,30.0053,30.0999,29.9186,30.0605,52900.0
2012-09-26 13:00:00,38.12,38.31,38.08,38.3,127200.0,30.0447,30.1945,30.0132,30.1866,127200.0
2012-09-26 13:30:00,38.31,38.46,38.14,38.14,38000.0,30.1945,30.3127,30.0605,30.0605,38000.0
2012-09-26 14:00:00,38.12,38.32,38.12,38.21,36100.0,30.0447,30.2024,30.0447,30.1157,36100.0
2012-09-26 14:30:00,38.18,38.27,38.12,38.24,48200.0,30.092,30.1629,30.0447,30.1393,48200.0
2012-09-26 15:00:00,38.25,38.29,38.06,38.14,98200.0,30.1472,30.1787,29.9974,30.0605,98200.0
2012-09-26 15:30:00,38.14,38.22,38.05,38.21,223100.0,30.0605,30.1235,29.9896,30.1157,223100.0
2012-09-27 09:30:00,38.53,38.73,38.01,38.33,178900.0,30.3679,30.5255,29.958,30.2102,178900.0
2012-09-27 10:00:00,38.33,38.33,38.1,38.13,151800.0,30.2102,30.2102,30.029,30.0526,151800.0
2012-09-27 10:30:00,38.13,38.24,38.07,38.22,217100.0,30.0526,30.1393,30.0053,30.1235,217100.0
2012-09-27 11:00:00,38.23,38.33,37.97,38.11,205800.0,30.1314,30.2102,29.9265,30.0368,205800.0
2012-09-27 11:30:00,38.11,38.17,38.05,38.14,339900.0,30.0368,30.0841,29.9896,30.0605,339900.0
2012-09-27 12:00:00,38.17,38.5,38.1,38.43,159400.0,30.0841,30.3442,30.029,30.2891,159400.0
2012-09-27 12:30:00,38.42,38.5,38.3,38.32,89600.0,30.2812,30.3442,30.1866,30.2024,89600.0
2012-09-27 13:00:00,38.31,38.37,38.19,38.27,61300.0,30.1945,30.2418,30.0999,30.1629,61300.0
2012-09-27 13:30:00,38.26,38.43,38.21,38.28,47500.0,30.1551,30.2891,30.1157,30.1708,47500.0
2012-09-27 14:00:00,38.29,38.36,38.21,38.25,119000.0,30.1787,30.2339,30.1157,30.1472,119000.0
2012-09-27 14:30:00,38.25,38.29,38.18,38.2,67600.0,30.1472,30.1787,30.092,30.1078,67600.0
2012-09-27 15:00:00,38.21,38.39,38.2,38.31,70800.0,30.1157,30.2575,30.1078,30.1945,70800.0
2012-09-27 15:30:00,38.31,38.36,38.15,38.21,175200.0,30.1945,30.2339,30.0684,30.1157,175200.0
2012-09-28 09:30:00,37.94,38.35,37.79,38.09,398200.0,29.9029,30.226,29.7846,30.0211,398200.0
2012-09-28 10:00:00,38.02,38.09,37.87,37.88,218400.0,29.9659,30.0211,29.8477,29.8556,218400.0
2012-09-28 10:30:00,37.87,38.18,37.78,37.97,398500.0,29.8477,30.092,29.7767,29.9265,398500.0
2012-09-28 11:00:00,37.97,38.01,37.68,37.78,234500.0,29.9265,29.958,29.6979,29.7767,234500.0
2012-09-28 11:30:00,37.75,37.96,37.75,37.9,91800.0,29.7531,29.9186,29.7531,29.8713,91800.0
2012-09-28 12:00:00,37.88,38.05,37.84,37.94,200800.0,29.8556,29.9896,29.824,29.9029,200800.0
2012-09-28 12:30:00,37.93,38.01,37.91,37.95,51400.0,29.895,29.958,29.8792,29.9107,51400.0
2012-09-28 13:00:00,37.95,37.99,37.69,37.69,131700.0,29.9107,29.9423,29.7058,29.7058,131700.0
2012-09-28 13:30:00,37.69,37.94,37.64,37.94,92500.0,29.7058,29.9029,29.6664,29.9029,92500.0
2012-09-28 14:00:00,37.93,38.03,37.88,37.88,177600.0,29.895,29.9738,29.8556,29.8556,177600.0
2012-09-28 14:30:00,37.88,37.93,37.83,37.85,118900.0,29.8556,29.895,29.8162,29.8319,118900.0
2012-09-28 15:00:00,37.85,37.92,37.8,37.86,321900.0,29.8319,29.8871,29.7925,29.8398,321900.0
2012-09-28 15:30:00,37.86,38.01,37.72,37.88,282700.0,29.8398,29.958,29.7295,29.8556,282700.0
2012-10-01 09:30:00,38.21,38.41,37.91,38.05,168100.0,30.1157,30.2733,29.8792,29.9896,168100.0
2012-10-01 10:00:00,38.08,38.61,38.08,38.2,127400.0,30.0132,30.4309,30.0132,30.1078,127400.0
2012-10-01 10:30:00,38.21,38.32,38.16,38.22,35400.0,30.1157,30.2024,30.0762,30.1235,35400.0
2012-10-01 11:00:00,38.23,38.39,38.2,38.26,77600.0,30.1314,30.2575,30.1078,30.1551,77600.0
2012-10-01 11:30:00,38.27,38.34,37.95,37.95,145200.0,30.1629,30.2181,29.9107,29.9107,145200.0
2012-10-01 12:00:00,37.95,37.98,37.83,37.85,63600.0,29.9107,29.9344,29.8162,29.8319,63600.0
2012-10-01 12:30:00,37.85,37.9,37.75,37.84,114300.0,29.8319,29.8713,29.7531,29.824,114300.0
2012-10-01 13:00:00,37.84,37.9,37.68,37.79,48900.0,29.824,29.8713,29.6979,29.7846,48900.0
2012-10-01 13:30:00,37.78,37.85,37.68,37.84,56100.0,29.7767,29.8319,29.6979,29.824,56100.0
2012-10-01 14:00:00,37.83,37.87,37.65,37.72,120000.0,29.8162,29.8477,29.6743,29.7295,120000.0
2012-10-01 14:30:00,37.72,37.84,37.69,37.83,64700.0,29.7295,29.824,29.7058,29.8162,64700.0
2012-10-01 15:00:00,37.84,37.84,37.54,37.69,197000.0,29.824,29.824,29.5876,29.7058,197000.0
2012-10-01 15:30:00,37.68,37.8,37.63,37.73,197000.0,29.6979,29.7925,29.6585,29.7373,197000.0
2012-10-02 09:30:00,37.86,38.41,37.56,38.08,160800.0,29.8398,30.2733,29.6034,30.0132,160800.0
2012-10-02 10:00:00,38.08,38.11,37.85,38.0,65400.0,30.0132,30.0368,29.8319,29.9501,65400.0
2012-10-02 10:30:00,38.04,38.09,37.69,37.7,84900.0,29.9817,30.0211,29.7058,29.7137,84900.0
2012-10-02 11:00:00,37.7,37.76,37.61,37.65,67600.0,29.7137,29.761,29.6428,29.6743,67600.0
2012-10-02 11:30:00,37.65,37.79,37.57,37.69,70100.0,29.6743,29.7846,29.6112,29.7058,70100.0
2012-10-02 12:00:00,37.69,37.91,37.63,37.88,47500.0,29.7058,29.8792,29.6585,29.8556,47500.0
2012-10-02 12:30:00,37.89,37.93,37.79,37.82,33500.0,29.8634,29.895,29.7846,29.8083,33500.0
2012-10-02 13:00:00,37.83,37.9,37.76,37.84,73200.0,29.8162,29.8713,29.761,29.824,73200.0
2012-10-02 13:30:00,37.81,37.98,37.8,37.93,190800.0,29.8004,29.9344,29.7925,29.895,190800.0
2012-10-02 14:00:00,37.89,37.96,37.82,37.9,52500.0,29.8634,29.9186,29.8083,29.8713,52500.0
2012-10-02 14:30:00,37.9,37.92,37.82,37.82,70300.0,29.8713,29.8871,29.8083,29.8083,70300.0
2012-10-02 15:00:00,37.83,37.98,37.83,37.97,173100.0,29.8162,29.9344,29.8162,29.9265,173100.0
2012-10-02 15:30:00,37.98,38.06,37.9,38.0,272400.0,29.9344,29.9974,29.8713,29.9501,272400.0
2012-10-03 09:30:00,37.88,38.09,37.55,37.69,118300.0,29.8556,30.0211,29.5955,29.7058,118300.0
2012-10-03 10:00:00,37.7,37.82,37.58,37.77,104900.0,29.7137,29.8083,29.6191,29.7689,104900.0
2012-10-03 10:30:00,37.77,37.79,37.68,37.7,55000.0,29.7689,29.7846,29.6979,29.7137,55000.0
2012-10-03 11:00:00,37.7,37.8,37.55,37.55,47100.0,29.7137,29.7925,29.5955,29.5955,47100.0
2012-10-03 11:30:00,37.56,37.72,37.51,37.7,125700.0,29.6034,29.7295,29.5639,29.7137,125700.0
2012-10-03 12:00:00,37.7,37.73,37.65,37.71,41000.0,29.7137,29.7373,29.6743,29.7216,41000.0
2012-10-03 12:30:00,37.71,37.73,37.63,37.64,67400.0,29.7216,29.7373,29.6585,29.6664,67400.0
2012-10-03 13:00:00,37.65,37.77,37.63,37.7,118600.0,29.6743,29.7689,29.6585,29.7137,118600.0
2012-10-03 13:30:00,37.7,37.76,37.6,37.7,100000.0,29.7137,29.761,29.6349,29.7137,100000.0
2012-10-03 14:00:00,37.7,37.73,37.58,37.6,63700.0,29.7137,29.7373,29.6191,29.6349,63700.0
2012-10-03 14:30:00,37.59,37.62,37.5,37.51,113100.0,29.627,29.6506,29.5561,29.5639,113100.0
2012-10-03 15:00:00,37.51,37.62,37.43,37.57,211800.0,29.5639,29.6506,29.5009,29.6112,211800.0
2012-10-03 15:30:00,37.58,37.58,37.48,37.57,232800.0,29.6191,29.6191,29.5403,29.6112,232800.0
2012-10-04 09:30:00,37.8,37.87,37.45,37.58,50100.0,29.7925,29.8477,29.5167,29.6191,50100.0
2012-10-04 10:00:00,37.58,37.94,37.52,37.85,148400.0,29.6191,29.9029,29.5718,29.8319,148400.0
2012-10-04 10:30:00,37.86,37.87,37.74,37.82,48300.0,29.8398,29.8477,29.7452,29.8083,48300.0
2012-10-04 11:00:00,37.83,37.87,37.56,37.58,42900.0,29.8162,29.8477,29.6034,29.6191,42900.0
2012-10-04 11:30:00,37.59,37.67,37.53,37.54,73600.0,29.627,29.6901,29.5797,29.5876,73600.0
2012-10-04 12:00:00,37.55,37.74,37.53,37.66,41900.0,29.5955,29.7452,29.5797,29.6822,41900.0
2012-10-04 12:30:00,37.67,37.77,37.64,37.76,65700.0,29.6901,29.7689,29.6664,29.761,65700.0
2012-10-04 13:00:00,37.76,37.82,37.69,37.69,50100.0,29.761,29.8083,29.7058,29.7058,50100.0
2012-10-04 13:30:00,37.7,37.8,37.68,37.8,82900.0,29.7137,29.7925,29.6979,29.7925,82900.0
2012-10-04 14:00:00,37.82,37.83,37.68,37.74,91200.0,29.8083,29.8162,29.6979,29.7452,91200.0
2012-10-04 14:30:00,37.76,37.76,37.64,37.74,78000.0,29.761,29.761,29.6664,29.7452,78000.0
2012-10-04 15:00:00,37.75,37.77,37.69,37.71,80400.0,29.7531,29.7689,29.7058,29.7216,80400.0
2012-10-04 15:30:00,37.72,37.76,37.57,37.7,291600.0,29.7295,29.761,29.6112,29.7137,291600.0
2012-10-05 09:30:00,38.08,38.33,37.78,37.89,87000.0,30.0132,30.2102,29.7767,29.8634,87000.0
2012-10-05 10:00:00,37.89,37.96,37.74,37.91,44500.0,29.8634,29.9186,29.7452,29.8792,44500.0
2012-10-05 10:30:00,37.9,38.0,37.81,37.98,79500.0,29.8713,29.9501,29.8004,29.9344,79500.0
2012-10-05 11:00:00,37.99,37.99,37.85,37.87,32300.0,29.9423,29.9423,29.8319,29.8477,32300.0
2012-10-05 11:30:00,37.87,37.93,37.71,37.72,41100.0,29.8477,29.895,29.7216,29.7295,41100.0
2012-10-05 12:00:00,37.73,37.83,37.65,37.81,151800.0,29.7373,29.8162,29.6743,29.8004,151800.0
2012-10-05 12:30:00,37.81,37.88,37.68,37.69,117200.0,29.8004,29.8556,29.6979,29.7058,117200.0
2012-10-05 13:00:00,37.71,37.74,37.66,37.68,102800.0,29.7216,29.7452,29.6822,29.6979,102800.0
2012-10-05 13:30:00,37.69,37.71,37.51,37.6,94400.0,29.7058,29.7216,29.5639,29.6349,94400.0
2012-10-05 14:00:00,37.61,37.63,37.52,37.53,97000.0,29.6428,29.6585,29.5718,29.5797,97000.0
2012-10-05 14:30:00,37.53,37.55,37.25,37.32,291200.0,29.5797,29.5955,29.359,29.4142,291200.0
2012-10-05 15:00:00,37.33,37.42,37.29,37.35,191800.0,29.4221,29.493,29.3905,29.4378,191800.0
2012-10-05 15:30:00,37.36,37.49,37.31,37.46,683600.0,29.4457,29.5482,29.4063,29.5245,683600.0
2012-10-08 09:30:00,37.0,37.11,36.67,36.97,401900.0,29.162,29.2487,28.9019,29.1383,401900.0
2012-10-08 10:00:00,36.97,37.04,36.83,37.01,323600.0,29.1383,29.1935,29.028,29.1699,323600.0
2012-10-08 10:30:00,37.02,37.12,36.96,37.06,212400.0,29.1777,29.2566,29.1305,29.2093,212400.0
2012-10-08 11:00:00,37.06,37.1,36.81,36.85,120200.0,29.2093,29.2408,29.0122,29.0438,120200.0
2012-10-08 11:30:00,36.85,36.9,36.69,36.89,168300.0,29.0438,29.0832,28.9177,29.0753,168300.0
2012-10-08 12:00:00,36.89,36.9,36.65,36.69,106300.0,29.0753,29.0832,28.8861,28.9177,106300.0
2012-10-08 12:30:00,36.7,36.82,36.66,36.68,134400.0,28.9255,29.0201,28.894,28.9098,134400.0
2012-10-08 13:00:00,36.68,36.85,36.66,36.82,140100.0,28.9098,29.0438,28.894,29.0201,140100.0
2012-10-08 13:30:00,36.82,36.83,36.66,36.78,117300.0,29.0201,29.028,28.894,28.9886,117300.0
2012-10-08 14:00:00,36.77,36.82,36.71,36.75,164300.0,28.9807,29.0201,28.9334,28.9649,164300.0
2012-10-08 14:30:00,36.76,36.86,36.73,36.85,187900.0,28.9728,29.0516,28.9492,29.0438,187900.0
2012-10-08 15:00:00,36.85,36.94,36.84,36.86,159900.0,29.0438,29.1147,29.0359,29.0516,159900.0
2012-10-08 15:30:00,36.84,36.97,36.79,36.79,346700.0,29.0359,29.1383,28.9965,28.9965,346700.0
2012-10-09 09:30:00,36.83,36.98,36.73,36.74,114800.0,29.028,29.1462,28.9492,28.9571,114800.0
2012-10-09 10:00:00,36.73,37.21,36.73,37.17,118300.0,28.9492,29.3275,28.9492,29.296,118300.0
2012-10-09 10:30:00,37.17,37.21,36.68,36.74,74000.0,29.296,29.3275,28.9098,28.9571,74000.0
2012-10-09 11:00:00,36.74,36.84,36.67,36.69,44300.0,28.9571,29.0359,28.9019,28.9177,44300.0
2012-10-09 11:30:00,36.69,36.81,36.62,36.66,43100.0,28.9177,29.0122,28.8625,28.894,43100.0
2012-10-09 12:00:00,36.65,36.77,36.62,36.68,47300.0,28.8861,28.9807,28.8625,28.9098,47300.0
2012-10-09 12:30:00,36.68,36.71,36.56,36.58,81200.0,28.9098,28.9334,28.8152,28.831,81200.0
2012-10-09 13:00:00,36.59,36.64,36.54,36.58,49700.0,28.8388,28.8782,28.7994,28.831,49700.0
2012-10-09 13:30:00,36.6,36.78,36.58,36.68,58700.0,28.8467,28.9886,28.831,28.9098,58700.0
2012-10-09 14:00:00,36.68,36.73,36.61,36.66,70700.0,28.9098,28.9492,28.8546,28.894,70700.0
2012-10-09 14:30:00,36.63,36.9,36.63,36.9,81800.0,28.8704,29.0832,28.8704,29.0832,81800.0
2012-10-09 15:00:00,36.9,36.92,36.74,36.78,140900.0,29.0832,29.0989,28.9571,28.9886,140900.0
2012-10-09 15:30:00,36.78,36.86,36.68,36.73,281700.0,28.9886,29.0516,28.9098,28.9492,281700.0
2012-10-10 09:30:00,36.74,36.74,35.9,36.23,210700.0,28.9571,28.9571,28.295,28.5551,210700.0
2012-10-10 10:00:00,36.18,36.49,36.18,36.45,127700.0,28.5157,28.76,28.5157,28.7285,127700.0
2012-10-10 10:30:00,36.43,36.53,36.16,36.16,92500.0,28.7127,28.7915,28.4999,28.4999,92500.0
2012-10-10 11:00:00,36.17,36.19,36.07,36.13,102500.0,28.5078,28.5236,28.429,28.4763,102500.0
2012-10-10 11:30:00,36.11,36.16,35.86,35.91,102700.0,28.4605,28.4999,28.2635,28.3029,102700.0
2012-10-10 12:00:00,35.9,36.06,35.88,35.99,109200.0,28.295,28.4211,28.2792,28.3659,109200.0
2012-10-10 12:30:00,36.01,36.06,35.75,36.01,209800.0,28.3817,28.4211,28.1768,28.3817,209800.0
2012-10-10 13:00:00,36.01,36.05,35.97,36.03,71800.0,28.3817,28.4132,28.3502,28.3975,71800.0
2012-10-10 13:30:00,36.01,36.1,35.99,36.08,88400.0,28.3817,28.4526,28.3659,28.4369,88400.0
2012-10-10 14:00:00,36.08,36.15,36.05,36.11,60500.0,28.4369,28.492,28.4132,28.4605,60500.0
2012-10-10 14:30:00,36.1,36.11,35.98,36.0,68200.0,28.4526,28.4605,28.3581,28.3738,68200.0
2012-10-10 15:00:00,36.0,36.08,35.85,35.88,174900.0,28.3738,28.4369,28.2556,28.2792,174900.0
2012-10-10 15:30:00,35.88,35.97,35.85,35.91,148900.0,28.2792,28.3502,28.2556,28.3029,148900.0
2012-10-11 09:30:00,36.41,36.74,36.0,36.13,194200.0,28.697,28.9571,28.3738,28.4763,194200.0
2012-10-11 10:00:00,36.14,36.17,35.95,35.99,198700.0,28.4842,28.5078,28.3344,28.3659,198700.0
2012-10-11 10:30:00,35.99,36.01,35.76,35.91,559300.0,28.3659,28.3817,28.1847,28.3029,559300.0
2012-10-11 11:00:00,35.91,36.19,35.84,36.13,232200.0,28.3029,28.5236,28.2477,28.4763,232200.0
2012-10-11 11:30:00,36.15,36.17,36.0,36.13,71700.0,28.492,28.5078,28.3738,28.4763,71700.0
2012-10-11 12:00:00,36.13,36.23,36.09,36.22,315400.0,28.4763,28.5551,28.4448,28.5472,315400.0
2012-10-11 12:30:00,36.23,36.41,36.2,36.36,190800.0,28.5551,28.697,28.5315,28.6576,190800.0
2012-10-11 13:00:00,36.36,36.4,36.29,36.32,52800.0,28.6576,28.6891,28.6024,28.626,52800.0
2012-10-11 13:30:00,36.32,36.33,36.05,36.11,289300.0,28.626,28.6339,28.4132,28.4605,289300.0
2012-10-11 14:00:00,36.11,36.21,36.07,36.13,157800.0,28.4605,28.5393,28.429,28.4763,157800.0
2012-10-11 14:30:00,36.14,36.15,35.91,35.93,72900.0,28.4842,28.492,28.3029,28.3186,72900.0
2012-10-11 15:00:00,35.94,35.94,35.77,35.78,112100.0,28.3265,28.3265,28.1925,28.2004,112100.0
2012-10-11 15:30:00,35.78,35.83,35.64,35.65,535000.0,28.2004,28.2398,28.0901,28.098,535000.0
2012-10-12 09:30:00,35.52,35.88,35.49,35.67,210000.0,27.9955,28.2792,27.9719,28.1137,210000.0
2012-10-12 10:00:00,35.67,35.67,35.23,35.27,279300.0,28.1137,28.1137,27.7669,27.7985,279300.0
2012-10-12 10:30:00,35.26,35.39,35.21,35.33,270700.0,27.7906,27.893,27.7512,27.8458,270700.0
2012-10-12 11:00:00,35.32,35.36,35.24,35.32,69400.0,27.8379,27.8694,27.7748,27.8379,69400.0
2012-10-12 11:30:00,35.31,35.32,35.13,35.15,193700.0,27.83,27.8379,27.6881,27.7039,193700.0
2012-10-12 12:00:00,35.15,35.17,35.05,35.06,152000.0,27.7039,27.7196,27.6251,27.6329,152000.0
2012-10-12 12:30:00,35.06,35.25,35.01,35.24,183000.0,27.6329,27.7827,27.5935,27.7748,183000.0
2012-10-12 13:00:00,35.25,35.25,35.0,35.05,258000.0,27.7827,27.7827,27.5857,27.6251,258000.0
2012-10-12 13:30:00,35.05,35.08,34.98,35.02,270200.0,27.6251,27.6487,27.5699,27.6014,270200.0
2012-10-12 14:00:00,35.02,35.04,35.0,35.02,225100.0,27.6014,27.6172,27.5857,27.6014,225100.0
2012-10-12 14:30:00,35.02,35.28,34.98,35.16,295800.0,27.6014,27.8063,27.5699,27.7118,295800.0
2012-10-12 15:00:00,35.15,35.26,35.07,35.23,139600.0,27.7039,27.7906,27.6408,27.7669,139600.0
2012-10-12 15:30:00,35.22,35.34,35.18,35.31,273100.0,27.7591,27.8536,27.7275,27.83,273100.0
2012-10-15 09:30:00,35.44,35.51,35.05,35.06,73700.0,27.9324,27.9876,27.6251,27.6329,73700.0
2012-10-15 10:00:00,35.06,35.17,34.96,35.0,110100.0,27.6329,27.7196,27.5541,27.5857,110100.0
2012-10-15 10:30:00,35.0,35.16,34.98,35.11,133600.0,27.5857,27.7118,27.5699,27.6724,133600.0
2012-10-15 11:00:00,35.12,35.21,35.0,35.17,87700.0,27.6802,27.7512,27.5857,27.7196,87700.0
2012-10-15 11:30:00,35.17,35.48,35.17,35.39,81900.0,27.7196,27.964,27.7196,27.893,81900.0
2012-10-15 12:00:00,35.38,35.54,35.25,35.52,77500.0,27.8852,28.0113,27.7827,27.9955,77500.0
2012-10-15 12:30:00,35.54,35.57,35.48,35.51,60900.0,28.0113,28.0349,27.964,27.9876,60900.0
2012-10-15 13:00:00,35.51,35.53,35.35,35.35,83300.0,27.9876,28.0034,27.8615,27.8615,83300.0
2012-10-15 13:30:00,35.37,35.38,35.26,35.3,112100.0,27.8773,27.8852,27.7906,27.8221,112100.0
2012-10-15 14:00:00,35.3,35.4,35.3,35.32,90400.0,27.8221,27.9009,27.8221,27.8379,90400.0
2012-10-15 14:30:00,35.32,35.6,35.31,35.57,143500.0,27.8379,28.0586,27.83,28.0349,143500.0
2012-10-15 15:00:00,35.56,35.76,35.54,35.76,145900.0,28.027,28.1847,28.0113,28.1847,145900.0
2012-10-15 15:30:00,35.77,35.86,35.75,35.82,365100.0,28.1925,28.2635,28.1768,28.232,365100.0
2012-10-16 09:30:00,36.05,36.28,36.01,36.27,68900.0,28.4132,28.5945,28.3817,28.5866,68900.0
2012-10-16 10:00:00,36.27,36.47,36.26,36.42,90700.0,28.5866,28.7443,28.5787,28.7048,90700.0
2012-10-16 10:30:00,36.44,36.47,36.39,36.45,58800.0,28.7206,28.7443,28.6812,28.7285,58800.0
2012-10-16 11:00:00,36.44,36.6,36.4,36.6,44400.0,28.7206,28.8467,28.6891,28.8467,44400.0
2012-10-16 11:30:00,36.61,36.61,36.48,36.52,33400.0,28.8546,28.8546,28.7521,28.7837,33400.0
2012-10-16 12:00:00,36.51,36.66,36.48,36.62,83500.0,28.7758,28.894,28.7521,28.8625,83500.0
2012-10-16 12:30:00,36.62,36.69,36.62,36.69,46300.0,28.8625,28.9177,28.8625,28.9177,46300.0
2012-10-16 13:00:00,36.69,36.95,36.68,36.95,53300.0,28.9177,29.1226,28.9098,29.1226,53300.0
2012-10-16 13:30:00,36.94,37.24,36.93,37.14,136100.0,29.1147,29.3511,29.1068,29.2723,136100.0
2012-10-16 14:00:00,37.14,37.35,36.85,37.06,303800.0,29.2723,29.4378,29.0438,29.2093,303800.0
2012-10-16 14:30:00,37.06,37.08,36.93,36.94,116100.0,29.2093,29.225,29.1068,29.1147,116100.0
2012-10-16 15:00:00,36.95,37.06,36.91,37.04,176800.0,29.1226,29.2093,29.091,29.1935,176800.0
2012-10-16 15:30:00,37.04,37.05,36.93,36.98,400500.0,29.1935,29.2014,29.1068,29.1462,400500.0
2012-10-17 09:30:00,37.09,37.34,36.98,37.3,83300.0,29.2329,29.43,29.1462,29.3984,83300.0
2012-10-17 10:00:00,37.27,37.62,37.27,37.62,90100.0,29.3748,29.6506,29.3748,29.6506,90100.0
2012-10-17 10:30:00,37.61,37.73,37.54,37.68,74200.0,29.6428,29.7373,29.5876,29.6979,74200.0
2012-10-17 11:00:00,37.69,37.72,37.55,37.64,85800.0,29.7058,29.7295,29.5955,29.6664,85800.0
2012-10-17 11:30:00,37.63,37.65,37.5,37.52,87500.0,29.6585,29.6743,29.5561,29.5718,87500.0
2012-10-17 12:00:00,37.52,37.73,37.5,37.7,65300.0,29.5718,29.7373,29.5561,29.7137,65300.0
2012-10-17 12:30:00,37.7,37.73,37.68,37.71,55900.0,29.7137,29.7373,29.6979,29.7216,55900.0
2012-10-17 13:00:00,37.7,37.78,37.68,37.77,52300.0,29.7137,29.7767,29.6979,29.7689,52300.0
2012-10-17 13:30:00,37.76,37.79,37.62,37.74,82200.0,29.761,29.7846,29.6506,29.7452,82200.0
2012-10-17 14:00:00,37.73,37.87,37.73,37.86,84900.0,29.7373,29.8477,29.7373,29.8398,84900.0
2012-10-17 14:30:00,37.87,37.9,37.8,37.82,101400.0,29.8477,29.8713,29.7925,29.8083,101400.0
2012-10-17 15:00:00,37.82,38.11,37.8,38.07,195100.0,29.8083,30.0368,29.7925,30.0053,195100.0
2012-10-17 15:30:00,38.08,38.09,37.88,37.98,403400.0,30.0132,30.0211,29.8556,29.9344,403400.0
2012-10-18 09:30:00,37.76,38.05,37.63,38.01,111200.0,29.761,29.9896,29.6585,29.958,111200.0
2012-10-18 10:00:00,38.03,38.04,37.8,37.89,87000.0,29.9738,29.9817,29.7925,29.8634,87000.0
2012-10-18 10:30:00,37.88,38.16,37.85,38.13,51900.0,29.8556,30.0762,29.8319,30.0526,51900.0
2012-10-18 11:00:00,38.12,38.18,38.04,38.15,41300.0,30.0447,30.092,29.9817,30.0684,41300.0
2012-10-18 11:30:00,38.15,38.31,38.09,38.28,99700.0,30.0684,30.1945,30.0211,30.1708,99700.0
2012-10-18 12:00:00,38.27,38.41,38.27,38.33,59700.0,30.1629,30.2733,30.1629,30.2102,59700.0
2012-10-18 12:30:00,38.33,38.37,38.2,38.3,85800.0,30.2102,30.2418,30.1078,30.1866,85800.0
2012-10-18 13:00:00,38.28,38.34,38.14,38.26,50300.0,30.1708,30.2181,30.0605,30.1551,50300.0
2012-10-18 13:30:00,38.24,38.27,38.05,38.22,47100.0,30.1393,30.1629,29.9896,30.1235,47100.0
2012-10-18 14:00:00,38.2,38.25,38.08,38.15,124300.0,30.1078,30.1472,30.0132,30.0684,124300.0
2012-10-18 14:30:00,38.15,38.27,38.1,38.22,107300.0,30.0684,30.1629,30.029,30.1235,107300.0
2012-10-18 15:00:00,38.23,38.32,38.17,38.28,97700.0,30.1314,30.2024,30.0841,30.1708,97700.0
2012-10-18 15:30:00,38.29,38.36,38.17,38.24,346500.0,30.1787,30.2339,30.0841,30.1393,346500.0
2012-10-19 09:30:00,37.87,38.0,37.22,37.34,105200.0,29.8477,29.9501,29.3354,29.43,105200.0
2012-10-19 10:00:00,37.34,37.46,37.3,37.43,90300.0,29.43,29.5245,29.3984,29.5009,90300.0
2012-10-19 10:30:00,37.43,37.48,37.38,37.45,81100.0,29.5009,29.5403,29.4615,29.5167,81100.0
2012-10-19 11:00:00,37.46,37.48,37.4,37.42,109600.0,29.5245,29.5403,29.4772,29.493,109600.0
2012-10-19 11:30:00,37.4,37.46,37.36,37.39,95200.0,29.4772,29.5245,29.4457,29.4694,95200.0
2012-10-19 12:00:00,37.4,37.4,37.28,37.35,135900.0,29.4772,29.4772,29.3827,29.4378,135900.0
2012-10-19 12:30:00,37.35,37.38,37.34,37.34,54000.0,29.4378,29.4615,29.43,29.43,54000.0
2012-10-19 13:00:00,37.34,37.42,37.34,37.38,71800.0,29.43,29.493,29.43,29.4615,71800.0
2012-10-19 13:30:00,37.37,37.4,37.22,37.34,163000.0,29.4536,29.4772,29.3354,29.43,163000.0
2012-10-19 14:00:00,37.35,37.37,37.22,37.25,71600.0,29.4378,29.4536,29.3354,29.359,71600.0
2012-10-19 14:30:00,37.26,37.31,37.2,37.28,123600.0,29.3669,29.4063,29.3196,29.3827,123600.0
2012-10-19 15:00:00,37.28,37.36,37.19,37.28,150200.0,29.3827,29.4457,29.3117,29.3827,150200.0
2012-10-19 15:30:00,37.27,37.38,37.26,37.26,327700.0,29.3748,29.4615,29.3669,29.3669,327700.0
2012-10-22 09:30:00,37.37,37.54,37.23,37.53,58900.0,29.4536,29.5876,29.3433,29.5797,58900.0
2012-10-22 10:00:00,37.52,37.69,37.42,37.51,56400.0,29.5718,29.7058,29.493,29.5639,56400.0
2012-10-22 10:30:00,37.51,37.52,37.33,37.33,93300.0,29.5639,29.5718,29.4221,29.4221,93300.0
2012-10-22 11:00:00,37.34,37.38,37.0,37.05,111100.0,29.43,29.4615,29.162,29.2014,111100.0
2012-10-22 11:30:00,37.07,37.32,37.04,37.25,53500.0,29.2172,29.4142,29.1935,29.359,53500.0
2012-10-22 12:00:00,37.24,37.33,37.16,37.26,53200.0,29.3511,29.4221,29.2881,29.3669,53200.0
2012-10-22 12:30:00,37.28,37.4,37.22,37.36,93400.0,29.3827,29.4772,29.3354,29.4457,93400.0
2012-10-22 13:00:00,37.39,37.42,37.22,37.25,82500.0,29.4694,29.493,29.3354,29.359,82500.0
2012-10-22 13:30:00,37.24,37.37,37.19,37.35,268300.0,29.3511,29.4536,29.3117,29.4378,268300.0
2012-10-22 14:00:00,37.35,37.38,37.05,37.16,153500.0,29.4378,29.4615,29.2014,29.2881,153500.0
2012-10-22 14:30:00,37.18,37.32,37.16,37.2,253100.0,29.3039,29.4142,29.2881,29.3196,253100.0
2012-10-22 15:00:00,37.22,37.27,37.12,37.24,122000.0,29.3354,29.3748,29.2566,29.3511,122000.0
2012-10-22 15:30:00,37.24,37.54,37.21,37.44,384600.0,29.3511,29.5876,29.3275,29.5088,384600.0
2012-10-23 09:30:00,36.18,39.33,36.18,39.3,764000.0,28.5157,30.9984,28.5157,30.9748,764000.0
2012-10-23 10:00:00,39.32,39.46,38.13,38.29,519200.0,30.9905,31.1009,30.0526,30.1787,519200.0
2012-10-23 10:30:00,38.29,38.4,37.84,38.36,339000.0,30.1787,30.2654,29.824,30.2339,339000.0
2012-10-23 11:00:00,38.34,38.48,38.07,38.18,225000.0,30.2181,30.3285,30.0053,30.092,225000.0
2012-10-23 11:30:00,38.17,38.31,38.0,38.2,114700.0,30.0841,30.1945,29.9501,30.1078,114700.0
2012-10-23 12:00:00,38.2,38.61,38.11,38.55,125100.0,30.1078,30.4309,30.0368,30.3836,125100.0
2012-10-23 12:30:00,38.55,38.84,38.54,38.62,224300.0,30.3836,30.6122,30.3758,30.4388,224300.0
2012-10-23 13:00:00,38.63,38.8,38.48,38.67,85900.0,30.4467,30.5807,30.3285,30.4782,85900.0
2012-10-23 13:30:00,38.67,38.85,38.65,38.66,101900.0,30.4782,30.6201,30.4624,30.4703,101900.0
2012-10-23 14:00:00,38.66,38.69,38.41,38.51,140300.0,30.4703,30.494,30.2733,30.3521,140300.0
2012-10-23 14:30:00,38.53,38.6,38.41,38.53,129500.0,30.3679,30.423,30.2733,30.3679,129500.0
2012-10-23 15:00:00,38.52,38.66,38.26,38.28,185400.0,30.36,30.4703,30.1551,30.1708,185400.0
2012-10-23 15:30:00,38.27,38.29,38.11,38.18,447200.0,30.1629,30.1787,30.0368,30.092,447200.0
2012-10-24 09:30:00,38.9,39.0,38.3,38.61,361900.0,30.6595,30.7383,30.1866,30.4309,361900.0
2012-10-24 10:00:00,38.59,38.73,38.44,38.64,242200.0,30.4152,30.5255,30.2969,30.4546,242200.0
2012-10-24 10:30:00,38.64,38.77,38.56,38.68,230000.0,30.4546,30.557,30.3915,30.4861,230000.0
2012-10-24 11:00:00,38.68,38.84,38.66,38.75,211300.0,30.4861,30.6122,30.4703,30.5413,211300.0
2012-10-24 11:30:00,38.75,38.8,38.59,38.68,110400.0,30.5413,30.5807,30.4152,30.4861,110400.0
2012-10-24 12:00:00,38.67,38.72,38.5,38.57,130300.0,30.4782,30.5176,30.3442,30.3994,130300.0
2012-10-24 12:30:00,38.58,38.76,38.56,38.6,66500.0,30.4073,30.5491,30.3915,30.423,66500.0
2012-10-24 13:00:00,38.61,38.63,38.49,38.56,65600.0,30.4309,30.4467,30.3363,30.3915,65600.0
2012-10-24 13:30:00,38.57,38.65,38.51,38.54,57700.0,30.3994,30.4624,30.3521,30.3758,57700.0
2012-10-24 14:00:00,38.54,38.74,38.5,38.65,95500.0,30.3758,30.5334,30.3442,30.4624,95500.0
2012-10-24 14:30:00,38.64,38.71,38.5,38.54,111300.0,30.4546,30.5097,30.3442,30.3758,111300.0
2012-10-24 15:00:00,38.53,38.54,38.2,38.29,154800.0,30.3679,30.3758,30.1078,30.1787,154800.0
2012-10-24 15:30:00,38.3,38.36,38.21,38.35,227700.0,30.1866,30.2339,30.1157,30.226,227700.0
2012-10-25 09:30:00,38.25,38.59,38.16,38.43,97300.0,30.2067,30.4752,30.1356,30.3488,97300.0
2012-10-25 10:00:00,38.37,38.39,38.18,38.18,112600.0,30.3015,30.3173,30.1514,30.1514,112600.0
2012-10-25 10:30:00,38.2,38.27,37.93,37.94,61900.0,30.1672,30.2225,29.954,29.9619,61900.0
2012-10-25 11:00:00,37.95,38.09,37.83,37.84,39100.0,29.9698,30.0803,29.875,29.8829,39100.0
2012-10-25 11:30:00,37.85,37.91,37.65,37.74,64800.0,29.8908,29.9382,29.7329,29.8039,64800.0
2012-10-25 12:00:00,37.74,37.8,37.67,37.73,44700.0,29.8039,29.8513,29.7487,29.796,44700.0
2012-10-25 12:30:00,37.72,37.91,37.68,37.88,40800.0,29.7882,29.9382,29.7566,29.9145,40800.0
2012-10-25 13:00:00,37.88,37.94,37.82,37.9,36100.0,29.9145,29.9619,29.8671,29.9303,36100.0
2012-10-25 13:30:00,37.89,37.91,37.8,37.89,50300.0,29.9224,29.9382,29.8513,29.9224,50300.0
2012-10-25 14:00:00,37.9,37.91,37.79,37.84,55100.0,29.9303,29.9382,29.8434,29.8829,55100.0
2012-10-25 14:30:00,37.84,37.98,37.84,37.89,51300.0,29.8829,29.9935,29.8829,29.9224,51300.0
2012-10-25 15:00:00,37.89,38.05,37.88,37.98,107800.0,29.9224,30.0488,29.9145,29.9935,107800.0
2012-10-25 15:30:00,37.99,38.05,37.87,38.0,183300.0,30.0014,30.0488,29.9066,30.0093,183300.0
2012-10-26 09:30:00,37.88,38.34,37.88,38.11,52000.0,29.9145,30.2778,29.9145,30.0961,52000.0
2012-10-26 10:00:00,38.11,38.4,38.01,38.07,55100.0,30.0961,30.3252,30.0172,30.0646,55100.0
2012-10-26 10:30:00,38.07,38.21,38.0,38.1,54400.0,30.0646,30.1751,30.0093,30.0882,54400.0
2012-10-26 11:00:00,38.1,38.28,37.96,38.21,58000.0,30.0882,30.2304,29.9777,30.1751,58000.0
2012-10-26 11:30:00,38.23,38.51,38.22,38.22,64200.0,30.1909,30.412,30.183,30.183,64200.0
2012-10-26 12:00:00,38.21,38.21,37.89,37.94,63200.0,30.1751,30.1751,29.9224,29.9619,63200.0
2012-10-26 12:30:00,37.95,37.95,37.76,37.9,31300.0,29.9698,29.9698,29.8197,29.9303,31300.0
2012-10-26 13:00:00,37.9,37.92,37.84,37.9,34700.0,29.9303,29.9461,29.8829,29.9303,34700.0
2012-10-26 13:30:00,37.9,38.07,37.87,37.99,24300.0,29.9303,30.0646,29.9066,30.0014,24300.0
2012-10-26 14:00:00,37.99,38.18,37.98,38.16,57000.0,30.0014,30.1514,29.9935,30.1356,57000.0
2012-10-26 14:30:00,38.14,38.31,38.13,38.23,42800.0,30.1198,30.2541,30.1119,30.1909,42800.0
2012-10-26 15:00:00,38.21,38.47,38.21,38.45,96800.0,30.1751,30.3804,30.1751,30.3646,96800.0
2012-10-26 15:30:00,38.44,38.48,38.31,38.38,157800.0,30.3567,30.3883,30.2541,30.3094,157800.0
2012-10-31 09:30:00,38.42,38.99,38.4,38.65,83300.0,30.341,30.7911,30.3252,30.5226,83300.0
2012-10-31 10:00:00,38.65,38.66,38.32,38.34,78600.0,30.5226,30.5305,30.262,30.2778,78600.0
2012-10-31 10:30:00,38.34,38.35,37.97,37.98,59100.0,30.2778,30.2857,29.9856,29.9935,59100.0
2012-10-31 11:00:00,37.98,38.02,37.84,37.87,48800.0,29.9935,30.0251,29.8829,29.9066,48800.0
2012-10-31 11:30:00,37.88,37.98,37.87,37.87,51500.0,29.9145,29.9935,29.9066,29.9066,51500.0
2012-10-31 12:00:00,37.86,37.94,37.79,37.86,52400.0,29.8987,29.9619,29.8434,29.8987,52400.0
2012-10-31 12:30:00,37.88,37.95,37.76,37.8,34300.0,29.9145,29.9698,29.8197,29.8513,34300.0
2012-10-31 13:00:00,37.8,37.9,37.76,37.87,48600.0,29.8513,29.9303,29.8197,29.9066,48600.0
2012-10-31 13:30:00,37.86,37.89,37.69,37.86,54000.0,29.8987,29.9224,29.7645,29.8987,54000.0
2012-10-31 14:00:00,37.86,38.57,37.81,38.39,153300.0,29.8987,30.4594,29.8592,30.3173,153300.0
2012-10-31 14:30:00,38.39,38.39,37.79,37.87,112700.0,30.3173,30.3173,29.8434,29.9066,112700.0
2012-10-31 15:00:00,37.87,38.05,37.81,38.0,117700.0,29.9066,30.0488,29.8592,30.0093,117700.0
2012-10-31 15:30:00,37.98,38.1,37.87,37.98,237300.0,29.9935,30.0882,29.9066,29.9935,237300.0
2012-11-01 09:30:00,38.07,38.99,37.96,38.9,97400.0,30.0646,30.7911,29.9777,30.72,97400.0
2012-11-01 10:00:00,38.93,39.46,38.91,39.4,170500.0,30.7437,31.1623,30.7279,31.1149,170500.0
2012-11-01 10:30:00,39.41,39.95,39.4,39.76,103400.0,31.1228,31.5492,31.1149,31.3992,103400.0
2012-11-01 11:00:00,39.76,39.93,39.53,39.53,78800.0,31.3992,31.5334,31.2175,31.2175,78800.0
2012-11-01 11:30:00,39.55,39.69,39.51,39.61,66000.0,31.2333,31.3439,31.2017,31.2807,66000.0
2012-11-01 12:00:00,39.63,39.66,39.47,39.52,52300.0,31.2965,31.3202,31.1702,31.2096,52300.0
2012-11-01 12:30:00,39.52,39.67,39.48,39.6,110100.0,31.2096,31.3281,31.1781,31.2728,110100.0
2012-11-01 13:00:00,39.63,39.63,39.54,39.62,21000.0,31.2965,31.2965,31.2254,31.2886,21000.0
2012-11-01 13:30:00,39.64,39.77,39.59,39.76,34500.0,31.3044,31.4071,31.2649,31.3992,34500.0
2012-11-01 14:00:00,39.75,39.99,39.7,39.89,75800.0,31.3913,31.5808,31.3518,31.5018,75800.0
2012-11-01 14:30:00,39.9,40.18,39.9,40.16,104500.0,31.5097,31.7309,31.5097,31.7151,104500.0
2012-11-01 15:00:00,40.15,40.18,40.06,40.16,100100.0,31.7072,31.7309,31.6361,31.7151,100100.0
2012-11-01 15:30:00,40.16,40.23,40.08,40.14,258100.0,31.7151,31.7703,31.6519,31.6993,258100.0
2012-11-02 09:30:00,40.45,40.52,39.93,39.96,48700.0,31.9441,31.9994,31.5334,31.5571,48700.0
2012-11-02 10:00:00,39.99,40.07,39.54,39.62,60900.0,31.5808,31.644,31.2254,31.2886,60900.0
2012-11-02 10:30:00,39.63,39.69,39.36,39.41,65500.0,31.2965,31.3439,31.0833,31.1228,65500.0
2012-11-02 11:00:00,39.4,39.42,39.24,39.35,61900.0,31.1149,31.1307,30.9885,31.0754,61900.0
2012-11-02 11:30:00,39.32,39.49,39.26,39.34,61200.0,31.0517,31.186,31.0043,31.0675,61200.0
2012-11-02 12:00:00,39.34,39.51,39.34,39.46,48700.0,31.0675,31.2017,31.0675,31.1623,48700.0
2012-11-02 12:30:00,39.46,39.65,39.44,39.61,56500.0,31.1623,31.3123,31.1465,31.2807,56500.0
2012-11-02 13:00:00,39.62,39.72,39.59,39.65,95000.0,31.2886,31.3676,31.2649,31.3123,95000.0
2012-11-02 13:30:00,39.66,39.78,39.54,39.57,83400.0,31.3202,31.415,31.2254,31.2491,83400.0
2012-11-02 14:00:00,39.55,39.55,39.44,39.45,136200.0,31.2333,31.2333,31.1465,31.1544,136200.0
2012-11-02 14:30:00,39.44,39.45,39.12,39.18,85700.0,31.1465,31.1544,30.8938,30.9411,85700.0
2012-11-02 15:00:00,39.19,39.29,39.18,39.23,61400.0,30.949,31.028,30.9411,30.9806,61400.0
2012-11-02 15:30:00,39.23,39.27,39.11,39.17,205100.0,30.9806,31.0122,30.8859,30.9332,205100.0
2012-11-05 09:30:00,39.0,39.48,39.0,39.47,34300.0,30.799,31.1781,30.799,31.1702,34300.0
2012-11-05 10:00:00,39.46,39.48,39.2,39.42,59200.0,31.1623,31.1781,30.9569,31.1307,59200.0
2012-11-05 10:30:00,39.41,39.55,39.35,39.47,18800.0,31.1228,31.2333,31.0754,31.1702,18800.0
2012-11-05 11:00:00,39.47,39.49,39.16,39.21,28800.0,31.1702,31.186,30.9253,30.9648,28800.0
2012-11-05 11:30:00,39.21,39.28,39.16,39.21,16100.0,30.9648,31.0201,30.9253,30.9648,16100.0
2012-11-05 12:00:00,39.2,39.25,39.14,39.17,11300.0,30.9569,30.9964,30.9095,30.9332,11300.0
2012-11-05 12:30:00,39.17,39.25,39.16,39.21,45400.0,30.9332,30.9964,30.9253,30.9648,45400.0
2012-11-05 13:00:00,39.21,39.29,39.2,39.27,21800.0,30.9648,31.028,30.9569,31.0122,21800.0
2012-11-05 13:30:00,39.27,39.36,39.27,39.33,18800.0,31.0122,31.0833,31.0122,31.0596,18800.0
2012-11-05 14:00:00,39.33,39.38,39.29,39.33,25500.0,31.0596,31.0991,31.028,31.0596,25500.0
2012-11-05 14:30:00,39.34,39.5,39.34,39.44,38100.0,31.0675,31.1938,31.0675,31.1465,38100.0
2012-11-05 15:00:00,39.43,39.52,39.38,39.48,38700.0,31.1386,31.2096,31.0991,31.1781,38700.0
2012-11-05 15:30:00,39.49,39.65,39.46,39.61,226400.0,31.186,31.3123,31.1623,31.2807,226400.0
2012-11-06 09:30:00,39.66,39.96,39.47,39.95,29000.0,31.3202,31.5571,31.1702,31.5492,29000.0
2012-11-06 10:00:00,39.95,39.95,39.78,39.91,22100.0,31.5492,31.5492,31.415,31.5176,22100.0
2012-11-06 10:30:00,39.92,39.97,39.82,39.97,37300.0,31.5255,31.565,31.4466,31.565,37300.0
2012-11-06 11:00:00,39.91,40.06,39.88,40.06,30000.0,31.5176,31.6361,31.4939,31.6361,30000.0
2012-11-06 11:30:00,40.07,40.28,40.05,40.24,19700.0,31.644,31.8098,31.6282,31.7782,19700.0
2012-11-06 12:00:00,40.23,40.51,40.2,40.49,64800.0,31.7703,31.9915,31.7467,31.9757,64800.0
2012-11-06 12:30:00,40.49,40.56,40.34,40.39,53200.0,31.9757,32.0309,31.8572,31.8967,53200.0
2012-11-06 13:00:00,40.39,40.46,40.27,40.36,53800.0,31.8967,31.952,31.8019,31.873,53800.0
2012-11-06 13:30:00,40.33,40.4,40.29,40.29,18800.0,31.8493,31.9046,31.8177,31.8177,18800.0
2012-11-06 14:00:00,40.31,40.35,40.26,40.32,20000.0,31.8335,31.8651,31.794,31.8414,20000.0
2012-11-06 14:30:00,40.31,40.53,40.31,40.45,79100.0,31.8335,32.0073,31.8335,31.9441,79100.0
2012-11-06 15:00:00,40.43,40.51,40.32,40.4,121700.0,31.9283,31.9915,31.8414,31.9046,121700.0
2012-11-06 15:30:00,40.4,40.4,40.25,40.32,140900.0,31.9046,31.9046,31.7861,31.8414,140900.0
2012-11-07 09:30:00,39.11,39.76,39.11,39.67,41800.0,30.8859,31.3992,30.8859,31.3281,41800.0
2012-11-07 10:00:00,39.65,39.73,39.53,39.67,60300.0,31.3123,31.3755,31.2175,31.3281,60300.0
2012-11-07 10:30:00,39.64,39.7,39.45,39.45,47500.0,31.3044,31.3518,31.1544,31.1544,47500.0
2012-11-07 11:00:00,39.42,39.51,39.05,39.08,154000.0,31.1307,31.2017,30.8385,30.8622,154000.0
2012-11-07 11:30:00,39.08,39.14,39.01,39.11,141400.0,30.8622,30.9095,30.8069,30.8859,141400.0
2012-11-07 12:00:00,39.09,39.17,38.98,39.1,145900.0,30.8701,30.9332,30.7832,30.878,145900.0
2012-11-07 12:30:00,39.09,39.36,39.09,39.2,85900.0,30.8701,31.0833,30.8701,30.9569,85900.0
2012-11-07 13:00:00,39.23,39.3,39.13,39.13,122700.0,30.9806,31.0359,30.9017,30.9017,122700.0
2012-11-07 13:30:00,39.13,39.2,38.94,38.97,89700.0,30.9017,30.9569,30.7516,30.7753,89700.0
2012-11-07 14:00:00,39.0,39.11,38.94,38.97,49700.0,30.799,30.8859,30.7516,30.7753,49700.0
2012-11-07 14:30:00,38.99,39.05,38.9,39.04,73500.0,30.7911,30.8385,30.72,30.8306,73500.0
2012-11-07 15:00:00,39.05,39.23,38.98,39.18,151500.0,30.8385,30.9806,30.7832,30.9411,151500.0
2012-11-07 15:30:00,39.19,39.26,39.06,39.09,333700.0,30.949,31.0043,30.8464,30.8701,333700.0
2012-11-08 09:30:00,39.15,39.37,38.89,39.33,52900.0,30.9174,31.0912,30.7121,31.0596,52900.0
2012-11-08 10:00:00,39.33,39.35,38.99,39.05,30000.0,31.0596,31.0754,30.7911,30.8385,30000.0
2012-11-08 10:30:00,39.04,39.22,38.95,39.0,45300.0,30.8306,30.9727,30.7595,30.799,45300.0
2012-11-08 11:00:00,39.03,39.07,38.83,38.9,54700.0,30.8227,30.8543,30.6647,30.72,54700.0
2012-11-08 11:30:00,38.91,38.91,38.64,38.72,39000.0,30.7279,30.7279,30.5147,30.5779,39000.0
2012-11-08 12:00:00,38.73,38.74,38.49,38.55,41500.0,30.5858,30.5937,30.3962,30.4436,41500.0
2012-11-08 12:30:00,38.55,38.55,38.27,38.33,37700.0,30.4436,30.4436,30.2225,30.2699,37700.0
2012-11-08 13:00:00,38.36,38.39,38.01,38.07,48200.0,30.2936,30.3173,30.0172,30.0646,48200.0
2012-11-08 13:30:00,38.05,38.38,37.98,38.32,109500.0,30.0488,30.3094,29.9935,30.262,109500.0
2012-11-08 14:00:00,38.32,38.43,38.16,38.2,68000.0,30.262,30.3488,30.1356,30.1672,68000.0
2012-11-08 14:30:00,38.2,38.27,38.12,38.2,67800.0,30.1672,30.2225,30.104,30.1672,67800.0
2012-11-08 15:00:00,38.2,38.73,38.18,38.73,165800.0,30.1672,30.5858,30.1514,30.5858,165800.0
2012-11-08 15:30:00,38.74,38.74,38.46,38.46,228900.0,30.5937,30.5937,30.3725,30.3725,228900.0
2012-11-09 09:30:00,38.35,38.7,38.25,38.58,50000.0,30.2857,30.5621,30.2067,30.4673,50000.0
2012-11-09 10:00:00,38.54,38.82,38.51,38.76,46500.0,30.4357,30.6568,30.412,30.6095,46500.0
2012-11-09 10:30:00,38.77,38.9,38.68,38.78,52800.0,30.6174,30.72,30.5463,30.6253,52800.0
2012-11-09 11:00:00,38.76,38.84,38.58,38.62,94900.0,30.6095,30.6726,30.4673,30.4989,94900.0
2012-11-09 11:30:00,38.64,38.79,38.6,38.7,52500.0,30.5147,30.6331,30.4831,30.5621,52500.0
2012-11-09 12:00:00,38.7,38.91,38.7,38.82,38600.0,30.5621,30.7279,30.5621,30.6568,38600.0
2012-11-09 12:30:00,38.84,38.89,38.79,38.8,28000.0,30.6726,30.7121,30.6331,30.641,28000.0
2012-11-09 13:00:00,38.79,38.87,38.47,38.48,49000.0,30.6331,30.6963,30.3804,30.3883,49000.0
2012-11-09 13:30:00,38.49,38.62,38.4,38.57,61500.0,30.3962,30.4989,30.3252,30.4594,61500.0
2012-11-09 14:00:00,38.56,38.61,38.48,38.61,71800.0,30.4515,30.491,30.3883,30.491,71800.0
2012-11-09 14:30:00,38.62,38.73,38.49,38.53,45400.0,30.4989,30.5858,30.3962,30.4278,45400.0
2012-11-09 15:00:00,38.53,38.57,38.43,38.53,88900.0,30.4278,30.4594,30.3488,30.4278,88900.0
2012-11-09 15:30:00,38.53,38.63,38.4,38.51,209800.0,30.4278,30.5068,30.3252,30.412,209800.0
2012-11-12 09:30:00,38.69,38.73,38.34,38.64,152200.0,30.5542,30.5858,30.2778,30.5147,152200.0
2012-11-12 10:00:00,38.59,38.84,38.59,38.71,125800.0,30.4752,30.6726,30.4752,30.57,125800.0
2012-11-12 10:30:00,38.73,38.83,38.63,38.7,56300.0,30.5858,30.6647,30.5068,30.5621,56300.0
2012-11-12 11:00:00,38.7,38.78,38.65,38.78,25900.0,30.5621,30.6253,30.5226,30.6253,25900.0
2012-11-12 11:30:00,38.78,38.8,38.65,38.67,41200.0,30.6253,30.641,30.5226,30.5384,41200.0
2012-11-12 12:00:00,38.67,38.7,38.62,38.67,23400.0,30.5384,30.5621,30.4989,30.5384,23400.0
2012-11-12 12:30:00,38.68,38.73,38.64,38.68,46900.0,30.5463,30.5858,30.5147,30.5463,46900.0
2012-11-12 13:00:00,38.68,38.84,38.68,38.82,19800.0,30.5463,30.6726,30.5463,30.6568,19800.0
2012-11-12 13:30:00,38.81,38.82,38.71,38.79,33800.0,30.6489,30.6568,30.57,30.6331,33800.0
2012-11-12 14:00:00,38.77,38.78,38.68,38.68,14900.0,30.6174,30.6253,30.5463,30.5463,14900.0
2012-11-12 14:30:00,38.69,38.69,38.58,38.62,62500.0,30.5542,30.5542,30.4673,30.4989,62500.0
2012-11-12 15:00:00,38.61,38.68,38.49,38.52,107400.0,30.491,30.5463,30.3962,30.4199,107400.0
2012-11-12 15:30:00,38.52,38.56,38.48,38.54,159700.0,30.4199,30.4515,30.3883,30.4357,159700.0
2012-11-13 09:30:00,38.26,38.63,38.26,38.57,37300.0,30.2146,30.5068,30.2146,30.4594,37300.0
2012-11-13 10:00:00,38.55,38.55,38.35,38.4,38700.0,30.4436,30.4436,30.2857,30.3252,38700.0
2012-11-13 10:30:00,38.41,38.79,38.36,38.76,69500.0,30.3331,30.6331,30.2936,30.6095,69500.0
2012-11-13 11:00:00,38.76,39.0,38.73,39.0,82200.0,30.6095,30.799,30.5858,30.799,82200.0
2012-11-13 11:30:00,39.0,39.08,38.98,39.05,46300.0,30.799,30.8622,30.7832,30.8385,46300.0
2012-11-13 12:00:00,39.05,39.06,38.86,38.95,63000.0,30.8385,30.8464,30.6884,30.7595,63000.0
2012-11-13 12:30:00,38.97,38.98,38.83,38.87,39100.0,30.7753,30.7832,30.6647,30.6963,39100.0
2012-11-13 13:00:00,38.85,39.06,38.85,38.98,60800.0,30.6805,30.8464,30.6805,30.7832,60800.0
2012-11-13 13:30:00,38.98,39.12,38.97,39.12,57000.0,30.7832,30.8938,30.7753,30.8938,57000.0
2012-11-13 14:00:00,39.12,39.16,39.01,39.11,40400.0,30.8938,30.9253,30.8069,30.8859,40400.0
2012-11-13 14:30:00,39.1,39.11,38.99,39.05,65000.0,30.878,30.8859,30.7911,30.8385,65000.0
2012-11-13 15:00:00,39.04,39.14,39.02,39.11,167400.0,30.8306,30.9095,30.8148,30.8859,167400.0
2012-11-13 15:30:00,39.1,39.2,39.04,39.17,494300.0,30.878,30.9569,30.8306,30.9332,494300.0
2012-11-14 09:30:00,39.08,39.21,38.81,39.07,70800.0,30.8622,30.9648,30.6489,30.8543,70800.0
2012-11-14 10:00:00,39.07,39.25,39.05,39.1,62200.0,30.8543,30.9964,30.8385,30.878,62200.0
2012-11-14 10:30:00,39.08,39.17,39.06,39.11,95400.0,30.8622,30.9332,30.8464,30.8859,95400.0
2012-11-14 11:00:00,39.11,39.17,39.09,39.15,47800.0,30.8859,30.9332,30.8701,30.9174,47800.0
2012-11-14 11:30:00,39.14,39.19,39.09,39.14,29700.0,30.9095,30.949,30.8701,30.9095,29700.0
2012-11-14 12:00:00,39.14,39.18,39.09,39.1,64800.0,30.9095,30.9411,30.8701,30.878,64800.0
2012-11-14 12:30:00,39.1,39.12,38.98,39.05,35100.0,30.878,30.8938,30.7832,30.8385,35100.0
2012-11-14 13:00:00,39.05,39.19,39.02,39.13,53100.0,30.8385,30.949,30.8148,30.9017,53100.0
2012-11-14 13:30:00,39.1,39.2,39.07,39.1,108600.0,30.878,30.9569,30.8543,30.878,108600.0
2012-11-14 14:00:00,39.11,39.23,39.02,39.11,157300.0,30.8859,30.9806,30.8148,30.8859,157300.0
2012-11-14 14:30:00,39.11,39.11,38.92,39.01,128100.0,30.8859,30.8859,30.7358,30.8069,128100.0
2012-11-14 15:00:00,39.0,39.0,38.85,38.93,154700.0,30.799,30.799,30.6805,30.7437,154700.0
2012-11-14 15:30:00,38.92,38.93,38.76,38.9,333100.0,30.7358,30.7437,30.6095,30.72,333100.0
2012-11-15 09:30:00,38.75,39.16,38.72,38.76,50700.0,30.6016,30.9253,30.5779,30.6095,50700.0
2012-11-15 10:00:00,38.77,39.14,38.73,38.98,61400.0,30.6174,30.9095,30.5858,30.7832,61400.0
2012-11-15 10:30:00,39.0,39.08,38.9,38.99,56500.0,30.799,30.8622,30.72,30.7911,56500.0
2012-11-15 11:00:00,38.99,39.05,38.93,38.98,88400.0,30.7911,30.8385,30.7437,30.7832,88400.0
2012-11-15 11:30:00,38.97,39.03,38.75,38.78,87700.0,30.7753,30.8227,30.6016,30.6253,87700.0
2012-11-15 12:00:00,38.79,38.83,38.61,38.65,76900.0,30.6331,30.6647,30.491,30.5226,76900.0
2012-11-15 12:30:00,38.66,38.81,38.61,38.8,104900.0,30.5305,30.6489,30.491,30.641,104900.0
2012-11-15 13:00:00,38.81,38.98,38.72,38.92,54000.0,30.6489,30.7832,30.5779,30.7358,54000.0
2012-11-15 13:30:00,38.91,39.19,38.9,39.07,48300.0,30.7279,30.949,30.72,30.8543,48300.0
2012-11-15 14:00:00,39.07,39.1,38.76,38.77,66000.0,30.8543,30.878,30.6095,30.6174,66000.0
2012-11-15 14:30:00,38.77,38.86,38.69,38.84,65200.0,30.6174,30.6884,30.5542,30.6726,65200.0
2012-11-15 15:00:00,38.83,38.87,38.79,38.83,123500.0,30.6647,30.6963,30.6331,30.6647,123500.0
2012-11-15 15:30:00,38.81,38.93,38.78,38.84,249300.0,30.6489,30.7437,30.6253,30.6726,249300.0
2012-11-16 09:30:00,38.83,38.83,38.42,38.63,215500.0,30.6647,30.6647,30.341,30.5068,215500.0
2012-11-16 10:00:00,38.62,38.65,38.34,38.46,94900.0,30.4989,30.5226,30.2778,30.3725,94900.0
2012-11-16 10:30:00,38.47,38.72,38.47,38.69,79200.0,30.3804,30.5779,30.3804,30.5542,79200.0
2012-11-16 11:00:00,38.7,38.75,38.15,38.15,84700.0,30.5621,30.6016,30.1277,30.1277,84700.0
2012-11-16 11:30:00,38.14,38.73,38.13,38.73,75900.0,30.1198,30.5858,30.1119,30.5858,75900.0
2012-11-16 12:00:00,38.76,38.98,38.74,38.93,30800.0,30.6095,30.7832,30.5937,30.7437,30800.0
2012-11-16 12:30:00,38.95,39.08,38.91,38.94,44500.0,30.7595,30.8622,30.7279,30.7516,44500.0
2012-11-16 13:00:00,38.93,38.97,38.69,38.74,133500.0,30.7437,30.7753,30.5542,30.5937,133500.0
2012-11-16 13:30:00,38.77,38.8,38.57,38.69,31000.0,30.6174,30.641,30.4594,30.5542,31000.0
2012-11-16 14:00:00,38.67,38.67,38.39,38.5,99700.0,30.5384,30.5384,30.3173,30.4041,99700.0
2012-11-16 14:30:00,38.5,38.57,38.4,38.54,60800.0,30.4041,30.4594,30.3252,30.4357,60800.0
2012-11-16 15:00:00,38.54,38.63,38.51,38.57,120800.0,30.4357,30.5068,30.412,30.4594,120800.0
2012-11-16 15:30:00,38.58,38.69,38.49,38.59,274400.0,30.4673,30.5542,30.3962,30.4752,274400.0
2012-11-19 09:30:00,39.13,39.62,39.13,39.56,145000.0,30.9017,31.2886,30.9017,31.2412,145000.0
2012-11-19 10:00:00,39.55,39.64,39.44,39.59,76700.0,31.2333,31.3044,31.1465,31.2649,76700.0
2012-11-19 10:30:00,39.6,39.94,39.55,39.92,93600.0,31.2728,31.5413,31.2333,31.5255,93600.0
2012-11-19 11:00:00,39.92,40.02,39.88,40.0,41900.0,31.5255,31.6045,31.4939,31.5887,41900.0
2012-11-19 11:30:00,40.0,40.02,39.83,39.87,100600.0,31.5887,31.6045,31.4545,31.486,100600.0
2012-11-19 12:00:00,39.87,39.91,39.8,39.88,38300.0,31.486,31.5176,31.4308,31.4939,38300.0
2012-11-19 12:30:00,39.89,40.0,39.88,39.98,32800.0,31.5018,31.5887,31.4939,31.5729,32800.0
2012-11-19 13:00:00,39.99,40.0,39.86,39.87,26500.0,31.5808,31.5887,31.4781,31.486,26500.0
2012-11-19 13:30:00,39.87,39.88,39.73,39.8,32000.0,31.486,31.4939,31.3755,31.4308,32000.0
2012-11-19 14:00:00,39.79,39.97,39.76,39.93,39700.0,31.4229,31.565,31.3992,31.5334,39700.0
2012-11-19 14:30:00,39.94,39.95,39.84,39.85,94600.0,31.5413,31.5492,31.4624,31.4702,94600.0
2012-11-19 15:00:00,39.85,39.92,39.82,39.86,164400.0,31.4702,31.5255,31.4466,31.4781,164400.0
2012-11-19 15:30:00,39.86,39.95,39.73,39.95,285100.0,31.4781,31.5492,31.3755,31.5492,285100.0
2012-11-20 09:30:00,39.9,39.9,39.4,39.45,55000.0,31.5097,31.5097,31.1149,31.1544,55000.0
2012-11-20 10:00:00,39.45,39.55,39.32,39.37,55800.0,31.1544,31.2333,31.0517,31.0912,55800.0
2012-11-20 10:30:00,39.42,39.5,39.17,39.21,57000.0,31.1307,31.1938,30.9332,30.9648,57000.0
2012-11-20 11:00:00,39.2,39.3,39.1,39.27,51000.0,30.9569,31.0359,30.878,31.0122,51000.0
2012-11-20 11:30:00,39.27,39.34,39.2,39.28,60900.0,31.0122,31.0675,30.9569,31.0201,60900.0
2012-11-20 12:00:00,39.29,39.31,39.23,39.24,54700.0,31.028,31.0438,30.9806,30.9885,54700.0
2012-11-20 12:30:00,39.26,39.27,39.07,39.09,54500.0,31.0043,31.0122,30.8543,30.8701,54500.0
2012-11-20 13:00:00,39.09,39.09,38.81,38.81,38700.0,30.8701,30.8701,30.6489,30.6489,38700.0
2012-11-20 13:30:00,38.8,38.92,38.78,38.9,85400.0,30.641,30.7358,30.6253,30.72,85400.0
2012-11-20 14:00:00,38.89,38.9,38.76,38.86,81300.0,30.7121,30.72,30.6095,30.6884,81300.0
2012-11-20 14:30:00,38.86,38.88,38.76,38.86,67000.0,30.6884,30.7042,30.6095,30.6884,67000.0
2012-11-20 15:00:00,38.87,38.94,38.83,38.89,83100.0,30.6963,30.7516,30.6647,30.7121,83100.0
2012-11-20 15:30:00,38.89,39.01,38.88,38.97,224900.0,30.7121,30.8069,30.7042,30.7753,224900.0
2012-11-21 09:30:00,39.0,39.02,38.76,38.86,36500.0,30.799,30.8148,30.6095,30.6884,36500.0
2012-11-21 10:00:00,38.89,38.89,38.66,38.8,36800.0,30.7121,30.7121,30.5305,30.641,36800.0
2012-11-21 10:30:00,38.8,38.99,38.8,38.92,20100.0,30.641,30.7911,30.641,30.7358,20100.0
2012-11-21 11:00:00,38.93,38.93,38.82,38.89,47900.0,30.7437,30.7437,30.6568,30.7121,47900.0
2012-11-21 11:30:00,38.88,38.9,38.69,38.69,55000.0,30.7042,30.72,30.5542,30.5542,55000.0
2012-11-21 12:00:00,38.69,38.86,38.69,38.8,41200.0,30.5542,30.6884,30.5542,30.641,41200.0
2012-11-21 12:30:00,38.8,38.9,38.78,38.88,25500.0,30.641,30.72,30.6253,30.7042,25500.0
2012-11-21 13:00:00,38.89,39.06,38.84,39.06,77500.0,30.7121,30.8464,30.6726,30.8464,77500.0
2012-11-21 13:30:00,39.06,39.24,39.06,39.23,17000.0,30.8464,30.9885,30.8464,30.9806,17000.0
2012-11-21 14:00:00,39.21,39.25,39.19,39.24,22000.0,30.9648,30.9964,30.949,30.9885,22000.0
2012-11-21 14:30:00,39.24,39.29,39.16,39.17,23100.0,30.9885,31.028,30.9253,30.9332,23100.0
2012-11-21 15:00:00,39.17,39.18,39.08,39.11,39000.0,30.9332,30.9411,30.8622,30.8859,39000.0
2012-11-21 15:30:00,39.11,39.23,39.11,39.18,96900.0,30.8859,30.9806,30.8859,30.9411,96900.0
2012-11-23 09:30:00,39.59,39.68,39.28,39.57,33600.0,31.2649,31.336,31.0201,31.2491,33600.0
2012-11-23 10:00:00,39.56,39.93,39.56,39.93,20900.0,31.2412,31.5334,31.2412,31.5334,20900.0
2012-11-23 10:30:00,39.9,39.91,39.6,39.61,28200.0,31.5097,31.5176,31.2728,31.2807,28200.0
2012-11-23 11:00:00,39.63,39.79,39.62,39.7,28400.0,31.2965,31.4229,31.2886,31.3518,28400.0
2012-11-23 11:30:00,39.7,39.77,39.69,39.7,30200.0,31.3518,31.4071,31.3439,31.3518,30200.0
2012-11-23 12:00:00,39.7,39.74,39.63,39.71,45100.0,31.3518,31.3834,31.2965,31.3597,45100.0
2012-11-23 12:30:00,39.7,39.79,39.61,39.71,106200.0,31.3518,31.4229,31.2807,31.3597,106200.0
2012-11-26 09:30:00,39.52,39.8,39.46,39.7,56700.0,31.2096,31.4308,31.1623,31.3518,56700.0
2012-11-26 10:00:00,39.71,39.74,39.49,39.53,41100.0,31.3597,31.3834,31.186,31.2175,41100.0
2012-11-26 10:30:00,39.53,39.7,39.52,39.58,27900.0,31.2175,31.3518,31.2096,31.257,27900.0
2012-11-26 11:00:00,39.58,39.58,39.4,39.49,32500.0,31.257,31.257,31.1149,31.186,32500.0
2012-11-26 11:30:00,39.46,39.52,39.44,39.5,24500.0,31.1623,31.2096,31.1465,31.1938,24500.0
2012-11-26 12:00:00,39.53,39.54,39.47,39.5,21700.0,31.2175,31.2254,31.1702,31.1938,21700.0
2012-11-26 12:30:00,39.5,39.63,39.41,39.58,23400.0,31.1938,31.2965,31.1228,31.257,23400.0
2012-11-26 13:00:00,39.58,39.67,39.58,39.61,19800.0,31.257,31.3281,31.257,31.2807,19800.0
2012-11-26 13:30:00,39.59,39.62,39.52,39.55,28200.0,31.2649,31.2886,31.2096,31.2333,28200.0
2012-11-26 14:00:00,39.55,39.58,39.48,39.55,79000.0,31.2333,31.257,31.1781,31.2333,79000.0
2012-11-26 14:30:00,39.56,39.71,39.55,39.66,26400.0,31.2412,31.3597,31.2333,31.3202,26400.0
2012-11-26 15:00:00,39.66,39.67,39.6,39.62,66100.0,31.3202,31.3281,31.2728,31.2886,66100.0
2012-11-26 15:30:00,39.62,39.69,39.55,39.68,105300.0,31.2886,31.3439,31.2333,31.336,105300.0
2012-11-27 09:30:00,39.51,40.41,39.51,39.99,65100.0,31.2017,31.9125,31.2017,31.5808,65100.0
2012-11-27 10:00:00,39.97,39.98,39.62,39.73,72600.0,31.565,31.5729,31.2886,31.3755,72600.0
2012-11-27 10:30:00,39.74,39.77,39.47,39.48,82300.0,31.3834,31.4071,31.1702,31.1781,82300.0
2012-11-27 11:00:00,39.48,39.68,39.48,39.67,125300.0,31.1781,31.336,31.1781,31.3281,125300.0
2012-11-27 11:30:00,39.68,40.08,39.62,39.97,110600.0,31.336,31.6519,31.2886,31.565,110600.0
2012-11-27 12:00:00,39.97,40.05,39.76,39.93,56000.0,31.565,31.6282,31.3992,31.5334,56000.0
2012-11-27 12:30:00,39.94,40.04,39.87,40.02,67000.0,31.5413,31.6203,31.486,31.6045,67000.0
2012-11-27 13:00:00,40.03,40.09,40.0,40.08,64400.0,31.6124,31.6598,31.5887,31.6519,64400.0
2012-11-27 13:30:00,40.06,40.08,39.88,39.89,69900.0,31.6361,31.6519,31.4939,31.5018,69900.0
2012-11-27 14:00:00,39.89,39.89,39.56,39.57,76700.0,31.5018,31.5018,31.2412,31.2491,76700.0
2012-11-27 14:30:00,39.58,39.66,39.52,39.56,91100.0,31.257,31.3202,31.2096,31.2412,91100.0
2012-11-27 15:00:00,39.56,39.61,39.5,39.57,151300.0,31.2412,31.2807,31.1938,31.2491,151300.0
2012-11-27 15:30:00,39.57,39.6,39.37,39.42,250300.0,31.2491,31.2728,31.0912,31.1307,250300.0
2012-11-28 09:30:00,39.1,39.5,39.1,39.27,162000.0,30.878,31.1938,30.878,31.0122,162000.0
2012-11-28 10:00:00,39.25,39.41,39.06,39.38,50300.0,30.9964,31.1228,30.8464,31.0991,50300.0
2012-11-28 10:30:00,39.36,39.43,39.06,39.18,98300.0,31.0833,31.1386,30.8464,30.9411,98300.0
2012-11-28 11:00:00,39.2,39.44,39.15,39.25,101500.0,30.9569,31.1465,30.9174,30.9964,101500.0
2012-11-28 11:30:00,39.24,39.27,38.92,38.94,61800.0,30.9885,31.0122,30.7358,30.7516,61800.0
2012-11-28 12:00:00,38.92,39.3,38.88,39.19,60900.0,30.7358,31.0359,30.7042,30.949,60900.0
2012-11-28 12:30:00,39.19,39.33,39.18,39.2,116900.0,30.949,31.0596,30.9411,30.9569,116900.0
2012-11-28 13:00:00,39.2,39.27,39.17,39.26,39000.0,30.9569,31.0122,30.9332,31.0043,39000.0
2012-11-28 13:30:00,39.25,39.31,39.21,39.24,61500.0,30.9964,31.0438,30.9648,30.9885,61500.0
2012-11-28 14:00:00,39.24,39.3,39.23,39.25,146400.0,30.9885,31.0359,30.9806,30.9964,146400.0
2012-11-28 14:30:00,39.24,39.33,39.21,39.22,85500.0,30.9885,31.0596,30.9648,30.9727,85500.0
2012-11-28 15:00:00,39.23,39.33,39.22,39.3,114000.0,30.9806,31.0596,30.9727,31.0359,114000.0
2012-11-28 15:30:00,39.31,39.36,39.25,39.3,309000.0,31.0438,31.0833,30.9964,31.0359,309000.0
2012-11-29 09:30:00,39.57,39.63,39.15,39.28,181700.0,31.2491,31.2965,30.9174,31.0201,181700.0
2012-11-29 10:00:00,39.3,39.52,39.19,39.44,160600.0,31.0359,31.2096,30.949,31.1465,160600.0
2012-11-29 10:30:00,39.45,39.65,39.39,39.54,141900.0,31.1544,31.3123,31.107,31.2254,141900.0
2012-11-29 11:00:00,39.54,39.7,39.53,39.63,198900.0,31.2254,31.3518,31.2175,31.2965,198900.0
2012-11-29 11:30:00,39.63,39.75,39.37,39.51,161900.0,31.2965,31.3913,31.0912,31.2017,161900.0
2012-11-29 12:00:00,39.52,39.77,39.46,39.73,88600.0,31.2096,31.4071,31.1623,31.3755,88600.0
2012-11-29 12:30:00,39.74,39.78,39.7,39.71,37000.0,31.3834,31.415,31.3518,31.3597,37000.0
2012-11-29 13:00:00,39.72,39.8,39.68,39.77,53400.0,31.3676,31.4308,31.336,31.4071,53400.0
2012-11-29 13:30:00,39.78,40.17,39.78,40.12,134100.0,31.415,31.723,31.415,31.6835,134100.0
2012-11-29 14:00:00,40.1,40.24,40.1,40.23,139800.0,31.6677,31.7782,31.6677,31.7703,139800.0
2012-11-29 14:30:00,40.22,40.34,40.2,40.32,149700.0,31.7624,31.8572,31.7467,31.8414,149700.0
2012-11-29 15:00:00,40.31,40.41,40.19,40.25,208600.0,31.8335,31.9125,31.7388,31.7861,208600.0
2012-11-29 15:30:00,40.24,40.38,40.21,40.34,244600.0,31.7782,31.8888,31.7545,31.8572,244600.0
2012-11-30 09:30:00,40.39,40.79,40.31,40.79,178200.0,31.8967,32.2126,31.8335,32.2126,178200.0
2012-11-30 10:00:00,40.79,41.06,40.77,40.98,274300.0,32.2126,32.4258,32.1968,32.3626,274300.0
2012-11-30 10:30:00,40.99,41.14,40.86,40.99,405900.0,32.3705,32.489,32.2679,32.3705,405900.0
2012-11-30 11:00:00,40.99,41.01,40.84,40.95,81100.0,32.3705,32.3863,32.2521,32.3389,81100.0
2012-11-30 11:30:00,40.92,41.19,40.88,41.15,74700.0,32.3152,32.5285,32.2837,32.4969,74700.0
2012-11-30 12:00:00,41.14,41.25,41.08,41.2,60000.0,32.489,32.5759,32.4416,32.5364,60000.0
2012-11-30 12:30:00,41.21,41.5,41.21,41.4,125400.0,32.5443,32.7733,32.5443,32.6943,125400.0
2012-11-30 13:00:00,41.4,41.43,41.19,41.19,75400.0,32.6943,32.718,32.5285,32.5285,75400.0
2012-11-30 13:30:00,41.19,41.28,41.1,41.1,61000.0,32.5285,32.5995,32.4574,32.4574,61000.0
2012-11-30 14:00:00,41.11,41.12,40.95,40.96,65400.0,32.4653,32.4732,32.3389,32.3468,65400.0
2012-11-30 14:30:00,40.97,40.98,40.65,40.83,126900.0,32.3547,32.3626,32.102,32.2442,126900.0
2012-11-30 15:00:00,40.82,41.03,40.8,41.03,112300.0,32.2363,32.4021,32.2205,32.4021,112300.0
2012-11-30 15:30:00,41.02,41.07,40.95,41.03,392800.0,32.3942,32.4337,32.3389,32.4021,392800.0
2012-12-03 09:30:00,41.7,41.99,41.17,41.22,217600.0,32.9312,33.1602,32.5127,32.5522,217600.0
2012-12-03 10:00:00,41.21,41.34,41.05,41.26,141300.0,32.5443,32.6469,32.4179,32.5838,141300.0
2012-12-03 10:30:00,41.27,41.31,41.07,41.2,133400.0,32.5916,32.6232,32.4337,32.5364,133400.0
2012-12-03 11:00:00,41.19,41.36,41.09,41.09,163900.0,32.5285,32.6627,32.4495,32.4495,163900.0
2012-12-03 11:30:00,41.08,41.11,40.93,40.97,157100.0,32.4416,32.4653,32.3231,32.3547,157100.0
2012-12-03 12:00:00,40.95,41.1,40.94,41.07,63200.0,32.3389,32.4574,32.331,32.4337,63200.0
2012-12-03 12:30:00,41.07,41.13,40.95,41.02,51900.0,32.4337,32.4811,32.3389,32.3942,51900.0
2012-12-03 13:00:00,41.0,41.05,40.97,40.99,69300.0,32.3784,32.4179,32.3547,32.3705,69300.0
2012-12-03 13:30:00,40.98,40.99,40.8,40.83,80100.0,32.3626,32.3705,32.2205,32.2442,80100.0
2012-12-03 14:00:00,40.82,40.9,40.7,40.74,73700.0,32.2363,32.2995,32.1415,32.1731,73700.0
2012-12-03 14:30:00,40.73,40.85,40.71,40.75,135000.0,32.1652,32.26,32.1494,32.181,135000.0
2012-12-03 15:00:00,40.74,40.99,40.74,40.77,205900.0,32.1731,32.3705,32.1731,32.1968,205900.0
2012-12-03 15:30:00,40.77,40.94,40.73,40.79,280300.0,32.1968,32.331,32.1652,32.2126,280300.0
2012-12-04 09:30:00,40.75,41.19,40.75,40.96,47600.0,32.181,32.5285,32.181,32.3468,47600.0
2012-12-04 10:00:00,40.98,41.23,40.72,40.72,48800.0,32.3626,32.5601,32.1573,32.1573,48800.0
2012-12-04 10:30:00,40.73,40.8,40.62,40.72,53300.0,32.1652,32.2205,32.0783,32.1573,53300.0
2012-12-04 11:00:00,40.71,40.71,40.43,40.51,27400.0,32.1494,32.1494,31.9283,31.9915,27400.0
2012-12-04 11:30:00,40.5,40.77,40.47,40.63,35100.0,31.9836,32.1968,31.9599,32.0862,35100.0
2012-12-04 12:00:00,40.66,40.79,40.59,40.73,34000.0,32.1099,32.2126,32.0546,32.1652,34000.0
2012-12-04 12:30:00,40.72,40.82,40.68,40.76,34600.0,32.1573,32.2363,32.1257,32.1889,34600.0
2012-12-04 13:00:00,40.76,40.93,40.67,40.93,61200.0,32.1889,32.3231,32.1178,32.3231,61200.0
2012-12-04 13:30:00,40.91,41.05,40.79,40.96,45100.0,32.3073,32.4179,32.2126,32.3468,45100.0
2012-12-04 14:00:00,40.95,41.01,40.87,40.97,51300.0,32.3389,32.3863,32.2758,32.3547,51300.0
2012-12-04 14:30:00,40.96,41.03,40.92,40.96,67800.0,32.3468,32.4021,32.3152,32.3468,67800.0
2012-12-04 15:00:00,40.97,41.11,40.94,41.07,100600.0,32.3547,32.4653,32.331,32.4337,100600.0
2012-12-04 15:30:00,41.07,41.11,40.94,41.0,168900.0,32.4337,32.4653,32.331,32.3784,168900.0
2012-12-05 09:30:00,41.0,41.58,41.0,41.43,216100.0,32.3784,32.8365,32.3784,32.718,216100.0
2012-12-05 10:00:00,41.46,41.53,41.26,41.26,85000.0,32.7417,32.797,32.5838,32.5838,85000.0
2012-12-05 10:30:00,41.25,41.45,41.12,41.43,208200.0,32.5759,32.7338,32.4732,32.718,208200.0
2012-12-05 11:00:00,41.42,41.84,41.27,41.76,135500.0,32.7101,33.0418,32.5916,32.9786,135500.0
2012-12-05 11:30:00,41.75,41.94,41.74,41.94,105600.0,32.9707,33.1208,32.9628,33.1208,105600.0
2012-12-05 12:00:00,41.94,42.0,41.8,41.8,92400.0,33.1208,33.1681,33.0102,33.0102,92400.0
2012-12-05 12:30:00,41.81,42.22,41.8,42.22,113500.0,33.0181,33.3419,33.0102,33.3419,113500.0
2012-12-05 13:00:00,42.21,42.29,42.18,42.27,89100.0,33.334,33.3972,33.3103,33.3814,89100.0
2012-12-05 13:30:00,42.26,42.27,42.09,42.14,119800.0,33.3735,33.3814,33.2392,33.2787,119800.0
2012-12-05 14:00:00,42.13,42.3,42.13,42.26,96500.0,33.2708,33.4051,33.2708,33.3735,96500.0
2012-12-05 14:30:00,42.25,42.25,42.02,42.03,124200.0,33.3656,33.3656,33.1839,33.1918,124200.0
2012-12-05 15:00:00,42.02,42.12,42.0,42.11,190500.0,33.1839,33.2629,33.1681,33.255,190500.0
2012-12-05 15:30:00,42.1,42.11,41.95,41.98,376300.0,33.2471,33.255,33.1287,33.1523,376300.0
2012-12-06 09:30:00,42.02,42.14,41.57,41.68,82600.0,33.1839,33.2787,32.8286,32.9154,82600.0
2012-12-06 10:00:00,41.68,41.72,41.41,41.48,66600.0,32.9154,32.947,32.7022,32.7575,66600.0
2012-12-06 10:30:00,41.5,41.78,41.5,41.72,26800.0,32.7733,32.9944,32.7733,32.947,26800.0
2012-12-06 11:00:00,41.73,41.77,41.46,41.51,67300.0,32.9549,32.9865,32.7417,32.7812,67300.0
2012-12-06 11:30:00,41.51,41.73,41.51,41.63,91400.0,32.7812,32.9549,32.7812,32.8759,91400.0
2012-12-06 12:00:00,41.61,41.69,41.54,41.57,73000.0,32.8602,32.9233,32.8049,32.8286,73000.0
2012-12-06 12:30:00,41.57,41.65,41.47,41.53,23700.0,32.8286,32.8917,32.7496,32.797,23700.0
2012-12-06 13:00:00,41.53,41.67,41.52,41.62,35700.0,32.797,32.9075,32.7891,32.868,35700.0
2012-12-06 13:30:00,41.61,41.68,41.61,41.66,36900.0,32.8602,32.9154,32.8602,32.8996,36900.0
2012-12-06 14:00:00,41.67,41.68,41.62,41.65,42200.0,32.9075,32.9154,32.868,32.8917,42200.0
2012-12-06 14:30:00,41.65,41.66,41.62,41.63,76600.0,32.8917,32.8996,32.868,32.8759,76600.0
2012-12-06 15:00:00,41.62,41.66,41.61,41.65,86300.0,32.868,32.8996,32.8602,32.8917,86300.0
2012-12-06 15:30:00,41.65,41.71,41.63,41.68,225800.0,32.8917,32.9391,32.8759,32.9154,225800.0
2012-12-07 09:30:00,41.89,42.24,41.86,41.95,79200.0,33.0813,33.3577,33.0576,33.1287,79200.0
2012-12-07 10:00:00,41.91,42.2,41.87,41.89,44200.0,33.0971,33.3261,33.0655,33.0813,44200.0
2012-12-07 10:30:00,41.92,41.94,41.69,41.87,51600.0,33.105,33.1208,32.9233,33.0655,51600.0
2012-12-07 11:00:00,41.91,42.0,41.81,41.91,39000.0,33.0971,33.1681,33.0181,33.0971,39000.0
2012-12-07 11:30:00,41.93,41.99,41.85,41.89,41700.0,33.1129,33.1602,33.0497,33.0813,41700.0
2012-12-07 12:00:00,41.88,41.9,41.81,41.82,89500.0,33.0734,33.0892,33.0181,33.026,89500.0
2012-12-07 12:30:00,41.82,41.96,41.81,41.93,179700.0,33.026,33.1366,33.0181,33.1129,179700.0
2012-12-07 13:00:00,41.93,42.0,41.9,41.92,34000.0,33.1129,33.1681,33.0892,33.105,34000.0
2012-12-07 13:30:00,41.92,41.99,41.86,41.96,31600.0,33.105,33.1602,33.0576,33.1366,31600.0
2012-12-07 14:00:00,41.96,42.01,41.95,41.95,41600.0,33.1366,33.176,33.1287,33.1287,41600.0
2012-12-07 14:30:00,41.95,41.96,41.83,41.86,57600.0,33.1287,33.1366,33.0339,33.0576,57600.0
2012-12-07 15:00:00,41.86,41.87,41.71,41.75,121100.0,33.0576,33.0655,32.9391,32.9707,121100.0
2012-12-07 15:30:00,41.75,41.93,41.75,41.93,254200.0,32.9707,33.1129,32.9707,33.1129,254200.0
2012-12-10 09:30:00,41.83,42.19,41.83,42.14,23500.0,33.0339,33.3182,33.0339,33.2787,23500.0
2012-12-10 10:00:00,42.14,42.14,41.94,42.06,25600.0,33.2787,33.2787,33.1208,33.2155,25600.0
2012-12-10 10:30:00,42.07,42.1,41.91,42.1,44100.0,33.2234,33.2471,33.0971,33.2471,44100.0
2012-12-10 11:00:00,42.1,42.24,42.05,42.24,25700.0,33.2471,33.3577,33.2076,33.3577,25700.0
2012-12-10 11:30:00,42.24,42.28,42.18,42.2,45500.0,33.3577,33.3893,33.3103,33.3261,45500.0
2012-12-10 12:00:00,42.22,42.45,42.21,42.39,47900.0,33.3419,33.5235,33.334,33.4761,47900.0
2012-12-10 12:30:00,42.38,42.41,42.31,42.39,21000.0,33.4682,33.4919,33.413,33.4761,21000.0
2012-12-10 13:00:00,42.39,42.39,42.3,42.32,16900.0,33.4761,33.4761,33.4051,33.4209,16900.0
2012-12-10 13:30:00,42.32,42.43,42.28,42.42,25500.0,33.4209,33.5077,33.3893,33.4998,25500.0
2012-12-10 14:00:00,42.42,42.56,42.41,42.51,47600.0,33.4998,33.6104,33.4919,33.5709,47600.0
2012-12-10 14:30:00,42.52,42.54,42.41,42.52,56600.0,33.5788,33.5946,33.4919,33.5788,56600.0
2012-12-10 15:00:00,42.52,42.58,42.47,42.55,75600.0,33.5788,33.6262,33.5393,33.6025,75600.0
2012-12-10 15:30:00,42.53,42.56,42.38,42.44,120500.0,33.5867,33.6104,33.4682,33.5156,120500.0
2012-12-11 09:30:00,42.66,43.12,42.56,42.6,117900.0,33.6894,34.0526,33.6104,33.642,117900.0
2012-12-11 10:00:00,42.59,42.65,42.37,42.55,127800.0,33.6341,33.6815,33.4603,33.6025,127800.0
2012-12-11 10:30:00,42.53,42.68,42.35,42.65,184000.0,33.5867,33.7051,33.4445,33.6815,184000.0
2012-12-11 11:00:00,42.65,42.86,42.65,42.74,101800.0,33.6815,33.8473,33.6815,33.7525,101800.0
2012-12-11 11:30:00,42.75,42.87,42.71,42.73,57600.0,33.7604,33.8552,33.7288,33.7446,57600.0
2012-12-11 12:00:00,42.75,42.8,42.67,42.74,55400.0,33.7604,33.7999,33.6973,33.7525,55400.0
2012-12-11 12:30:00,42.78,42.95,42.77,42.91,46500.0,33.7841,33.9184,33.7762,33.8868,46500.0
2012-12-11 13:00:00,42.91,42.92,42.79,42.8,50700.0,33.8868,33.8947,33.792,33.7999,50700.0
2012-12-11 13:30:00,42.81,42.93,42.78,42.91,39800.0,33.8078,33.9026,33.7841,33.8868,39800.0
2012-12-11 14:00:00,42.91,42.97,42.87,42.92,57700.0,33.8868,33.9342,33.8552,33.8947,57700.0
2012-12-11 14:30:00,42.91,42.91,42.63,42.68,68500.0,33.8868,33.8868,33.6657,33.7051,68500.0
2012-12-11 15:00:00,42.67,42.81,42.51,42.56,327300.0,33.6973,33.8078,33.5709,33.6104,327300.0
2012-12-11 15:30:00,42.58,42.68,42.49,42.68,239900.0,33.6262,33.7051,33.5551,33.7051,239900.0
2012-12-12 09:30:00,43.11,43.18,42.91,43.03,87100.0,34.0447,34.1,33.8868,33.9816,87100.0
2012-12-12 10:00:00,43.03,43.04,42.88,42.89,93600.0,33.9816,33.9894,33.8631,33.871,93600.0
2012-12-12 10:30:00,42.86,42.86,42.65,42.77,45200.0,33.8473,33.8473,33.6815,33.7762,45200.0
2012-12-12 11:00:00,42.76,42.76,42.52,42.65,41800.0,33.7683,33.7683,33.5788,33.6815,41800.0
2012-12-12 11:30:00,42.64,42.86,42.61,42.84,58900.0,33.6736,33.8473,33.6499,33.8315,58900.0
2012-12-12 12:00:00,42.85,43.01,42.85,42.97,35800.0,33.8394,33.9658,33.8394,33.9342,35800.0
2012-12-12 12:30:00,42.99,43.08,42.86,42.94,70200.0,33.95,34.021,33.8473,33.9105,70200.0
2012-12-12 13:00:00,42.95,43.13,42.88,43.05,81300.0,33.9184,34.0605,33.8631,33.9973,81300.0
2012-12-12 13:30:00,43.03,43.19,43.01,43.18,64900.0,33.9816,34.1079,33.9658,34.1,64900.0
2012-12-12 14:00:00,43.18,43.33,43.16,43.27,142100.0,34.1,34.2185,34.0842,34.1711,142100.0
2012-12-12 14:30:00,43.27,43.39,43.04,43.14,231200.0,34.1711,34.2658,33.9894,34.0684,231200.0
2012-12-12 15:00:00,43.13,43.14,42.94,42.95,119900.0,34.0605,34.0684,33.9105,33.9184,119900.0
2012-12-12 15:30:00,42.95,43.07,42.88,43.02,335000.0,33.9184,34.0131,33.8631,33.9737,335000.0
2012-12-13 09:30:00,42.88,43.06,42.8,42.95,173000.0,33.8631,34.0052,33.7999,33.9184,173000.0
2012-12-13 10:00:00,42.98,43.18,42.97,43.14,61800.0,33.9421,34.1,33.9342,34.0684,61800.0
2012-12-13 10:30:00,43.09,43.09,42.77,42.9,21900.0,34.0289,34.0289,33.7762,33.8789,21900.0
2012-12-13 11:00:00,42.9,42.94,42.7,42.75,33400.0,33.8789,33.9105,33.7209,33.7604,33400.0
2012-12-13 11:30:00,42.76,42.89,42.76,42.86,39500.0,33.7683,33.871,33.7683,33.8473,39500.0
2012-12-13 12:00:00,42.89,42.89,42.6,42.65,66200.0,33.871,33.871,33.642,33.6815,66200.0
2012-12-13 12:30:00,42.65,42.65,42.38,42.42,67300.0,33.6815,33.6815,33.4682,33.4998,67300.0
2012-12-13 13:00:00,42.41,42.47,42.32,42.43,55800.0,33.4919,33.5393,33.4209,33.5077,55800.0
2012-12-13 13:30:00,42.43,42.49,42.33,42.37,38200.0,33.5077,33.5551,33.4287,33.4603,38200.0
2012-12-13 14:00:00,42.38,42.41,42.19,42.33,115800.0,33.4682,33.4919,33.3182,33.4287,115800.0
2012-12-13 14:30:00,42.31,42.42,42.28,42.32,48200.0,33.413,33.4998,33.3893,33.4209,48200.0
2012-12-13 15:00:00,42.33,42.37,42.21,42.32,65900.0,33.4287,33.4603,33.334,33.4209,65900.0
2012-12-13 15:30:00,42.32,42.59,42.29,42.43,156900.0,33.4209,33.6341,33.3972,33.5077,156900.0
2012-12-14 09:30:00,42.73,43.14,42.51,42.88,126500.0,33.7446,34.0684,33.5709,33.8631,126500.0
2012-12-14 10:00:00,42.88,42.88,42.58,42.73,72100.0,33.8631,33.8631,33.6262,33.7446,72100.0
2012-12-14 10:30:00,42.72,43.0,42.67,42.97,45800.0,33.7367,33.9579,33.6973,33.9342,45800.0
2012-12-14 11:00:00,42.97,43.03,42.83,42.85,29100.0,33.9342,33.9816,33.8236,33.8394,29100.0
2012-12-14 11:30:00,42.85,42.9,42.7,42.82,26000.0,33.8394,33.8789,33.7209,33.8157,26000.0
2012-12-14 12:00:00,42.82,42.9,42.77,42.84,93100.0,33.8157,33.8789,33.7762,33.8315,93100.0
2012-12-14 12:30:00,42.84,43.0,42.82,42.96,40100.0,33.8315,33.9579,33.8157,33.9263,40100.0
2012-12-14 13:00:00,42.96,43.02,42.94,42.98,58800.0,33.9263,33.9737,33.9105,33.9421,58800.0
2012-12-14 13:30:00,42.99,43.13,42.98,43.07,101000.0,33.95,34.0605,33.9421,34.0131,101000.0
2012-12-14 14:00:00,43.07,43.27,43.05,43.23,56200.0,34.0131,34.1711,33.9973,34.1395,56200.0
2012-12-14 14:30:00,43.23,43.4,43.18,43.19,97000.0,34.1395,34.2737,34.1,34.1079,97000.0
2012-12-14 15:00:00,43.2,43.32,42.99,43.29,131700.0,34.1158,34.2106,33.95,34.1869,131700.0
2012-12-14 15:30:00,43.29,43.35,43.25,43.3,243200.0,34.1869,34.2343,34.1553,34.1948,243200.0
2012-12-17 09:30:00,43.27,43.38,42.95,42.97,144300.0,34.1711,34.258,33.9184,33.9342,144300.0
2012-12-17 10:00:00,42.97,43.05,42.75,42.82,101400.0,33.9342,33.9973,33.7604,33.8157,101400.0
2012-12-17 10:30:00,42.82,42.89,42.7,42.72,65500.0,33.8157,33.871,33.7209,33.7367,65500.0
2012-12-17 11:00:00,42.7,42.83,42.67,42.76,75600.0,33.7209,33.8236,33.6973,33.7683,75600.0
2012-12-17 11:30:00,42.75,42.87,42.75,42.79,55700.0,33.7604,33.8552,33.7604,33.792,55700.0
2012-12-17 12:00:00,42.8,42.9,42.77,42.86,102800.0,33.7999,33.8789,33.7762,33.8473,102800.0
2012-12-17 12:30:00,42.85,42.85,42.81,42.84,89200.0,33.8394,33.8394,33.8078,33.8315,89200.0
2012-12-17 13:00:00,42.84,42.85,42.77,42.79,21700.0,33.8315,33.8394,33.7762,33.792,21700.0
2012-12-17 13:30:00,42.79,42.8,42.71,42.72,35000.0,33.792,33.7999,33.7288,33.7367,35000.0
2012-12-17 14:00:00,42.73,42.79,42.62,42.69,38000.0,33.7446,33.792,33.6578,33.713,38000.0
2012-12-17 14:30:00,42.7,42.73,42.66,42.71,36000.0,33.7209,33.7446,33.6894,33.7288,36000.0
2012-12-17 15:00:00,42.72,42.81,42.69,42.71,52700.0,33.7367,33.8078,33.713,33.7288,52700.0
2012-12-17 15:30:00,42.73,43.0,42.71,43.0,155500.0,33.7446,33.9579,33.7288,33.9579,155500.0
2012-12-18 09:30:00,42.98,43.35,42.88,43.21,114500.0,33.9421,34.2343,33.8631,34.1237,114500.0
2012-12-18 10:00:00,43.2,43.6,43.17,43.6,115100.0,34.1158,34.4317,34.0921,34.4317,115100.0
2012-12-18 10:30:00,43.6,43.77,43.6,43.72,54800.0,34.4317,34.5659,34.4317,34.5265,54800.0
2012-12-18 11:00:00,43.72,43.83,43.7,43.77,61700.0,34.5265,34.6133,34.5107,34.5659,61700.0
2012-12-18 11:30:00,43.78,43.82,43.75,43.75,31000.0,34.5738,34.6054,34.5501,34.5501,31000.0
2012-12-18 12:00:00,43.73,43.8,43.72,43.74,26600.0,34.5344,34.5896,34.5265,34.5423,26600.0
2012-12-18 12:30:00,43.75,43.9,43.75,43.89,35100.0,34.5501,34.6686,34.5501,34.6607,35100.0
2012-12-18 13:00:00,43.88,43.99,43.87,43.98,68900.0,34.6528,34.7397,34.6449,34.7318,68900.0
2012-12-18 13:30:00,43.98,44.12,43.96,44.02,142100.0,34.7318,34.8423,34.716,34.7634,142100.0
2012-12-18 14:00:00,44.02,44.04,43.97,44.03,61100.0,34.7634,34.7792,34.7239,34.7713,61100.0
2012-12-18 14:30:00,44.03,44.15,43.98,44.14,59700.0,34.7713,34.866,34.7318,34.8581,59700.0
2012-12-18 15:00:00,44.15,44.16,44.08,44.13,111800.0,34.866,34.8739,34.8108,34.8502,111800.0
2012-12-18 15:30:00,44.12,44.32,44.11,44.25,494500.0,34.8423,35.0003,34.8344,34.945,494500.0
2012-12-19 09:30:00,44.27,44.73,44.26,44.55,234600.0,34.9608,35.3241,34.9529,35.1819,234600.0
2012-12-19 10:00:00,44.55,44.65,44.51,44.6,286200.0,35.1819,35.2609,35.1503,35.2214,286200.0
2012-12-19 10:30:00,44.6,44.65,44.51,44.54,108200.0,35.2214,35.2609,35.1503,35.174,108200.0
2012-12-19 11:00:00,44.58,44.77,44.53,44.75,69500.0,35.2056,35.3557,35.1661,35.3399,69500.0
2012-12-19 11:30:00,44.74,44.93,44.74,44.83,82600.0,35.332,35.482,35.332,35.403,82600.0
2012-12-19 12:00:00,44.82,44.94,44.82,44.92,65300.0,35.3951,35.4899,35.3951,35.4741,65300.0
2012-12-19 12:30:00,44.92,45.0,44.85,44.93,50000.0,35.4741,35.5373,35.4188,35.482,50000.0
2012-12-19 13:00:00,44.92,45.28,44.89,45.13,140000.0,35.4741,35.7584,35.4504,35.64,140000.0
2012-12-19 13:30:00,45.11,45.19,44.96,45.14,154700.0,35.6242,35.6873,35.5057,35.6479,154700.0
2012-12-19 14:00:00,45.13,45.17,44.98,45.0,232500.0,35.64,35.6715,35.5215,35.5373,232500.0
2012-12-19 14:30:00,44.99,45.06,44.92,45.05,127700.0,35.5294,35.5847,35.4741,35.5768,127700.0
2012-12-19 15:00:00,45.03,45.07,44.87,44.99,264100.0,35.561,35.5926,35.4346,35.5294,264100.0
2012-12-19 15:30:00,45.0,45.13,44.95,45.07,543400.0,35.5373,35.64,35.4978,35.5926,543400.0
2012-12-20 09:30:00,45.09,45.09,44.68,44.7,367300.0,35.6084,35.6084,35.2846,35.3004,367300.0
2012-12-20 10:00:00,44.75,44.97,44.72,44.83,85400.0,35.3399,35.5136,35.3162,35.403,85400.0
2012-12-20 10:30:00,44.83,44.87,44.63,44.69,182600.0,35.403,35.4346,35.2451,35.2925,182600.0
2012-12-20 11:00:00,44.68,44.74,44.63,44.73,150900.0,35.2846,35.332,35.2451,35.3241,150900.0
2012-12-20 11:30:00,44.72,44.92,44.7,44.84,56600.0,35.3162,35.4741,35.3004,35.4109,56600.0
2012-12-20 12:00:00,44.84,44.85,44.72,44.74,67900.0,35.4109,35.4188,35.3162,35.332,67900.0
2012-12-20 12:30:00,44.73,44.8,44.69,44.7,62100.0,35.3241,35.3794,35.2925,35.3004,62100.0
2012-12-20 13:00:00,44.71,44.88,44.67,44.79,90900.0,35.3083,35.4425,35.2767,35.3715,90900.0
2012-12-20 13:30:00,44.78,45.09,44.74,45.07,110500.0,35.3636,35.6084,35.332,35.5926,110500.0
2012-12-20 14:00:00,45.07,45.31,45.0,45.02,169900.0,35.5926,35.7821,35.5373,35.5531,169900.0
2012-12-20 14:30:00,45.02,45.05,44.88,44.88,84500.0,35.5531,35.5768,35.4425,35.4425,84500.0
2012-12-20 15:00:00,44.88,45.02,44.85,45.0,129200.0,35.4425,35.5531,35.4188,35.5373,129200.0
2012-12-20 15:30:00,45.0,45.09,44.99,45.09,300600.0,35.5373,35.6084,35.5294,35.6084,300600.0
2012-12-21 09:30:00,44.57,44.73,44.4,44.63,200600.0,35.1977,35.3241,35.0635,35.2451,200600.0
2012-12-21 10:00:00,44.64,44.94,44.53,44.62,105700.0,35.253,35.4899,35.1661,35.2372,105700.0
2012-12-21 10:30:00,44.62,44.95,44.55,44.93,93600.0,35.2372,35.4978,35.1819,35.482,93600.0
2012-12-21 11:00:00,44.92,45.01,44.84,44.84,94800.0,35.4741,35.5452,35.4109,35.4109,94800.0
2012-12-21 11:30:00,44.83,44.85,44.58,44.74,60400.0,35.403,35.4188,35.2056,35.332,60400.0
2012-12-21 12:00:00,44.76,44.77,44.64,44.7,50900.0,35.3478,35.3557,35.253,35.3004,50900.0
2012-12-21 12:30:00,44.7,44.73,44.64,44.69,58400.0,35.3004,35.3241,35.253,35.2925,58400.0
2012-12-21 13:00:00,44.7,44.71,44.53,44.65,85200.0,35.3004,35.3083,35.1661,35.2609,85200.0
2012-12-21 13:30:00,44.63,44.71,44.53,44.56,66700.0,35.2451,35.3083,35.1661,35.1898,66700.0
2012-12-21 14:00:00,44.55,44.76,44.55,44.73,67200.0,35.1819,35.3478,35.1819,35.3241,67200.0
2012-12-21 14:30:00,44.73,44.77,44.64,44.7,105500.0,35.3241,35.3557,35.253,35.3004,105500.0
2012-12-21 15:00:00,44.7,44.71,44.57,44.58,138900.0,35.3004,35.3083,35.1977,35.2056,138900.0
2012-12-21 15:30:00,44.59,44.72,44.46,44.57,342800.0,35.2135,35.3162,35.1108,35.1977,342800.0
2012-12-24 09:30:00,44.49,44.62,44.02,44.13,43300.0,35.1345,35.2372,34.7634,34.8502,43300.0
2012-12-24 10:00:00,44.09,44.13,44.0,44.05,42300.0,34.8187,34.8502,34.7476,34.7871,42300.0
2012-12-24 10:30:00,44.06,44.18,44.02,44.16,81500.0,34.795,34.8897,34.7634,34.8739,81500.0
2012-12-24 11:00:00,44.17,44.19,44.05,44.14,35800.0,34.8818,34.8976,34.7871,34.8581,35800.0
2012-12-24 11:30:00,44.15,44.18,44.09,44.14,49600.0,34.866,34.8897,34.8187,34.8581,49600.0
2012-12-24 12:00:00,44.14,44.38,44.13,44.35,39900.0,34.8581,35.0477,34.8502,35.024,39900.0
2012-12-24 12:30:00,44.35,44.45,44.27,44.3,52400.0,35.024,35.103,34.9608,34.9845,52400.0
2012-12-26 09:30:00,44.46,44.93,44.35,44.7,47600.0,35.1108,35.482,35.024,35.3004,47600.0
2012-12-26 10:00:00,44.7,44.77,44.66,44.66,20400.0,35.3004,35.3557,35.2688,35.2688,20400.0
2012-12-26 10:30:00,44.7,44.7,44.37,44.42,51000.0,35.3004,35.3004,35.0398,35.0793,51000.0
2012-12-26 11:00:00,44.4,44.41,44.18,44.31,28300.0,35.0635,35.0714,34.8897,34.9924,28300.0
2012-12-26 11:30:00,44.31,44.49,44.28,44.46,23600.0,34.9924,35.1345,34.9687,35.1108,23600.0
2012-12-26 12:00:00,44.48,44.51,44.26,44.29,22200.0,35.1266,35.1503,34.9529,34.9766,22200.0
2012-12-26 12:30:00,44.29,44.33,44.26,44.29,25500.0,34.9766,35.0082,34.9529,34.9766,25500.0
2012-12-26 13:00:00,44.32,44.32,44.26,44.29,26300.0,35.0003,35.0003,34.9529,34.9766,26300.0
2012-12-26 13:30:00,44.28,44.29,44.18,44.19,32600.0,34.9687,34.9766,34.8897,34.8976,32600.0
2012-12-26 14:00:00,44.19,44.44,44.19,44.44,40400.0,34.8976,35.0951,34.8976,35.0951,40400.0
2012-12-26 14:30:00,44.43,44.48,44.33,44.41,41600.0,35.0872,35.1266,35.0082,35.0714,41600.0
2012-12-26 15:00:00,44.41,44.43,44.24,44.26,55800.0,35.0714,35.0872,34.9371,34.9529,55800.0
2012-12-26 15:30:00,44.27,44.34,44.19,44.22,88000.0,34.9608,35.0161,34.8976,34.9213,88000.0
2012-12-27 09:30:00,44.36,44.36,43.92,44.13,56500.0,35.0319,35.0319,34.6844,34.8502,56500.0
2012-12-27 10:00:00,44.13,44.24,43.68,43.71,40600.0,34.8502,34.9371,34.4949,34.5186,40600.0
2012-12-27 10:30:00,43.7,43.83,43.66,43.66,41900.0,34.5107,34.6133,34.4791,34.4791,41900.0
2012-12-27 11:00:00,43.67,43.69,43.41,43.55,38900.0,34.487,34.5028,34.2816,34.3922,38900.0
2012-12-27 11:30:00,43.55,43.63,43.44,43.45,16500.0,34.3922,34.4554,34.3053,34.3132,16500.0
2012-12-27 12:00:00,43.44,43.45,43.29,43.29,29000.0,34.3053,34.3132,34.1869,34.1869,29000.0
2012-12-27 12:30:00,43.28,43.28,43.06,43.22,41800.0,34.179,34.179,34.0052,34.1316,41800.0
2012-12-27 13:00:00,43.23,43.5,43.22,43.35,16200.0,34.1395,34.3527,34.1316,34.2343,16200.0
2012-12-27 13:30:00,43.37,43.39,43.29,43.3,32000.0,34.2501,34.2658,34.1869,34.1948,32000.0
2012-12-27 14:00:00,43.31,43.36,43.29,43.29,48400.0,34.2027,34.2422,34.1869,34.1869,48400.0
2012-12-27 14:30:00,43.28,43.55,43.27,43.53,54900.0,34.179,34.3922,34.1711,34.3764,54900.0
2012-12-27 15:00:00,43.54,43.87,43.49,43.87,140900.0,34.3843,34.6449,34.3448,34.6449,140900.0
2012-12-27 15:30:00,43.87,44.0,43.81,43.95,137300.0,34.6449,34.7476,34.5975,34.7081,137300.0
2012-12-28 09:30:00,43.97,44.01,43.52,43.64,54200.0,34.7239,34.7555,34.3685,34.4633,54200.0
2012-12-28 10:00:00,43.63,43.65,43.44,43.56,35700.0,34.4554,34.4712,34.3053,34.4001,35700.0
2012-12-28 10:30:00,43.57,43.73,43.53,43.55,33400.0,34.408,34.5344,34.3764,34.3922,33400.0
2012-12-28 11:00:00,43.61,43.63,43.42,43.45,14600.0,34.4396,34.4554,34.2895,34.3132,14600.0
2012-12-28 11:30:00,43.45,43.46,43.32,43.46,19700.0,34.3132,34.3211,34.2106,34.3211,19700.0
2012-12-28 12:00:00,43.45,43.59,43.44,43.57,17000.0,34.3132,34.4238,34.3053,34.408,17000.0
2012-12-28 12:30:00,43.56,43.59,43.54,43.57,13200.0,34.4001,34.4238,34.3843,34.408,13200.0
2012-12-28 13:00:00,43.57,43.62,43.55,43.57,14900.0,34.408,34.4475,34.3922,34.408,14900.0
2012-12-28 13:30:00,43.58,43.58,43.53,43.58,16200.0,34.4159,34.4159,34.3764,34.4159,16200.0
2012-12-28 14:00:00,43.57,43.6,43.47,43.5,15200.0,34.408,34.4317,34.329,34.3527,15200.0
2012-12-28 14:30:00,43.52,43.52,43.41,43.45,21900.0,34.3685,34.3685,34.2816,34.3132,21900.0
2012-12-28 15:00:00,43.45,43.56,43.45,43.52,38400.0,34.3132,34.4001,34.3132,34.3685,38400.0
2012-12-28 15:30:00,43.51,43.54,43.16,43.27,117500.0,34.3606,34.3843,34.0842,34.1711,117500.0
2012-12-31 09:30:00,43.21,43.86,43.08,43.78,48100.0,34.1237,34.637,34.021,34.5738,48100.0
2012-12-31 10:00:00,43.83,44.06,43.73,44.0,43600.0,34.6133,34.795,34.5344,34.7476,43600.0
2012-12-31 10:30:00,43.98,44.05,43.78,43.87,40000.0,34.7318,34.7871,34.5738,34.6449,40000.0
2012-12-31 11:00:00,43.9,43.95,43.77,43.94,34900.0,34.6686,34.7081,34.5659,34.7002,34900.0
2012-12-31 11:30:00,43.96,44.06,43.96,44.02,29200.0,34.716,34.795,34.716,34.7634,29200.0
2012-12-31 12:00:00,44.07,44.08,44.0,44.05,25900.0,34.8029,34.8108,34.7476,34.7871,25900.0
2012-12-31 12:30:00,44.05,44.24,43.99,44.05,53500.0,34.7871,34.9371,34.7397,34.7871,53500.0
2012-12-31 13:00:00,44.1,44.19,43.99,44.18,114900.0,34.8265,34.8976,34.7397,34.8897,114900.0
2012-12-31 13:30:00,44.17,44.36,44.01,44.15,57700.0,34.8818,35.0319,34.7555,34.866,57700.0
2012-12-31 14:00:00,44.13,44.28,44.08,44.27,15700.0,34.8502,34.9687,34.8108,34.9608,15700.0
2012-12-31 14:30:00,44.26,44.42,44.23,44.4,32500.0,34.9529,35.0793,34.9292,35.0635,32500.0
2012-12-31 15:00:00,44.41,44.51,44.15,44.19,78300.0,35.0714,35.1503,34.866,34.8976,78300.0
2012-12-31 15:30:00,44.2,44.55,44.19,44.54,152400.0,34.9055,35.1819,34.8976,35.174,152400.0
2013-01-02 09:30:00,45.61,46.2,45.53,46.16,170800.0,36.019,36.485,35.9558,36.4534,170800.0
2013-01-02 10:00:00,46.17,46.48,46.0,46.43,222200.0,36.4613,36.7061,36.327,36.6666,222200.0
2013-01-02 10:30:00,46.43,46.44,46.12,46.26,141600.0,36.6666,36.6745,36.4218,36.5323,141600.0
2013-01-02 11:00:00,46.26,46.37,46.2,46.33,94100.0,36.5323,36.6192,36.485,36.5876,94100.0
2013-01-02 11:30:00,46.33,46.37,46.23,46.24,140800.0,36.5876,36.6192,36.5086,36.5165,140800.0
2013-01-02 12:00:00,46.23,46.33,46.03,46.14,123600.0,36.5086,36.5876,36.3507,36.4376,123600.0
2013-01-02 12:30:00,46.14,46.23,46.0,46.01,33400.0,36.4376,36.5086,36.327,36.3349,33400.0
2013-01-02 13:00:00,46.03,46.23,45.95,46.07,72000.0,36.3507,36.5086,36.2875,36.3823,72000.0
2013-01-02 13:30:00,46.08,46.2,46.02,46.11,61100.0,36.3902,36.485,36.3428,36.4139,61100.0
2013-01-02 14:00:00,46.12,46.13,45.98,46.11,81300.0,36.4218,36.4297,36.3112,36.4139,81300.0
2013-01-02 14:30:00,46.12,46.12,45.98,46.01,90200.0,36.4218,36.4218,36.3112,36.3349,90200.0
2013-01-02 15:00:00,46.01,46.22,45.98,46.22,154900.0,36.3349,36.5008,36.3112,36.5008,154900.0
2013-01-02 15:30:00,46.22,46.5,46.19,46.5,205300.0,36.5008,36.7219,36.4771,36.7219,205300.0
2013-01-03 09:30:00,46.51,46.73,46.25,46.39,57900.0,36.7298,36.9035,36.5244,36.635,57900.0
2013-01-03 10:00:00,46.4,46.43,46.12,46.19,77300.0,36.6429,36.6666,36.4218,36.4771,77300.0
2013-01-03 10:30:00,46.2,46.33,46.15,46.29,71600.0,36.485,36.5876,36.4455,36.556,71600.0
2013-01-03 11:00:00,46.28,46.3,46.18,46.24,65700.0,36.5481,36.5639,36.4692,36.5165,65700.0
2013-01-03 11:30:00,46.26,46.31,46.2,46.26,102900.0,36.5323,36.5718,36.485,36.5323,102900.0
2013-01-03 12:00:00,46.26,46.35,46.21,46.35,48600.0,36.5323,36.6034,36.4929,36.6034,48600.0
2013-01-03 12:30:00,46.35,46.35,46.2,46.25,41500.0,36.6034,36.6034,36.485,36.5244,41500.0
2013-01-03 13:00:00,46.26,46.3,46.2,46.3,36800.0,36.5323,36.5639,36.485,36.5639,36800.0
2013-01-03 13:30:00,46.3,46.47,46.28,46.45,49700.0,36.5639,36.6982,36.5481,36.6824,49700.0
2013-01-03 14:00:00,46.44,46.44,46.22,46.3,178200.0,36.6745,36.6745,36.5008,36.5639,178200.0
2013-01-03 14:30:00,46.3,46.49,46.28,46.41,114000.0,36.5639,36.714,36.5481,36.6508,114000.0
2013-01-03 15:00:00,46.4,46.46,46.28,46.3,197900.0,36.6429,36.6903,36.5481,36.5639,197900.0
2013-01-03 15:30:00,46.3,46.42,46.27,46.42,286100.0,36.5639,36.6587,36.5402,36.6587,286100.0
2013-01-04 09:30:00,46.32,46.77,46.32,46.77,81500.0,36.5797,36.9351,36.5797,36.9351,81500.0
2013-01-04 10:00:00,46.74,47.11,46.67,47.11,92100.0,36.9114,37.2036,36.8561,37.2036,92100.0
2013-01-04 10:30:00,47.1,47.31,46.91,46.91,118400.0,37.1957,37.3615,37.0457,37.0457,118400.0
2013-01-04 11:00:00,46.9,47.01,46.88,46.92,64100.0,37.0378,37.1246,37.022,37.0536,64100.0
2013-01-04 11:30:00,46.92,47.02,46.88,46.96,38000.0,37.0536,37.1325,37.022,37.0851,38000.0
2013-01-04 12:00:00,46.95,46.99,46.9,46.96,27700.0,37.0772,37.1088,37.0378,37.0851,27700.0
2013-01-04 12:30:00,46.96,47.02,46.94,47.0,34000.0,37.0851,37.1325,37.0693,37.1167,34000.0
2013-01-04 13:00:00,47.0,47.05,46.95,47.04,63000.0,37.1167,37.1562,37.0772,37.1483,63000.0
2013-01-04 13:30:00,47.02,47.1,47.0,47.06,65700.0,37.1325,37.1957,37.1167,37.1641,65700.0
2013-01-04 14:00:00,47.06,47.36,47.0,47.27,77800.0,37.1641,37.401,37.1167,37.33,77800.0
2013-01-04 14:30:00,47.28,47.38,47.19,47.37,79800.0,37.3379,37.4168,37.2668,37.4089,79800.0
2013-01-04 15:00:00,47.36,47.48,47.31,47.4,121200.0,37.401,37.4958,37.3615,37.4326,121200.0
2013-01-04 15:30:00,47.4,47.51,47.39,47.49,243800.0,37.4326,37.5195,37.4247,37.5037,243800.0
2013-01-07 09:30:00,47.16,47.35,47.04,47.27,205300.0,37.2431,37.3931,37.1483,37.33,205300.0
2013-01-07 10:00:00,47.25,47.26,46.68,46.69,181100.0,37.3142,37.3221,36.864,36.8719,181100.0
2013-01-07 10:30:00,46.71,46.86,46.58,46.58,102700.0,36.8877,37.0062,36.785,36.785,102700.0
2013-01-07 11:00:00,46.58,46.83,46.57,46.79,83400.0,36.785,36.9825,36.7772,36.9509,83400.0
2013-01-07 11:30:00,46.78,46.81,46.46,46.51,88800.0,36.943,36.9667,36.6903,36.7298,88800.0
2013-01-07 12:00:00,46.5,46.52,46.32,46.43,59100.0,36.7219,36.7377,36.5797,36.6666,59100.0
2013-01-07 12:30:00,46.43,46.52,46.43,46.48,33500.0,36.6666,36.7377,36.6666,36.7061,33500.0
2013-01-07 13:00:00,46.48,46.61,46.41,46.61,53500.0,36.7061,36.8087,36.6508,36.8087,53500.0
2013-01-07 13:30:00,46.61,46.62,46.51,46.55,49600.0,36.8087,36.8166,36.7298,36.7614,49600.0
2013-01-07 14:00:00,46.55,46.69,46.46,46.67,95300.0,36.7614,36.8719,36.6903,36.8561,95300.0
2013-01-07 14:30:00,46.66,46.7,46.53,46.68,82200.0,36.8482,36.8798,36.7456,36.864,82200.0
2013-01-07 15:00:00,46.68,46.81,46.62,46.77,114500.0,36.864,36.9667,36.8166,36.9351,114500.0
2013-01-07 15:30:00,46.77,46.89,46.75,46.87,189000.0,36.9351,37.0299,36.9193,37.0141,189000.0
2013-01-08 09:30:00,46.87,47.25,46.76,46.97,43400.0,37.0141,37.3142,36.9272,37.093,43400.0
2013-01-08 10:00:00,46.94,46.96,46.71,46.76,79600.0,37.0693,37.0851,36.8877,36.9272,79600.0
2013-01-08 10:30:00,46.74,46.74,46.59,46.66,68700.0,36.9114,36.9114,36.7929,36.8482,68700.0
2013-01-08 11:00:00,46.67,46.76,46.64,46.74,59500.0,36.8561,36.9272,36.8324,36.9114,59500.0
2013-01-08 11:30:00,46.73,46.84,46.7,46.78,31500.0,36.9035,36.9904,36.8798,36.943,31500.0
2013-01-08 12:00:00,46.78,46.84,46.72,46.77,28600.0,36.943,36.9904,36.8956,36.9351,28600.0
2013-01-08 12:30:00,46.75,46.78,46.68,46.76,36300.0,36.9193,36.943,36.864,36.9272,36300.0
2013-01-08 13:00:00,46.76,46.82,46.75,46.82,22100.0,36.9272,36.9746,36.9193,36.9746,22100.0
2013-01-08 13:30:00,46.82,46.82,46.72,46.77,45600.0,36.9746,36.9746,36.8956,36.9351,45600.0
2013-01-08 14:00:00,46.78,46.86,46.76,46.8,90400.0,36.943,37.0062,36.9272,36.9588,90400.0
2013-01-08 14:30:00,46.79,46.81,46.6,46.67,83700.0,36.9509,36.9667,36.8008,36.8561,83700.0
2013-01-08 15:00:00,46.67,46.71,46.63,46.67,106200.0,36.8561,36.8877,36.8245,36.8561,106200.0
2013-01-08 15:30:00,46.68,46.76,46.57,46.76,161100.0,36.864,36.9272,36.7772,36.9272,161100.0
2013-01-09 09:30:00,46.99,47.15,46.87,47.15,31700.0,37.1088,37.2352,37.0141,37.2352,31700.0
2013-01-09 10:00:00,47.13,47.22,47.05,47.12,44300.0,37.2194,37.2905,37.1562,37.2115,44300.0
2013-01-09 10:30:00,47.13,47.16,46.96,47.09,23100.0,37.2194,37.2431,37.0851,37.1878,23100.0
2013-01-09 11:00:00,47.07,47.07,46.94,47.0,18900.0,37.172,37.172,37.0693,37.1167,18900.0
2013-01-09 11:30:00,47.05,47.07,46.93,47.02,38100.0,37.1562,37.172,37.0615,37.1325,38100.0
2013-01-09 12:00:00,47.01,47.1,46.98,47.03,30300.0,37.1246,37.1957,37.1009,37.1404,30300.0
2013-01-09 12:30:00,47.03,47.05,46.91,47.02,47600.0,37.1404,37.1562,37.0457,37.1325,47600.0
2013-01-09 13:00:00,47.02,47.11,47.01,47.03,77700.0,37.1325,37.2036,37.1246,37.1404,77700.0
2013-01-09 13:30:00,47.03,47.13,46.99,47.13,39500.0,37.1404,37.2194,37.1088,37.2194,39500.0
2013-01-09 14:00:00,47.12,47.21,47.12,47.13,26400.0,37.2115,37.2826,37.2115,37.2194,26400.0
2013-01-09 14:30:00,47.16,47.28,47.12,47.21,77600.0,37.2431,37.3379,37.2115,37.2826,77600.0
2013-01-09 15:00:00,47.2,47.22,47.03,47.19,92700.0,37.2747,37.2905,37.1404,37.2668,92700.0
2013-01-09 15:30:00,47.19,47.21,47.07,47.21,141200.0,37.2668,37.2826,37.172,37.2826,141200.0
2013-01-10 09:30:00,47.42,47.67,47.3,47.44,77000.0,37.4484,37.6458,37.3536,37.4642,77000.0
2013-01-10 10:00:00,47.41,47.47,47.3,47.4,68700.0,37.4405,37.4879,37.3536,37.4326,68700.0
2013-01-10 10:30:00,47.38,47.41,47.29,47.38,62100.0,37.4168,37.4405,37.3457,37.4168,62100.0
2013-01-10 11:00:00,47.34,47.37,47.15,47.25,22800.0,37.3852,37.4089,37.2352,37.3142,22800.0
2013-01-10 11:30:00,47.24,47.27,47.15,47.25,20500.0,37.3063,37.33,37.2352,37.3142,20500.0
2013-01-10 12:00:00,47.28,47.39,47.21,47.35,45900.0,37.3379,37.4247,37.2826,37.3931,45900.0
2013-01-10 12:30:00,47.35,47.38,47.27,47.34,22100.0,37.3931,37.4168,37.33,37.3852,22100.0
2013-01-10 13:00:00,47.37,47.41,47.28,47.28,22500.0,37.4089,37.4405,37.3379,37.3379,22500.0
2013-01-10 13:30:00,47.28,47.42,47.27,47.4,63000.0,37.3379,37.4484,37.33,37.4326,63000.0
2013-01-10 14:00:00,47.38,47.45,47.34,47.4,47700.0,37.4168,37.4721,37.3852,37.4326,47700.0
2013-01-10 14:30:00,47.42,47.5,47.32,47.45,61400.0,37.4484,37.5116,37.3694,37.4721,61400.0
2013-01-10 15:00:00,47.46,47.6,47.44,47.58,58700.0,37.48,37.5906,37.4642,37.5748,58700.0
2013-01-10 15:30:00,47.58,47.59,47.32,47.34,220700.0,37.5748,37.5827,37.3694,37.3852,220700.0
2013-01-11 09:30:00,47.24,47.27,46.85,46.88,90800.0,37.3063,37.33,36.9983,37.022,90800.0
2013-01-11 10:00:00,46.88,46.93,46.59,46.62,39200.0,37.022,37.0615,36.7929,36.8166,39200.0
2013-01-11 10:30:00,46.62,46.75,46.56,46.63,141700.0,36.8166,36.9193,36.7693,36.8245,141700.0
2013-01-11 11:00:00,46.63,46.73,46.56,46.57,49500.0,36.8245,36.9035,36.7693,36.7772,49500.0
2013-01-11 11:30:00,46.56,46.63,46.5,46.58,71500.0,36.7693,36.8245,36.7219,36.785,71500.0
2013-01-11 12:00:00,46.59,46.76,46.47,46.48,85500.0,36.7929,36.9272,36.6982,36.7061,85500.0
2013-01-11 12:30:00,46.47,46.67,46.46,46.66,53500.0,36.6982,36.8561,36.6903,36.8482,53500.0
2013-01-11 13:00:00,46.67,46.69,46.55,46.66,120800.0,36.8561,36.8719,36.7614,36.8482,120800.0
2013-01-11 13:30:00,46.65,46.7,46.59,46.69,111500.0,36.8403,36.8798,36.7929,36.8719,111500.0
2013-01-11 14:00:00,46.7,46.7,46.5,46.5,146300.0,36.8798,36.8798,36.7219,36.7219,146300.0
2013-01-11 14:30:00,46.5,46.61,46.49,46.51,45500.0,36.7219,36.8087,36.714,36.7298,45500.0
2013-01-11 15:00:00,46.52,46.69,46.5,46.64,95900.0,36.7377,36.8719,36.7219,36.8324,95900.0
2013-01-11 15:30:00,46.64,46.7,46.54,46.63,236400.0,36.8324,36.8798,36.7535,36.8245,236400.0
2013-01-14 09:30:00,45.85,46.33,45.8,46.24,134800.0,36.2086,36.5876,36.1691,36.5165,134800.0
2013-01-14 10:00:00,46.25,46.31,46.17,46.2,75900.0,36.5244,36.5718,36.4613,36.485,75900.0
2013-01-14 10:30:00,46.18,46.21,45.79,45.8,184200.0,36.4692,36.4929,36.1612,36.1691,184200.0
2013-01-14 11:00:00,45.81,45.93,45.78,45.8,252600.0,36.177,36.2717,36.1533,36.1691,252600.0
2013-01-14 11:30:00,45.79,45.82,45.59,45.64,83500.0,36.1612,36.1849,36.0032,36.0427,83500.0
2013-01-14 12:00:00,45.64,45.76,45.64,45.75,36200.0,36.0427,36.1375,36.0427,36.1296,36200.0
2013-01-14 12:30:00,45.76,45.87,45.76,45.8,32400.0,36.1375,36.2243,36.1375,36.1691,32400.0
2013-01-14 13:00:00,45.81,45.85,45.75,45.82,32600.0,36.177,36.2086,36.1296,36.1849,32600.0
2013-01-14 13:30:00,45.83,45.86,45.75,45.82,47000.0,36.1928,36.2165,36.1296,36.1849,47000.0
2013-01-14 14:00:00,45.81,45.87,45.75,45.81,68800.0,36.177,36.2243,36.1296,36.177,68800.0
2013-01-14 14:30:00,45.82,45.87,45.73,45.84,71900.0,36.1849,36.2243,36.1138,36.2007,71900.0
2013-01-14 15:00:00,45.84,45.95,45.84,45.9,103400.0,36.2007,36.2875,36.2007,36.248,103400.0
2013-01-14 15:30:00,45.91,45.93,45.78,45.85,244600.0,36.2559,36.2717,36.1533,36.2086,244600.0
2013-01-15 09:30:00,45.75,45.89,45.55,45.81,158700.0,36.1296,36.2401,35.9716,36.177,158700.0
2013-01-15 10:00:00,45.78,46.04,45.74,45.96,93700.0,36.1533,36.3586,36.1217,36.2954,93700.0
2013-01-15 10:30:00,45.96,45.97,45.5,45.71,135700.0,36.2954,36.3033,35.9322,36.098,135700.0
2013-01-15 11:00:00,45.72,45.73,45.61,45.65,49200.0,36.1059,36.1138,36.019,36.0506,49200.0
2013-01-15 11:30:00,45.66,45.7,45.56,45.65,77700.0,36.0585,36.0901,35.9795,36.0506,77700.0
2013-01-15 12:00:00,45.67,45.84,45.66,45.83,66400.0,36.0664,36.2007,36.0585,36.1928,66400.0
2013-01-15 12:30:00,45.84,45.93,45.6,45.7,77100.0,36.2007,36.2717,36.0111,36.0901,77100.0
2013-01-15 13:00:00,45.7,45.71,45.63,45.68,51500.0,36.0901,36.098,36.0348,36.0743,51500.0
2013-01-15 13:30:00,45.66,45.75,45.58,45.6,59200.0,36.0585,36.1296,35.9953,36.0111,59200.0
2013-01-15 14:00:00,45.6,45.62,45.49,45.52,61900.0,36.0111,36.0269,35.9243,35.9479,61900.0
2013-01-15 14:30:00,45.52,45.73,45.51,45.72,55500.0,35.9479,36.1138,35.9401,36.1059,55500.0
2013-01-15 15:00:00,45.73,45.73,45.53,45.56,144200.0,36.1138,36.1138,35.9558,35.9795,144200.0
2013-01-15 15:30:00,45.58,45.88,45.57,45.81,148500.0,35.9953,36.2322,35.9874,36.177,148500.0
2013-01-16 09:30:00,45.74,45.74,45.34,45.4,66000.0,36.1217,36.1217,35.8058,35.8532,66000.0
2013-01-16 10:00:00,45.4,45.56,45.4,45.5,66000.0,35.8532,35.9795,35.8532,35.9322,66000.0
2013-01-16 10:30:00,45.49,45.63,45.49,45.59,49700.0,35.9243,36.0348,35.9243,36.0032,49700.0
2013-01-16 11:00:00,45.59,45.79,45.59,45.78,45800.0,36.0032,36.1612,36.0032,36.1533,45800.0
2013-01-16 11:30:00,45.78,45.95,45.78,45.92,70600.0,36.1533,36.2875,36.1533,36.2638,70600.0
2013-01-16 12:00:00,45.9,46.11,45.88,46.1,39600.0,36.248,36.4139,36.2322,36.406,39600.0
2013-01-16 12:30:00,46.09,46.41,46.09,46.38,75200.0,36.3981,36.6508,36.3981,36.6271,75200.0
2013-01-16 13:00:00,46.38,46.38,46.24,46.28,37500.0,36.6271,36.6271,36.5165,36.5481,37500.0
2013-01-16 13:30:00,46.27,46.44,46.25,46.38,56800.0,36.5402,36.6745,36.5244,36.6271,56800.0
2013-01-16 14:00:00,46.38,46.56,46.34,46.53,73100.0,36.6271,36.7693,36.5955,36.7456,73100.0
2013-01-16 14:30:00,46.54,46.63,46.54,46.6,67700.0,36.7535,36.8245,36.7535,36.8008,67700.0
2013-01-16 15:00:00,46.61,46.66,46.58,46.65,97400.0,36.8087,36.8482,36.785,36.8403,97400.0
2013-01-16 15:30:00,46.65,46.82,46.64,46.72,337000.0,36.8403,36.9746,36.8324,36.8956,337000.0
2013-01-17 09:30:00,47.06,47.5,46.99,47.35,86100.0,37.1641,37.5116,37.1088,37.3931,86100.0
2013-01-17 10:00:00,47.32,47.35,47.17,47.23,61600.0,37.3694,37.3931,37.251,37.2984,61600.0
2013-01-17 10:30:00,47.22,47.23,46.95,47.1,139700.0,37.2905,37.2984,37.0772,37.1957,139700.0
2013-01-17 11:00:00,47.07,47.08,46.7,46.83,55200.0,37.172,37.1799,36.8798,36.9825,55200.0
2013-01-17 11:30:00,46.83,47.0,46.81,46.9,24100.0,36.9825,37.1167,36.9667,37.0378,24100.0
2013-01-17 12:00:00,46.91,47.17,46.91,47.14,17300.0,37.0457,37.251,37.0457,37.2273,17300.0
2013-01-17 12:30:00,47.14,47.24,47.1,47.17,30200.0,37.2273,37.3063,37.1957,37.251,30200.0
2013-01-17 13:00:00,47.17,47.23,47.15,47.18,30800.0,37.251,37.2984,37.2352,37.2589,30800.0
2013-01-17 13:30:00,47.17,47.21,47.11,47.19,18700.0,37.251,37.2826,37.2036,37.2668,18700.0
2013-01-17 14:00:00,47.2,47.27,47.15,47.21,20900.0,37.2747,37.33,37.2352,37.2826,20900.0
2013-01-17 14:30:00,47.2,47.49,47.19,47.47,101000.0,37.2747,37.5037,37.2668,37.4879,101000.0
2013-01-17 15:00:00,47.47,47.51,47.35,47.35,113900.0,37.4879,37.5195,37.3931,37.3931,113900.0
2013-01-17 15:30:00,47.36,47.36,46.98,47.04,204700.0,37.401,37.401,37.1009,37.1483,204700.0
2013-01-18 09:30:00,47.27,47.27,46.81,46.83,67100.0,37.33,37.33,36.9667,36.9825,67100.0
2013-01-18 10:00:00,46.83,46.89,46.67,46.67,21700.0,36.9825,37.0299,36.8561,36.8561,21700.0
2013-01-18 10:30:00,46.67,46.73,46.61,46.64,27200.0,36.8561,36.9035,36.8087,36.8324,27200.0
2013-01-18 11:00:00,46.62,46.62,46.46,46.56,30100.0,36.8166,36.8166,36.6903,36.7693,30100.0
2013-01-18 11:30:00,46.57,46.61,46.48,46.49,41800.0,36.7772,36.8087,36.7061,36.714,41800.0
2013-01-18 12:00:00,46.49,46.64,46.47,46.61,49400.0,36.714,36.8324,36.6982,36.8087,49400.0
2013-01-18 12:30:00,46.62,46.8,46.61,46.74,32700.0,36.8166,36.9588,36.8087,36.9114,32700.0
2013-01-18 13:00:00,46.73,46.84,46.73,46.82,51900.0,36.9035,36.9904,36.9035,36.9746,51900.0
2013-01-18 13:30:00,46.82,46.88,46.79,46.8,27500.0,36.9746,37.022,36.9509,36.9588,27500.0
2013-01-18 14:00:00,46.8,46.91,46.78,46.9,35700.0,36.9588,37.0457,36.943,37.0378,35700.0
2013-01-18 14:30:00,46.9,46.93,46.87,46.9,36200.0,37.0378,37.0615,37.0141,37.0378,36200.0
2013-01-18 15:00:00,46.89,47.02,46.86,47.0,66600.0,37.0299,37.1325,37.0062,37.1167,66600.0
2013-01-18 15:30:00,47.0,47.22,47.0,47.22,122800.0,37.1167,37.2905,37.1167,37.2905,122800.0
2013-01-22 09:30:00,47.38,47.39,46.9,47.24,58700.0,37.4168,37.4247,37.0378,37.3063,58700.0
2013-01-22 10:00:00,47.23,47.31,47.15,47.18,126200.0,37.2984,37.3615,37.2352,37.2589,126200.0
2013-01-22 10:30:00,47.19,47.2,47.05,47.1,43000.0,37.2668,37.2747,37.1562,37.1957,43000.0
2013-01-22 11:00:00,47.09,47.5,47.06,47.47,55900.0,37.1878,37.5116,37.1641,37.4879,55900.0
2013-01-22 11:30:00,47.46,47.64,47.44,47.61,51000.0,37.48,37.6221,37.4642,37.5985,51000.0
2013-01-22 12:00:00,47.61,47.62,47.27,47.3,118700.0,37.5985,37.6064,37.33,37.3536,118700.0
2013-01-22 12:30:00,47.3,47.41,47.3,47.32,26300.0,37.3536,37.4405,37.3536,37.3694,26300.0
2013-01-22 13:00:00,47.3,47.41,47.28,47.33,20100.0,37.3536,37.4405,37.3379,37.3773,20100.0
2013-01-22 13:30:00,47.33,47.52,47.33,47.52,30000.0,37.3773,37.5274,37.3773,37.5274,30000.0
2013-01-22 14:00:00,47.51,47.52,47.35,47.35,33200.0,37.5195,37.5274,37.3931,37.3931,33200.0
2013-01-22 14:30:00,47.36,47.39,47.28,47.36,53000.0,37.401,37.4247,37.3379,37.401,53000.0
2013-01-22 15:00:00,47.36,47.5,47.34,47.45,81300.0,37.401,37.5116,37.3852,37.4721,81300.0
2013-01-22 15:30:00,47.45,47.47,47.34,47.37,225400.0,37.4721,37.4879,37.3852,37.4089,225400.0
2013-01-23 09:30:00,47.22,47.38,47.16,47.23,48500.0,37.2905,37.4168,37.2431,37.2984,48500.0
2013-01-23 10:00:00,47.21,47.31,47.05,47.13,115200.0,37.2826,37.3615,37.1562,37.2194,115200.0
2013-01-23 10:30:00,47.1,47.23,47.02,47.18,50600.0,37.1957,37.2984,37.1325,37.2589,50600.0
2013-01-23 11:00:00,47.18,47.55,47.16,47.47,50900.0,37.2589,37.5511,37.2431,37.4879,50900.0
2013-01-23 11:30:00,47.44,47.46,47.36,47.43,23500.0,37.4642,37.48,37.401,37.4563,23500.0
2013-01-23 12:00:00,47.44,47.5,47.42,47.44,20700.0,37.4642,37.5116,37.4484,37.4642,20700.0
2013-01-23 12:30:00,47.43,47.49,47.4,47.45,12500.0,37.4563,37.5037,37.4326,37.4721,12500.0
2013-01-23 13:00:00,47.44,47.47,47.39,47.41,30600.0,37.4642,37.4879,37.4247,37.4405,30600.0
2013-01-23 13:30:00,47.39,47.42,47.36,47.37,23600.0,37.4247,37.4484,37.401,37.4089,23600.0
2013-01-23 14:00:00,47.37,47.41,47.36,47.41,26100.0,37.4089,37.4405,37.401,37.4405,26100.0
2013-01-23 14:30:00,47.4,47.43,47.36,47.42,49800.0,37.4326,37.4563,37.401,37.4484,49800.0
2013-01-23 15:00:00,47.42,47.42,47.38,47.39,42700.0,37.4484,37.4484,37.4168,37.4247,42700.0
2013-01-23 15:30:00,47.38,47.41,47.34,47.37,102100.0,37.4168,37.4405,37.3852,37.4089,102100.0
2013-01-24 09:30:00,47.26,47.72,47.26,47.58,41400.0,37.3221,37.6853,37.3221,37.5748,41400.0
2013-01-24 10:00:00,47.59,47.63,47.47,47.51,31000.0,37.5827,37.6143,37.4879,37.5195,31000.0
2013-01-24 10:30:00,47.5,47.63,47.47,47.59,61000.0,37.5116,37.6143,37.4879,37.5827,61000.0
2013-01-24 11:00:00,47.59,47.61,47.47,47.5,49900.0,37.5827,37.5985,37.4879,37.5116,49900.0
2013-01-24 11:30:00,47.51,47.53,47.44,47.5,20800.0,37.5195,37.5353,37.4642,37.5116,20800.0
2013-01-24 12:00:00,47.51,47.52,47.38,47.48,22700.0,37.5195,37.5274,37.4168,37.4958,22700.0
2013-01-24 12:30:00,47.48,47.48,47.26,47.27,23700.0,37.4958,37.4958,37.3221,37.33,23700.0
2013-01-24 13:00:00,47.25,47.3,47.18,47.23,42300.0,37.3142,37.3536,37.2589,37.2984,42300.0
2013-01-24 13:30:00,47.23,47.23,46.87,46.9,123100.0,37.2984,37.2984,37.0141,37.0378,123100.0
2013-01-24 14:00:00,46.9,47.1,46.9,46.99,46800.0,37.0378,37.1957,37.0378,37.1088,46800.0
2013-01-24 14:30:00,46.99,47.08,46.95,47.02,67500.0,37.1088,37.1799,37.0772,37.1325,67500.0
2013-01-24 15:00:00,47.02,47.18,47.01,47.16,72100.0,37.1325,37.2589,37.1246,37.2431,72100.0
2013-01-24 15:30:00,47.16,47.21,47.06,47.07,155900.0,37.2431,37.2826,37.1641,37.172,155900.0
2013-01-25 09:30:00,47.18,47.26,47.09,47.09,93200.0,37.2589,37.3221,37.1878,37.1878,93200.0
2013-01-25 10:00:00,47.15,47.17,46.98,46.99,34200.0,37.2352,37.251,37.1009,37.1088,34200.0
2013-01-25 10:30:00,46.98,47.09,46.97,46.97,42500.0,37.1009,37.1878,37.093,37.093,42500.0
2013-01-25 11:00:00,46.97,47.11,46.93,47.08,44900.0,37.093,37.2036,37.0615,37.1799,44900.0
2013-01-25 11:30:00,47.06,47.17,46.95,47.01,100800.0,37.1641,37.251,37.0772,37.1246,100800.0
2013-01-25 12:00:00,47.01,47.15,46.91,47.15,113600.0,37.1246,37.2352,37.0457,37.2352,113600.0
2013-01-25 12:30:00,47.15,47.28,47.12,47.16,129900.0,37.2352,37.3379,37.2115,37.2431,129900.0
2013-01-25 13:00:00,47.15,47.15,46.87,46.89,159600.0,37.2352,37.2352,37.0141,37.0299,159600.0
2013-01-25 13:30:00,46.89,46.93,46.72,46.74,176700.0,37.0299,37.0615,36.8956,36.9114,176700.0
2013-01-25 14:00:00,46.74,46.81,46.69,46.69,231000.0,36.9114,36.9667,36.8719,36.8719,231000.0
2013-01-25 14:30:00,46.7,46.9,46.68,46.8,259100.0,36.8798,37.0378,36.864,36.9588,259100.0
2013-01-25 15:00:00,46.8,46.99,46.79,46.96,294800.0,36.9588,37.1088,36.9509,37.0851,294800.0
2013-01-25 15:30:00,46.96,46.97,46.79,46.97,284600.0,37.0851,37.093,36.9509,37.093,284600.0
2013-01-28 09:30:00,47.08,47.16,46.43,46.45,91900.0,37.1799,37.2431,36.6666,36.6824,91900.0
2013-01-28 10:00:00,46.45,46.68,46.27,46.63,57700.0,36.6824,36.864,36.5402,36.8245,57700.0
2013-01-28 10:30:00,46.64,46.66,46.46,46.51,81700.0,36.8324,36.8482,36.6903,36.7298,81700.0
2013-01-28 11:00:00,46.51,46.71,46.46,46.71,61300.0,36.7298,36.8877,36.6903,36.8877,61300.0
2013-01-28 11:30:00,46.7,46.82,46.61,46.72,83800.0,36.8798,36.9746,36.8087,36.8956,83800.0
2013-01-28 12:00:00,46.72,46.8,46.65,46.68,40900.0,36.8956,36.9588,36.8403,36.864,40900.0
2013-01-28 12:30:00,46.67,46.7,46.53,46.66,45800.0,36.8561,36.8798,36.7456,36.8482,45800.0
2013-01-28 13:00:00,46.66,46.67,46.54,46.59,64300.0,36.8482,36.8561,36.7535,36.7929,64300.0
2013-01-28 13:30:00,46.58,46.66,46.18,46.23,189700.0,36.785,36.8482,36.4692,36.5086,189700.0
2013-01-28 14:00:00,46.24,46.29,45.89,46.03,210500.0,36.5165,36.556,36.2401,36.3507,210500.0
2013-01-28 14:30:00,46.03,46.35,46.02,46.19,121400.0,36.3507,36.6034,36.3428,36.4771,121400.0
2013-01-28 15:00:00,46.15,46.33,46.13,46.19,175400.0,36.4455,36.5876,36.4297,36.4771,175400.0
2013-01-28 15:30:00,46.19,46.47,46.11,46.23,476000.0,36.4771,36.6982,36.4139,36.5086,476000.0
2013-01-29 09:30:00,47.94,48.65,46.83,48.31,302500.0,37.8591,38.4198,36.9825,38.1513,302500.0
2013-01-29 10:00:00,48.3,48.31,47.21,47.38,177800.0,38.1434,38.1513,37.2826,37.4168,177800.0
2013-01-29 10:30:00,47.38,47.81,46.95,47.76,220600.0,37.4168,37.7564,37.0772,37.7169,220600.0
2013-01-29 11:00:00,47.76,48.28,47.76,48.15,112500.0,37.7169,38.1276,37.7169,38.0249,112500.0
2013-01-29 11:30:00,48.15,48.36,48.07,48.36,95600.0,38.0249,38.1907,37.9617,38.1907,95600.0
2013-01-29 12:00:00,48.37,48.52,48.35,48.42,104100.0,38.1986,38.3171,38.1828,38.2381,104100.0
2013-01-29 12:30:00,48.42,48.56,48.36,48.55,160900.0,38.2381,38.3487,38.1907,38.3408,160900.0
2013-01-29 13:00:00,48.55,48.8,48.5,48.78,100700.0,38.3408,38.5382,38.3013,38.5224,100700.0
2013-01-29 13:30:00,48.78,48.89,48.46,48.49,109300.0,38.5224,38.6093,38.2697,38.2934,109300.0
2013-01-29 14:00:00,48.49,48.58,48.48,48.57,99800.0,38.2934,38.3645,38.2855,38.3566,99800.0
2013-01-29 14:30:00,48.57,48.57,48.44,48.46,104000.0,38.3566,38.3566,38.2539,38.2697,104000.0
2013-01-29 15:00:00,48.46,48.46,48.21,48.32,241000.0,38.2697,38.2697,38.0723,38.1592,241000.0
2013-01-29 15:30:00,48.31,48.32,47.84,48.09,536700.0,38.1513,38.1592,37.7801,37.9775,536700.0
2013-01-30 09:30:00,47.23,47.75,46.99,47.57,185900.0,37.2984,37.709,37.1088,37.5669,185900.0
2013-01-30 10:00:00,47.57,47.62,47.43,47.52,184000.0,37.5669,37.6064,37.4563,37.5274,184000.0
2013-01-30 10:30:00,47.51,47.52,47.41,47.49,148600.0,37.5195,37.5274,37.4405,37.5037,148600.0
2013-01-30 11:00:00,47.49,47.5,47.42,47.48,50700.0,37.5037,37.5116,37.4484,37.4958,50700.0
2013-01-30 11:30:00,47.48,47.74,47.47,47.55,51300.0,37.4958,37.7011,37.4879,37.5511,51300.0
2013-01-30 12:00:00,47.55,47.56,47.4,47.41,33000.0,37.5511,37.559,37.4326,37.4405,33000.0
2013-01-30 12:30:00,47.43,47.62,47.43,47.59,99900.0,37.4563,37.6064,37.4563,37.5827,99900.0
2013-01-30 13:00:00,47.6,47.79,47.59,47.75,53100.0,37.5906,37.7406,37.5827,37.709,53100.0
2013-01-30 13:30:00,47.76,47.77,47.68,47.74,89500.0,37.7169,37.7248,37.6537,37.7011,89500.0
2013-01-30 14:00:00,47.73,47.75,47.63,47.64,51600.0,37.6932,37.709,37.6143,37.6221,51600.0
2013-01-30 14:30:00,47.65,47.65,47.56,47.59,84500.0,37.63,37.63,37.559,37.5827,84500.0
2013-01-30 15:00:00,47.58,47.59,47.4,47.43,150100.0,37.5748,37.5827,37.4326,37.4563,150100.0
2013-01-30 15:30:00,47.43,47.44,47.07,47.19,200600.0,37.4563,37.4642,37.172,37.2668,200600.0
2013-01-31 09:30:00,46.87,47.45,46.6,47.19,80300.0,37.0141,37.4721,36.8008,37.2668,80300.0
2013-01-31 10:00:00,47.19,47.28,47.01,47.02,43400.0,37.2668,37.3379,37.1246,37.1325,43400.0
2013-01-31 10:30:00,47.04,47.08,46.93,47.01,90500.0,37.1483,37.1799,37.0615,37.1246,90500.0
2013-01-31 11:00:00,46.99,47.01,46.9,46.91,62900.0,37.1088,37.1246,37.0378,37.0457,62900.0
2013-01-31 11:30:00,46.88,46.98,46.79,46.88,36500.0,37.022,37.1009,36.9509,37.022,36500.0
2013-01-31 12:00:00,46.89,47.08,46.89,46.99,45300.0,37.0299,37.1799,37.0299,37.1088,45300.0
2013-01-31 12:30:00,47.0,47.01,46.94,46.95,55600.0,37.1167,37.1246,37.0693,37.0772,55600.0
2013-01-31 13:00:00,46.96,46.97,46.72,46.8,38500.0,37.0851,37.093,36.8956,36.9588,38500.0
2013-01-31 13:30:00,46.81,46.89,46.78,46.86,44200.0,36.9667,37.0299,36.943,37.0062,44200.0
2013-01-31 14:00:00,46.85,46.88,46.79,46.87,34400.0,36.9983,37.022,36.9509,37.0141,34400.0
2013-01-31 14:30:00,46.87,47.11,46.86,47.09,50000.0,37.0141,37.2036,37.0062,37.1878,50000.0
2013-01-31 15:00:00,47.08,47.09,46.92,46.94,45800.0,37.1799,37.1878,37.0536,37.0693,45800.0
2013-01-31 15:30:00,46.94,47.0,46.88,46.88,241000.0,37.0693,37.1167,37.022,37.022,241000.0
2013-02-01 09:30:00,47.12,47.59,47.06,47.47,107600.0,37.2115,37.5827,37.1641,37.4879,107600.0
2013-02-01 10:00:00,47.45,47.55,47.42,47.51,123900.0,37.4721,37.5511,37.4484,37.5195,123900.0
2013-02-01 10:30:00,47.5,47.5,47.23,47.29,63500.0,37.5116,37.5116,37.2984,37.3457,63500.0
2013-02-01 11:00:00,47.3,47.36,47.2,47.27,39300.0,37.3536,37.401,37.2747,37.33,39300.0
2013-02-01 11:30:00,47.27,47.35,47.2,47.33,100400.0,37.33,37.3931,37.2747,37.3773,100400.0
2013-02-01 12:00:00,47.31,47.33,47.27,47.3,25100.0,37.3615,37.3773,37.33,37.3536,25100.0
2013-02-01 12:30:00,47.31,47.35,47.23,47.25,42300.0,37.3615,37.3931,37.2984,37.3142,42300.0
2013-02-01 13:00:00,47.25,47.28,47.19,47.26,42300.0,37.3142,37.3379,37.2668,37.3221,42300.0
2013-02-01 13:30:00,47.27,47.34,47.25,47.3,63400.0,37.33,37.3852,37.3142,37.3536,63400.0
2013-02-01 14:00:00,47.29,47.32,47.23,47.23,24600.0,37.3457,37.3694,37.2984,37.2984,24600.0
2013-02-01 14:30:00,47.24,47.3,47.19,47.23,46900.0,37.3063,37.3536,37.2668,37.2984,46900.0
2013-02-01 15:00:00,47.23,47.32,47.21,47.24,104900.0,37.2984,37.3694,37.2826,37.3063,104900.0
2013-02-01 15:30:00,47.22,47.37,47.21,47.35,146900.0,37.2905,37.4089,37.2826,37.3931,146900.0
2013-02-04 09:30:00,46.89,47.17,46.85,47.1,39700.0,37.0299,37.251,36.9983,37.1957,39700.0
2013-02-04 10:00:00,47.1,47.15,46.94,46.99,68300.0,37.1957,37.2352,37.0693,37.1088,68300.0
2013-02-04 10:30:00,46.99,47.08,46.95,46.99,45400.0,37.1088,37.1799,37.0772,37.1088,45400.0
2013-02-04 11:00:00,46.95,46.96,46.71,46.71,38800.0,37.0772,37.0851,36.8877,36.8877,38800.0
2013-02-04 11:30:00,46.69,46.91,46.69,46.81,42900.0,36.8719,37.0457,36.8719,36.9667,42900.0
2013-02-04 12:00:00,46.8,46.82,46.66,46.82,24000.0,36.9588,36.9746,36.8482,36.9746,24000.0
2013-02-04 12:30:00,46.82,46.88,46.78,46.78,27600.0,36.9746,37.022,36.943,36.943,27600.0
2013-02-04 13:00:00,46.8,46.86,46.78,46.8,40300.0,36.9588,37.0062,36.943,36.9588,40300.0
2013-02-04 13:30:00,46.78,46.82,46.69,46.76,25700.0,36.943,36.9746,36.8719,36.9272,25700.0
2013-02-04 14:00:00,46.76,46.76,46.58,46.64,36300.0,36.9272,36.9272,36.785,36.8324,36300.0
2013-02-04 14:30:00,46.65,46.78,46.61,46.75,46000.0,36.8403,36.943,36.8087,36.9193,46000.0
2013-02-04 15:00:00,46.74,46.8,46.67,46.74,68300.0,36.9114,36.9588,36.8561,36.9114,68300.0
2013-02-04 15:30:00,46.74,46.75,46.52,46.54,149900.0,36.9114,36.9193,36.7377,36.7535,149900.0
2013-02-05 09:30:00,46.81,47.21,46.81,47.08,50700.0,36.9667,37.2826,36.9667,37.1799,50700.0
2013-02-05 10:00:00,47.08,47.13,46.93,47.04,36700.0,37.1799,37.2194,37.0615,37.1483,36700.0
2013-02-05 10:30:00,47.04,47.09,46.89,46.93,45200.0,37.1483,37.1878,37.0299,37.0615,45200.0
2013-02-05 11:00:00,46.92,47.0,46.86,46.9,33000.0,37.0536,37.1167,37.0062,37.0378,33000.0
2013-02-05 11:30:00,46.9,46.94,46.82,46.87,31700.0,37.0378,37.0693,36.9746,37.0141,31700.0
2013-02-05 12:00:00,46.88,46.95,46.85,46.89,59800.0,37.022,37.0772,36.9983,37.0299,59800.0
2013-02-05 12:30:00,46.87,46.96,46.86,46.96,22500.0,37.0141,37.0851,37.0062,37.0851,22500.0
2013-02-05 13:00:00,46.96,47.0,46.89,46.97,21200.0,37.0851,37.1167,37.0299,37.093,21200.0
2013-02-05 13:30:00,46.98,46.99,46.81,46.94,80000.0,37.1009,37.1088,36.9667,37.0693,80000.0
2013-02-05 14:00:00,46.93,47.23,46.93,47.13,67500.0,37.0615,37.2984,37.0615,37.2194,67500.0
2013-02-05 14:30:00,47.13,47.17,47.07,47.09,52500.0,37.2194,37.251,37.172,37.1878,52500.0
2013-02-05 15:00:00,47.09,47.27,47.09,47.13,73700.0,37.1878,37.33,37.1878,37.2194,73700.0
2013-02-05 15:30:00,47.14,47.27,47.1,47.12,208500.0,37.2273,37.33,37.1957,37.2115,208500.0
2013-02-06 09:30:00,47.18,47.48,46.9,47.45,80000.0,37.2589,37.4958,37.0378,37.4721,80000.0
2013-02-06 10:00:00,47.47,47.59,47.31,47.57,42800.0,37.4879,37.5827,37.3615,37.5669,42800.0
2013-02-06 10:30:00,47.57,47.8,47.56,47.77,79100.0,37.5669,37.7485,37.559,37.7248,79100.0
2013-02-06 11:00:00,47.77,48.14,47.73,48.14,135700.0,37.7248,38.017,37.6932,38.017,135700.0
2013-02-06 11:30:00,48.13,48.29,48.05,48.27,68300.0,38.0091,38.1355,37.9459,38.1197,68300.0
2013-02-06 12:00:00,48.26,48.35,48.25,48.3,62200.0,38.1118,38.1828,38.1039,38.1434,62200.0
2013-02-06 12:30:00,48.3,48.38,48.3,48.31,56800.0,38.1434,38.2065,38.1434,38.1513,56800.0
2013-02-06 13:00:00,48.31,48.59,48.3,48.52,221600.0,38.1513,38.3724,38.1434,38.3171,221600.0
2013-02-06 13:30:00,48.51,48.62,48.43,48.49,134300.0,38.3092,38.3961,38.246,38.2934,134300.0
2013-02-06 14:00:00,48.48,48.54,48.39,48.5,131100.0,38.2855,38.3329,38.2144,38.3013,131100.0
2013-02-06 14:30:00,48.5,48.76,48.5,48.66,141700.0,38.3013,38.5066,38.3013,38.4277,141700.0
2013-02-06 15:00:00,48.65,48.78,48.55,48.75,163800.0,38.4198,38.5224,38.3408,38.4987,163800.0
2013-02-06 15:30:00,48.76,48.88,48.7,48.86,388900.0,38.5066,38.6014,38.4593,38.5856,388900.0
2013-02-07 09:30:00,48.84,48.9,48.2,48.34,142900.0,38.5698,38.6172,38.0644,38.175,142900.0
2013-02-07 10:00:00,48.34,48.43,47.79,47.8,98100.0,38.175,38.246,37.7406,37.7485,98100.0
2013-02-07 10:30:00,47.8,47.87,47.64,47.87,97000.0,37.7485,37.8038,37.6221,37.8038,97000.0
2013-02-07 11:00:00,47.87,48.01,47.81,48.01,123300.0,37.8038,37.9143,37.7564,37.9143,123300.0
2013-02-07 11:30:00,48.01,48.03,47.86,47.99,53900.0,37.9143,37.9301,37.7959,37.8986,53900.0
2013-02-07 12:00:00,47.99,48.04,47.93,48.02,63100.0,37.8986,37.938,37.8512,37.9222,63100.0
2013-02-07 12:30:00,48.02,48.05,47.93,47.99,42300.0,37.9222,37.9459,37.8512,37.8986,42300.0
2013-02-07 13:00:00,47.99,48.07,47.95,48.02,59200.0,37.8986,37.9617,37.867,37.9222,59200.0
2013-02-07 13:30:00,48.03,48.3,47.99,48.3,78200.0,37.9301,38.1434,37.8986,38.1434,78200.0
2013-02-07 14:00:00,48.32,48.39,48.29,48.36,53400.0,38.1592,38.2144,38.1355,38.1907,53400.0
2013-02-07 14:30:00,48.37,48.43,48.3,48.43,61800.0,38.1986,38.246,38.1434,38.246,61800.0
2013-02-07 15:00:00,48.42,48.46,48.32,48.46,89000.0,38.2381,38.2697,38.1592,38.2697,89000.0
2013-02-07 15:30:00,48.46,48.5,48.39,48.48,153700.0,38.2697,38.3013,38.2144,38.2855,153700.0
2013-02-08 09:30:00,48.52,49.28,48.52,49.11,85100.0,38.3171,38.9173,38.3171,38.783,85100.0
2013-02-08 10:00:00,49.09,49.17,48.99,49.06,51900.0,38.7672,38.8304,38.6883,38.7435,51900.0
2013-02-08 10:30:00,49.05,49.27,49.03,49.23,99800.0,38.7357,38.9094,38.7199,38.8778,99800.0
2013-02-08 11:00:00,49.25,49.53,49.23,49.43,91400.0,38.8936,39.1147,38.8778,39.0357,91400.0
2013-02-08 11:30:00,49.41,49.44,49.32,49.41,132600.0,39.0199,39.0436,38.9489,39.0199,132600.0
2013-02-08 12:00:00,49.41,49.75,49.41,49.74,108500.0,39.0199,39.2885,39.0199,39.2806,108500.0
2013-02-08 12:30:00,49.74,49.79,49.7,49.75,80700.0,39.2806,39.32,39.249,39.2885,80700.0
2013-02-08 13:00:00,49.75,49.83,49.74,49.76,61100.0,39.2885,39.3516,39.2806,39.2964,61100.0
2013-02-08 13:30:00,49.75,49.88,49.74,49.81,59700.0,39.2885,39.3911,39.2806,39.3358,59700.0
2013-02-08 14:00:00,49.8,49.86,49.72,49.77,141900.0,39.3279,39.3753,39.2648,39.3042,141900.0
2013-02-08 14:30:00,49.77,49.79,49.65,49.72,82800.0,39.3042,39.32,39.2095,39.2648,82800.0
2013-02-08 15:00:00,49.71,49.76,49.65,49.66,101800.0,39.2569,39.2964,39.2095,39.2174,101800.0
2013-02-08 15:30:00,49.66,49.67,49.49,49.51,191700.0,39.2174,39.2253,39.0831,39.0989,191700.0
2013-02-11 09:30:00,49.24,49.38,49.06,49.33,51600.0,38.8857,38.9963,38.7435,38.9568,51600.0
2013-02-11 10:00:00,49.33,49.51,49.26,49.46,42400.0,38.9568,39.0989,38.9015,39.0594,42400.0
2013-02-11 10:30:00,49.46,49.57,49.37,49.48,129100.0,39.0594,39.1463,38.9884,39.0752,129100.0
2013-02-11 11:00:00,49.48,49.62,49.27,49.31,102800.0,39.0752,39.1858,38.9094,38.941,102800.0
2013-02-11 11:30:00,49.3,49.34,49.21,49.3,26500.0,38.9331,38.9647,38.862,38.9331,26500.0
2013-02-11 12:00:00,49.31,49.38,49.29,49.35,31100.0,38.941,38.9963,38.9252,38.9726,31100.0
2013-02-11 12:30:00,49.33,49.37,49.29,49.34,33400.0,38.9568,38.9884,38.9252,38.9647,33400.0
2013-02-11 13:00:00,49.34,49.37,49.28,49.3,33100.0,38.9647,38.9884,38.9173,38.9331,33100.0
2013-02-11 13:30:00,49.3,49.36,49.29,49.34,75100.0,38.9331,38.9805,38.9252,38.9647,75100.0
2013-02-11 14:00:00,49.34,49.36,49.3,49.31,37500.0,38.9647,38.9805,38.9331,38.941,37500.0
2013-02-11 14:30:00,49.31,49.57,49.31,49.56,71100.0,38.941,39.1463,38.941,39.1384,71100.0
2013-02-11 15:00:00,49.55,49.68,49.39,49.42,108900.0,39.1305,39.2332,39.0042,39.0278,108900.0
2013-02-11 15:30:00,49.43,49.55,49.43,49.51,161200.0,39.0357,39.1305,39.0357,39.0989,161200.0
2013-02-12 09:30:00,49.5,49.76,49.3,49.41,72100.0,39.091,39.2964,38.9331,39.0199,72100.0
2013-02-12 10:00:00,49.43,49.57,49.38,49.56,53300.0,39.0357,39.1463,38.9963,39.1384,53300.0
2013-02-12 10:30:00,49.54,49.62,49.48,49.61,51100.0,39.1226,39.1858,39.0752,39.1779,51100.0
2013-02-12 11:00:00,49.62,49.66,49.47,49.5,189500.0,39.1858,39.2174,39.0673,39.091,189500.0
2013-02-12 11:30:00,49.51,49.56,49.47,49.5,28700.0,39.0989,39.1384,39.0673,39.091,28700.0
2013-02-12 12:00:00,49.51,49.52,49.47,49.49,47500.0,39.0989,39.1068,39.0673,39.0831,47500.0
2013-02-12 12:30:00,49.49,49.5,49.33,49.4,19000.0,39.0831,39.091,38.9568,39.0121,19000.0
2013-02-12 13:00:00,49.4,49.52,49.39,49.49,26800.0,39.0121,39.1068,39.0042,39.0831,26800.0
2013-02-12 13:30:00,49.49,49.52,49.48,49.5,17200.0,39.0831,39.1068,39.0752,39.091,17200.0
2013-02-12 14:00:00,49.5,49.52,49.33,49.34,23400.0,39.091,39.1068,38.9568,38.9647,23400.0
2013-02-12 14:30:00,49.35,49.38,49.32,49.35,27800.0,38.9726,38.9963,38.9489,38.9726,27800.0
2013-02-12 15:00:00,49.35,49.37,49.23,49.25,34900.0,38.9726,38.9884,38.8778,38.8936,34900.0
2013-02-12 15:30:00,49.25,49.29,49.04,49.15,228400.0,38.8936,38.9252,38.7278,38.8146,228400.0
2013-02-13 09:30:00,49.49,50.23,49.42,50.2,89800.0,39.0831,39.6675,39.0278,39.6438,89800.0
2013-02-13 10:00:00,50.18,50.43,49.99,50.37,101000.0,39.628,39.8255,39.478,39.7781,101000.0
2013-02-13 10:30:00,50.35,50.39,50.19,50.28,69800.0,39.7623,39.7939,39.6359,39.707,69800.0
2013-02-13 11:00:00,50.29,50.31,50.17,50.2,52300.0,39.7149,39.7307,39.6201,39.6438,52300.0
2013-02-13 11:30:00,50.19,50.55,50.18,50.47,110300.0,39.6359,39.9202,39.628,39.8571,110300.0
2013-02-13 12:00:00,50.46,50.64,50.43,50.51,51100.0,39.8492,39.9913,39.8255,39.8886,51100.0
2013-02-13 12:30:00,50.51,50.55,50.39,50.45,93500.0,39.8886,39.9202,39.7939,39.8413,93500.0
2013-02-13 13:00:00,50.45,50.68,50.45,50.66,46800.0,39.8413,40.0229,39.8413,40.0071,46800.0
2013-02-13 13:30:00,50.66,50.67,50.58,50.6,37700.0,40.0071,40.015,39.9439,39.9597,37700.0
2013-02-13 14:00:00,50.6,50.6,50.39,50.58,111600.0,39.9597,39.9597,39.7939,39.9439,111600.0
2013-02-13 14:30:00,50.58,50.58,50.43,50.5,79600.0,39.9439,39.9439,39.8255,39.8807,79600.0
2013-02-13 15:00:00,50.5,50.52,50.32,50.5,111800.0,39.8807,39.8965,39.7386,39.8807,111800.0
2013-02-13 15:30:00,50.5,50.52,50.34,50.35,336300.0,39.8807,39.8965,39.7544,39.7623,336300.0
2013-02-14 09:30:00,49.99,50.08,49.84,50.0,68500.0,39.537,39.6081,39.4183,39.5449,68500.0
2013-02-14 10:00:00,50.0,50.17,49.96,49.97,35500.0,39.5449,39.6793,39.5132,39.5211,35500.0
2013-02-14 10:30:00,49.97,50.12,49.95,50.0,103200.0,39.5211,39.6398,39.5053,39.5449,103200.0
2013-02-14 11:00:00,50.0,50.04,49.9,49.93,23700.0,39.5449,39.5765,39.4658,39.4895,23700.0
2013-02-14 11:30:00,49.94,49.95,49.8,49.86,37400.0,39.4974,39.5053,39.3867,39.4342,37400.0
2013-02-14 12:00:00,49.87,49.99,49.86,49.96,57400.0,39.4421,39.537,39.4342,39.5132,57400.0
2013-02-14 12:30:00,49.96,50.02,49.95,49.97,65000.0,39.5132,39.5607,39.5053,39.5211,65000.0
2013-02-14 13:00:00,49.97,50.03,49.95,49.97,57700.0,39.5211,39.5686,39.5053,39.5211,57700.0
2013-02-14 13:30:00,49.96,50.06,49.95,50.0,41500.0,39.5132,39.5923,39.5053,39.5449,41500.0
2013-02-14 14:00:00,50.01,50.02,49.9,50.01,73200.0,39.5528,39.5607,39.4658,39.5528,73200.0
2013-02-14 14:30:00,50.01,50.09,49.94,50.07,47700.0,39.5528,39.6161,39.4974,39.6002,47700.0
2013-02-14 15:00:00,50.08,50.29,50.0,50.24,86300.0,39.6081,39.7742,39.5449,39.7347,86300.0
2013-02-14 15:30:00,50.25,50.33,50.13,50.2,112300.0,39.7426,39.8059,39.6477,39.7031,112300.0
2013-02-15 09:30:00,50.2,50.58,50.2,50.55,73600.0,39.7031,40.0036,39.7031,39.9799,73600.0
2013-02-15 10:00:00,50.56,50.65,50.31,50.34,61400.0,39.9878,40.059,39.7901,39.8138,61400.0
2013-02-15 10:30:00,50.35,50.36,50.23,50.26,56300.0,39.8217,39.8296,39.7268,39.7505,56300.0
2013-02-15 11:00:00,50.25,50.27,49.99,50.02,63100.0,39.7426,39.7584,39.537,39.5607,63100.0
2013-02-15 11:30:00,50.02,50.07,49.87,50.07,61000.0,39.5607,39.6002,39.4421,39.6002,61000.0
2013-02-15 12:00:00,50.08,50.12,50.04,50.07,66200.0,39.6081,39.6398,39.5765,39.6002,66200.0
2013-02-15 12:30:00,50.06,50.09,49.96,50.09,32600.0,39.5923,39.6161,39.5132,39.6161,32600.0
2013-02-15 13:00:00,50.09,50.22,50.09,50.21,41100.0,39.6161,39.7189,39.6161,39.711,41100.0
2013-02-15 13:30:00,50.21,50.33,50.17,50.27,48200.0,39.711,39.8059,39.6793,39.7584,48200.0
2013-02-15 14:00:00,50.27,50.27,50.09,50.09,71200.0,39.7584,39.7584,39.6161,39.6161,71200.0
2013-02-15 14:30:00,50.09,50.16,50.03,50.06,80000.0,39.6161,39.6714,39.5686,39.5923,80000.0
2013-02-15 15:00:00,50.05,50.1,49.97,50.01,104000.0,39.5844,39.624,39.5211,39.5528,104000.0
2013-02-15 15:30:00,50.02,50.25,50.0,50.16,246600.0,39.5607,39.7426,39.5449,39.6714,246600.0
2013-02-19 09:30:00,50.15,50.36,49.95,50.25,75800.0,39.6635,39.8296,39.5053,39.7426,75800.0
2013-02-19 10:00:00,50.25,50.45,49.89,49.93,70000.0,39.7426,39.9008,39.4579,39.4895,70000.0
2013-02-19 10:30:00,49.93,49.94,49.48,49.48,84500.0,39.4895,39.4974,39.1336,39.1336,84500.0
2013-02-19 11:00:00,49.49,49.51,49.12,49.17,121900.0,39.1415,39.1573,38.8489,38.8884,121900.0
2013-02-19 11:30:00,49.17,49.49,48.98,49.4,129300.0,38.8884,39.1415,38.7382,39.0703,129300.0
2013-02-19 12:00:00,49.4,49.43,49.34,49.42,64300.0,39.0703,39.0941,39.0229,39.0862,64300.0
2013-02-19 12:30:00,49.42,49.57,49.37,49.57,90500.0,39.0862,39.2048,39.0466,39.2048,90500.0
2013-02-19 13:00:00,49.56,49.59,49.47,49.52,53400.0,39.1969,39.2206,39.1257,39.1652,53400.0
2013-02-19 13:30:00,49.52,49.61,49.51,49.6,72300.0,39.1652,39.2364,39.1573,39.2285,72300.0
2013-02-19 14:00:00,49.6,49.82,49.6,49.81,72100.0,39.2285,39.4025,39.2285,39.3946,72100.0
2013-02-19 14:30:00,49.8,49.8,49.7,49.71,93800.0,39.3867,39.3867,39.3076,39.3155,93800.0
2013-02-19 15:00:00,49.72,49.82,49.69,49.7,78000.0,39.3234,39.4025,39.2997,39.3076,78000.0
2013-02-19 15:30:00,49.7,49.75,49.58,49.73,251900.0,39.3076,39.3472,39.2127,39.3313,251900.0
2013-02-20 09:30:00,49.64,49.73,49.01,49.01,25600.0,39.2602,39.3313,38.7619,38.7619,25600.0
2013-02-20 10:00:00,48.98,49.02,48.82,48.88,84500.0,38.7382,38.7698,38.6116,38.6591,84500.0
2013-02-20 10:30:00,48.87,48.9,48.61,48.62,41500.0,38.6512,38.6749,38.4455,38.4534,41500.0
2013-02-20 11:00:00,48.62,48.62,48.42,48.58,51300.0,38.4534,38.4534,38.2953,38.4218,51300.0
2013-02-20 11:30:00,48.57,48.88,48.48,48.7,134400.0,38.4139,38.6591,38.3427,38.5167,134400.0
2013-02-20 12:00:00,48.74,48.74,48.62,48.66,68900.0,38.5483,38.5483,38.4534,38.4851,68900.0
2013-02-20 12:30:00,48.65,48.7,48.51,48.53,20800.0,38.4772,38.5167,38.3664,38.3823,20800.0
2013-02-20 13:00:00,48.54,48.54,48.19,48.19,80500.0,38.3902,38.3902,38.1134,38.1134,80500.0
2013-02-20 13:30:00,48.2,48.28,48.12,48.28,49200.0,38.1213,38.1845,38.058,38.1845,49200.0
2013-02-20 14:00:00,48.27,48.48,48.2,48.21,64600.0,38.1766,38.3427,38.1213,38.1292,64600.0
2013-02-20 14:30:00,48.19,48.23,47.78,47.78,129600.0,38.1134,38.145,37.7891,37.7891,129600.0
2013-02-20 15:00:00,47.78,47.78,47.27,47.35,179900.0,37.7891,37.7891,37.3857,37.449,179900.0
2013-02-20 15:30:00,47.34,47.59,47.24,47.5,383900.0,37.4411,37.6388,37.362,37.5676,383900.0
2013-02-21 09:30:00,47.12,47.12,46.15,46.24,178400.0,37.2671,37.2671,36.4999,36.5711,178400.0
2013-02-21 10:00:00,46.23,46.45,45.8,46.41,259600.0,36.5632,36.7372,36.2231,36.7056,259600.0
2013-02-21 10:30:00,46.43,46.66,46.32,46.37,143400.0,36.7214,36.9033,36.6344,36.6739,143400.0
2013-02-21 11:00:00,46.38,46.57,46.32,46.56,77000.0,36.6818,36.8321,36.6344,36.8242,77000.0
2013-02-21 11:30:00,46.56,46.63,46.51,46.6,107200.0,36.8242,36.8796,36.7846,36.8558,107200.0
2013-02-21 12:00:00,46.59,46.63,46.45,46.46,72900.0,36.8479,36.8796,36.7372,36.7451,72900.0
2013-02-21 12:30:00,46.47,46.47,46.17,46.33,49800.0,36.753,36.753,36.5157,36.6423,49800.0
2013-02-21 13:00:00,46.33,46.39,46.12,46.17,67100.0,36.6423,36.6897,36.4762,36.5157,67100.0
2013-02-21 13:30:00,46.17,46.19,46.01,46.04,48300.0,36.5157,36.5316,36.3892,36.4129,48300.0
2013-02-21 14:00:00,46.04,46.05,45.8,45.82,63000.0,36.4129,36.4208,36.2231,36.2389,63000.0
2013-02-21 14:30:00,45.82,46.18,45.8,46.18,159400.0,36.2389,36.5236,36.2231,36.5236,159400.0
2013-02-21 15:00:00,46.18,46.58,46.12,46.55,119700.0,36.5236,36.84,36.4762,36.8163,119700.0
2013-02-21 15:30:00,46.56,46.64,46.27,46.32,300600.0,36.8242,36.8875,36.5948,36.6344,300600.0
2013-02-22 09:30:00,46.55,47.17,46.48,47.16,93400.0,36.8163,37.3066,36.7609,37.2987,93400.0
2013-02-22 10:00:00,47.17,47.26,46.83,46.93,81500.0,37.3066,37.3778,37.0377,37.1168,81500.0
2013-02-22 10:30:00,46.94,47.21,46.9,47.08,62300.0,37.1247,37.3383,37.0931,37.2355,62300.0
2013-02-22 11:00:00,47.06,47.3,47.02,47.27,114200.0,37.2196,37.4095,37.188,37.3857,114200.0
2013-02-22 11:30:00,47.29,47.6,47.28,47.59,34700.0,37.4015,37.6467,37.3936,37.6388,34700.0
2013-02-22 12:00:00,47.6,47.71,47.57,47.6,54900.0,37.6467,37.7337,37.623,37.6467,54900.0
2013-02-22 12:30:00,47.62,47.77,47.6,47.76,62600.0,37.6625,37.7812,37.6467,37.7733,62600.0
2013-02-22 13:00:00,47.74,47.77,47.53,47.54,34700.0,37.7574,37.7812,37.5914,37.5993,34700.0
2013-02-22 13:30:00,47.53,47.66,47.53,47.65,69900.0,37.5914,37.6942,37.5914,37.6863,69900.0
2013-02-22 14:00:00,47.65,47.69,47.43,47.44,118500.0,37.6863,37.7179,37.5123,37.5202,118500.0
2013-02-22 14:30:00,47.45,47.53,47.37,47.51,53600.0,37.5281,37.5914,37.4648,37.5755,53600.0
2013-02-22 15:00:00,47.51,47.6,47.49,47.52,88400.0,37.5755,37.6467,37.5597,37.5835,88400.0
2013-02-22 15:30:00,47.53,47.56,47.45,47.56,276200.0,37.5914,37.6151,37.5281,37.6151,276200.0
2013-02-25 09:30:00,48.02,48.32,47.48,47.58,129700.0,37.9789,38.2162,37.5518,37.6309,129700.0
2013-02-25 10:00:00,47.55,47.67,46.86,46.89,84800.0,37.6072,37.7021,37.0615,37.0852,84800.0
2013-02-25 10:30:00,46.87,47.15,46.63,46.76,76400.0,37.0694,37.2908,36.8796,36.9824,76400.0
2013-02-25 11:00:00,46.76,46.91,46.62,46.82,57400.0,36.9824,37.101,36.8716,37.0298,57400.0
2013-02-25 11:30:00,46.84,46.91,46.19,46.26,54200.0,37.0456,37.101,36.5316,36.5869,54200.0
2013-02-25 12:00:00,46.27,46.64,46.16,46.63,67100.0,36.5948,36.8875,36.5078,36.8796,67100.0
2013-02-25 12:30:00,46.63,46.67,46.41,46.53,57500.0,36.8796,36.9112,36.7056,36.8005,57500.0
2013-02-25 13:00:00,46.56,46.63,46.45,46.59,50400.0,36.8242,36.8796,36.7372,36.8479,50400.0
2013-02-25 13:30:00,46.59,46.59,46.11,46.15,63600.0,36.8479,36.8479,36.4683,36.4999,63600.0
2013-02-25 14:00:00,46.15,46.2,45.77,45.79,130200.0,36.4999,36.5395,36.1994,36.2152,130200.0
2013-02-25 14:30:00,45.79,46.17,45.79,46.06,206500.0,36.2152,36.5157,36.2152,36.4287,206500.0
2013-02-25 15:00:00,46.07,46.14,45.83,45.87,91500.0,36.4366,36.492,36.2468,36.2785,91500.0
2013-02-25 15:30:00,45.89,46.0,45.63,45.66,268800.0,36.2943,36.3813,36.0887,36.1124,268800.0
2013-02-26 09:30:00,45.93,45.94,45.27,45.86,79400.0,36.3259,36.3338,35.8039,36.2706,79400.0
2013-02-26 10:00:00,45.9,46.28,45.45,45.55,69800.0,36.3022,36.6027,35.9463,36.0254,69800.0
2013-02-26 10:30:00,45.54,45.7,45.31,45.43,182000.0,36.0175,36.144,35.8356,35.9305,182000.0
2013-02-26 11:00:00,45.41,45.52,45.25,45.39,32100.0,35.9147,36.0017,35.7881,35.8988,32100.0
2013-02-26 11:30:00,45.42,45.45,45.13,45.27,54000.0,35.9226,35.9463,35.6932,35.8039,54000.0
2013-02-26 12:00:00,45.27,45.44,45.19,45.21,47200.0,35.8039,35.9384,35.7407,35.7565,47200.0
2013-02-26 12:30:00,45.18,45.29,45.07,45.26,115800.0,35.7328,35.8197,35.6458,35.796,115800.0
2013-02-26 13:00:00,45.28,45.39,45.18,45.21,77000.0,35.8118,35.8988,35.7328,35.7565,77000.0
2013-02-26 13:30:00,45.22,45.59,45.21,45.45,67300.0,35.7644,36.057,35.7565,35.9463,67300.0
2013-02-26 14:00:00,45.45,45.48,45.36,45.44,318600.0,35.9463,35.97,35.8751,35.9384,318600.0
2013-02-26 14:30:00,45.45,45.73,45.44,45.67,177400.0,35.9463,36.1677,35.9384,36.1203,177400.0
2013-02-26 15:00:00,45.65,45.78,45.62,45.76,85600.0,36.1045,36.2073,36.0807,36.1915,85600.0
2013-02-26 15:30:00,45.76,45.89,45.67,45.85,160900.0,36.1915,36.2943,36.1203,36.2627,160900.0
2013-02-27 09:30:00,46.04,46.57,45.95,46.5,60200.0,36.4129,36.8321,36.3417,36.7767,60200.0
2013-02-27 10:00:00,46.5,46.95,46.5,46.83,39600.0,36.7767,37.1326,36.7767,37.0377,39600.0
2013-02-27 10:30:00,46.78,47.12,46.76,47.05,139100.0,36.9982,37.2671,36.9824,37.2117,139100.0
2013-02-27 11:00:00,47.03,47.3,46.93,47.0,106300.0,37.1959,37.4095,37.1168,37.1722,106300.0
2013-02-27 11:30:00,47.01,47.1,46.95,47.05,42000.0,37.1801,37.2513,37.1326,37.2117,42000.0
2013-02-27 12:00:00,47.04,47.12,46.98,47.03,47100.0,37.2038,37.2671,37.1564,37.1959,47100.0
2013-02-27 12:30:00,47.05,47.08,46.96,47.0,80800.0,37.2117,37.2355,37.1405,37.1722,80800.0
2013-02-27 13:00:00,47.0,47.07,46.94,47.03,68700.0,37.1722,37.2275,37.1247,37.1959,68700.0
2013-02-27 13:30:00,47.05,47.22,47.0,47.21,77800.0,37.2117,37.3462,37.1722,37.3383,77800.0
2013-02-27 14:00:00,47.21,47.4,47.21,47.32,63000.0,37.3383,37.4885,37.3383,37.4253,63000.0
2013-02-27 14:30:00,47.31,47.39,47.2,47.26,39200.0,37.4174,37.4806,37.3304,37.3778,39200.0
2013-02-27 15:00:00,47.24,47.49,47.23,47.3,36600.0,37.362,37.5597,37.3541,37.4095,36600.0
2013-02-27 15:30:00,47.3,47.37,47.13,47.15,174900.0,37.4095,37.4648,37.275,37.2908,174900.0
2013-02-28 09:30:00,46.96,47.15,46.86,47.0,114100.0,37.1405,37.2908,37.0615,37.1722,114100.0
2013-02-28 10:00:00,46.97,47.03,46.86,46.97,138700.0,37.1485,37.1959,37.0615,37.1485,138700.0
2013-02-28 10:30:00,46.93,47.01,46.89,46.9,63600.0,37.1168,37.1801,37.0852,37.0931,63600.0
2013-02-28 11:00:00,46.91,47.01,46.89,46.92,62300.0,37.101,37.1801,37.0852,37.1089,62300.0
2013-02-28 11:30:00,46.95,46.98,46.88,46.93,62300.0,37.1326,37.1564,37.0773,37.1168,62300.0
2013-02-28 12:00:00,46.94,46.98,46.9,46.96,99300.0,37.1247,37.1564,37.0931,37.1405,99300.0
2013-02-28 12:30:00,46.94,47.01,46.92,46.95,39300.0,37.1247,37.1801,37.1089,37.1326,39300.0
2013-02-28 13:00:00,46.97,47.09,46.92,47.08,82200.0,37.1485,37.2434,37.1089,37.2355,82200.0
2013-02-28 13:30:00,47.08,47.17,47.0,47.09,71100.0,37.2355,37.3066,37.1722,37.2434,71100.0
2013-02-28 14:00:00,47.09,47.21,47.07,47.21,49500.0,37.2434,37.3383,37.2275,37.3383,49500.0
2013-02-28 14:30:00,47.21,47.22,47.07,47.07,79500.0,37.3383,37.3462,37.2275,37.2275,79500.0
2013-02-28 15:00:00,47.08,47.08,46.87,46.88,147600.0,37.2355,37.2355,37.0694,37.0773,147600.0
2013-02-28 15:30:00,46.88,47.07,46.77,46.84,421500.0,37.0773,37.2275,36.9903,37.0456,421500.0
2013-03-01 09:30:00,46.68,46.68,45.35,45.86,176600.0,36.9191,36.9191,35.8672,36.2706,176600.0
2013-03-01 10:00:00,45.91,46.36,45.67,45.79,118900.0,36.3101,36.666,36.1203,36.2152,118900.0
2013-03-01 10:30:00,45.78,45.99,45.76,45.91,100700.0,36.2073,36.3734,36.1915,36.3101,100700.0
2013-03-01 11:00:00,45.91,46.21,45.91,46.03,106800.0,36.3101,36.5474,36.3101,36.405,106800.0
2013-03-01 11:30:00,46.03,46.1,45.63,45.79,132600.0,36.405,36.4604,36.0887,36.2152,132600.0
2013-03-01 12:00:00,45.8,46.16,45.76,46.08,113400.0,36.2231,36.5078,36.1915,36.4446,113400.0
2013-03-01 12:30:00,46.08,46.26,46.07,46.17,67000.0,36.4446,36.5869,36.4366,36.5157,67000.0
2013-03-01 13:00:00,46.2,46.45,46.17,46.38,62700.0,36.5395,36.7372,36.5157,36.6818,62700.0
2013-03-01 13:30:00,46.36,46.4,46.17,46.25,86100.0,36.666,36.6976,36.5157,36.579,86100.0
2013-03-01 14:00:00,46.25,46.26,45.93,45.96,128300.0,36.579,36.5869,36.3259,36.3497,128300.0
2013-03-01 14:30:00,45.98,46.14,45.97,46.13,56300.0,36.3655,36.492,36.3576,36.4841,56300.0
2013-03-01 15:00:00,46.15,46.24,46.09,46.1,99100.0,36.4999,36.5711,36.4525,36.4604,99100.0
2013-03-01 15:30:00,46.1,46.3,46.07,46.22,205700.0,36.4604,36.6186,36.4366,36.5553,205700.0
2013-03-04 09:30:00,45.98,46.09,44.73,45.88,291000.0,36.3655,36.4525,35.3768,36.2864,291000.0
2013-03-04 10:00:00,45.94,46.1,45.34,45.43,139100.0,36.3338,36.4604,35.8593,35.9305,139100.0
2013-03-04 10:30:00,45.41,45.82,45.41,45.66,63300.0,35.9147,36.2389,35.9147,36.1124,63300.0
2013-03-04 11:00:00,45.66,46.14,45.66,46.03,106400.0,36.1124,36.492,36.1124,36.405,106400.0
2013-03-04 11:30:00,46.0,46.01,45.7,45.79,67100.0,36.3813,36.3892,36.144,36.2152,67100.0
2013-03-04 12:00:00,45.79,45.84,45.64,45.69,35900.0,36.2152,36.2547,36.0966,36.1361,35900.0
2013-03-04 12:30:00,45.67,45.87,45.56,45.8,38100.0,36.1203,36.2785,36.0333,36.2231,38100.0
2013-03-04 13:00:00,45.81,45.88,45.64,45.85,47400.0,36.231,36.2864,36.0966,36.2627,47400.0
2013-03-04 13:30:00,45.86,45.89,45.73,45.89,84800.0,36.2706,36.2943,36.1677,36.2943,84800.0
2013-03-04 14:00:00,45.92,45.97,45.82,45.91,60900.0,36.318,36.3576,36.2389,36.3101,60900.0
2013-03-04 14:30:00,45.9,45.98,45.77,45.87,75900.0,36.3022,36.3655,36.1994,36.2785,75900.0
2013-03-04 15:00:00,45.88,45.9,45.8,45.84,63100.0,36.2864,36.3022,36.2231,36.2547,63100.0
2013-03-04 15:30:00,45.85,45.85,45.67,45.68,341600.0,36.2627,36.2627,36.1203,36.1282,341600.0
2013-03-05 09:30:00,46.09,46.83,46.09,46.5,132200.0,36.4525,37.0377,36.4525,36.7767,132200.0
2013-03-05 10:00:00,46.52,46.68,46.41,46.63,74300.0,36.7926,36.9191,36.7056,36.8796,74300.0
2013-03-05 10:30:00,46.64,46.77,46.64,46.72,54900.0,36.8875,36.9903,36.8875,36.9507,54900.0
2013-03-05 11:00:00,46.71,46.82,46.62,46.68,85600.0,36.9428,37.0298,36.8716,36.9191,85600.0
2013-03-05 11:30:00,46.66,46.73,46.56,46.59,53500.0,36.9033,36.9586,36.8242,36.8479,53500.0
2013-03-05 12:00:00,46.56,46.57,46.3,46.3,64500.0,36.8242,36.8321,36.6186,36.6186,64500.0
2013-03-05 12:30:00,46.31,46.39,46.21,46.26,49700.0,36.6265,36.6897,36.5474,36.5869,49700.0
2013-03-05 13:00:00,46.26,46.38,46.25,46.38,92000.0,36.5869,36.6818,36.579,36.6818,92000.0
2013-03-05 13:30:00,46.39,46.59,46.39,46.55,57400.0,36.6897,36.8479,36.6897,36.8163,57400.0
2013-03-05 14:00:00,46.55,46.64,46.49,46.49,65600.0,36.8163,36.8875,36.7688,36.7688,65600.0
2013-03-05 14:30:00,46.48,46.61,46.41,46.58,50400.0,36.7609,36.8637,36.7056,36.84,50400.0
2013-03-05 15:00:00,46.58,46.6,46.42,46.45,70200.0,36.84,36.8558,36.7135,36.7372,70200.0
2013-03-05 15:30:00,46.44,46.48,46.29,46.37,147900.0,36.7293,36.7609,36.6106,36.6739,147900.0
2013-03-06 09:30:00,46.73,46.75,46.4,46.51,103400.0,36.9586,36.9745,36.6976,36.7846,103400.0
2013-03-06 10:00:00,46.5,46.59,46.26,46.31,125400.0,36.7767,36.8479,36.5869,36.6265,125400.0
2013-03-06 10:30:00,46.31,46.53,46.3,46.39,54800.0,36.6265,36.8005,36.6186,36.6897,54800.0
2013-03-06 11:00:00,46.39,46.46,46.28,46.31,74400.0,36.6897,36.7451,36.6027,36.6265,74400.0
2013-03-06 11:30:00,46.31,46.43,46.29,46.35,62900.0,36.6265,36.7214,36.6106,36.6581,62900.0
2013-03-06 12:00:00,46.37,46.38,46.27,46.3,47300.0,36.6739,36.6818,36.5948,36.6186,47300.0
2013-03-06 12:30:00,46.31,46.44,46.29,46.35,33400.0,36.6265,36.7293,36.6106,36.6581,33400.0
2013-03-06 13:00:00,46.36,46.5,46.34,46.48,58500.0,36.666,36.7767,36.6502,36.7609,58500.0
2013-03-06 13:30:00,46.45,46.52,46.39,46.44,60600.0,36.7372,36.7926,36.6897,36.7293,60600.0
2013-03-06 14:00:00,46.45,46.48,46.31,46.48,34000.0,36.7372,36.7609,36.6265,36.7609,34000.0
2013-03-06 14:30:00,46.48,46.48,46.4,46.44,40700.0,36.7609,36.7609,36.6976,36.7293,40700.0
2013-03-06 15:00:00,46.45,46.52,46.37,46.41,64400.0,36.7372,36.7926,36.6739,36.7056,64400.0
2013-03-06 15:30:00,46.41,46.45,46.32,46.4,150900.0,36.7056,36.7372,36.6344,36.6976,150900.0
2013-03-07 09:30:00,46.4,47.09,46.38,47.07,46900.0,36.6976,37.2434,36.6818,37.2275,46900.0
2013-03-07 10:00:00,47.06,47.1,46.52,46.53,47000.0,37.2196,37.2513,36.7926,36.8005,47000.0
2013-03-07 10:30:00,46.52,46.68,46.52,46.63,43700.0,36.7926,36.9191,36.7926,36.8796,43700.0
2013-03-07 11:00:00,46.6,46.67,46.54,46.58,14900.0,36.8558,36.9112,36.8084,36.84,14900.0
2013-03-07 11:30:00,46.57,46.63,46.54,46.6,35700.0,36.8321,36.8796,36.8084,36.8558,35700.0
2013-03-07 12:00:00,46.59,46.6,46.54,46.59,9900.0,36.8479,36.8558,36.8084,36.8479,9900.0
2013-03-07 12:30:00,46.6,46.67,46.53,46.64,20000.0,36.8558,36.9112,36.8005,36.8875,20000.0
2013-03-07 13:00:00,46.63,46.74,46.59,46.69,37600.0,36.8796,36.9666,36.8479,36.927,37600.0
2013-03-07 13:30:00,46.69,46.76,46.65,46.71,24400.0,36.927,36.9824,36.8954,36.9428,24400.0
2013-03-07 14:00:00,46.7,46.74,46.56,46.63,40300.0,36.9349,36.9666,36.8242,36.8796,40300.0
2013-03-07 14:30:00,46.63,46.74,46.61,46.67,26700.0,36.8796,36.9666,36.8637,36.9112,26700.0
2013-03-07 15:00:00,46.67,46.76,46.61,46.73,76300.0,36.9112,36.9824,36.8637,36.9586,76300.0
2013-03-07 15:30:00,46.73,46.77,46.59,46.64,62800.0,36.9586,36.9903,36.8479,36.8875,62800.0
2013-03-08 09:30:00,47.07,47.45,46.81,47.37,67600.0,37.2275,37.5281,37.0219,37.4648,67600.0
2013-03-08 10:00:00,47.39,47.42,46.83,47.03,95200.0,37.4806,37.5044,37.0377,37.1959,95200.0
2013-03-08 10:30:00,47.03,47.25,46.97,47.17,99500.0,37.1959,37.3699,37.1485,37.3066,99500.0
2013-03-08 11:00:00,47.16,47.2,46.94,46.97,17200.0,37.2987,37.3304,37.1247,37.1485,17200.0
2013-03-08 11:30:00,46.99,47.34,46.98,47.3,22500.0,37.1643,37.4411,37.1564,37.4095,22500.0
2013-03-08 12:00:00,47.32,47.49,47.3,47.45,55800.0,37.4253,37.5597,37.4095,37.5281,55800.0
2013-03-08 12:30:00,47.45,47.45,47.25,47.29,64100.0,37.5281,37.5281,37.3699,37.4015,64100.0
2013-03-08 13:00:00,47.29,47.3,47.17,47.2,38200.0,37.4015,37.4095,37.3066,37.3304,38200.0
2013-03-08 13:30:00,47.2,47.3,47.18,47.3,26300.0,37.3304,37.4095,37.3145,37.4095,26300.0
2013-03-08 14:00:00,47.29,47.34,47.25,47.29,19200.0,37.4015,37.4411,37.3699,37.4015,19200.0
2013-03-08 14:30:00,47.29,47.31,47.24,47.28,24000.0,37.4015,37.4174,37.362,37.3936,24000.0
2013-03-08 15:00:00,47.3,47.32,47.25,47.26,44000.0,37.4095,37.4253,37.3699,37.3778,44000.0
2013-03-08 15:30:00,47.27,47.32,47.22,47.31,122700.0,37.3857,37.4253,37.3462,37.4174,122700.0
2013-03-11 09:30:00,47.19,47.27,46.84,46.95,31900.0,37.3225,37.3857,37.0456,37.1326,31900.0
2013-03-11 10:00:00,46.99,47.13,46.95,46.96,17600.0,37.1643,37.275,37.1326,37.1405,17600.0
2013-03-11 10:30:00,46.99,47.3,46.99,47.03,27800.0,37.1643,37.4095,37.1643,37.1959,27800.0
2013-03-11 11:00:00,47.07,47.44,47.07,47.4,48400.0,37.2275,37.5202,37.2275,37.4885,48400.0
2013-03-11 11:30:00,47.41,47.48,47.37,47.44,22900.0,37.4965,37.5518,37.4648,37.5202,22900.0
2013-03-11 12:00:00,47.45,47.51,47.29,47.29,17000.0,37.5281,37.5755,37.4015,37.4015,17000.0
2013-03-11 12:30:00,47.28,47.28,47.19,47.25,13000.0,37.3936,37.3936,37.3225,37.3699,13000.0
2013-03-11 13:00:00,47.26,47.45,47.21,47.43,15900.0,37.3778,37.5281,37.3383,37.5123,15900.0
2013-03-11 13:30:00,47.43,47.58,47.43,47.58,28500.0,37.5123,37.6309,37.5123,37.6309,28500.0
2013-03-11 14:00:00,47.58,47.72,47.57,47.7,49900.0,37.6309,37.7416,37.623,37.7258,49900.0
2013-03-11 14:30:00,47.69,47.85,47.62,47.77,86500.0,37.7179,37.8444,37.6625,37.7812,86500.0
2013-03-11 15:00:00,47.77,47.84,47.68,47.8,90200.0,37.7812,37.8365,37.71,37.8049,90200.0
2013-03-11 15:30:00,47.8,47.92,47.74,47.88,202500.0,37.8049,37.8998,37.7574,37.8682,202500.0
2013-03-12 09:30:00,47.76,47.99,47.56,47.99,41800.0,37.7733,37.9552,37.6151,37.9552,41800.0
2013-03-12 10:00:00,47.99,48.45,47.99,48.36,57100.0,37.9552,38.319,37.9552,38.2478,57100.0
2013-03-12 10:30:00,48.37,48.37,48.12,48.31,42300.0,38.2557,38.2557,38.058,38.2083,42300.0
2013-03-12 11:00:00,48.31,48.32,47.95,47.95,59000.0,38.2083,38.2162,37.9235,37.9235,59000.0
2013-03-12 11:30:00,47.94,48.05,47.82,48.04,28400.0,37.9156,38.0026,37.8207,37.9947,28400.0
2013-03-12 12:00:00,48.06,48.24,48.06,48.22,31600.0,38.0105,38.1529,38.0105,38.1371,31600.0
2013-03-12 12:30:00,48.23,48.25,48.19,48.21,26600.0,38.145,38.1608,38.1134,38.1292,26600.0
2013-03-12 13:00:00,48.23,48.27,48.2,48.26,52200.0,38.145,38.1766,38.1213,38.1687,52200.0
2013-03-12 13:30:00,48.26,48.26,48.02,48.1,69400.0,38.1687,38.1687,37.9789,38.0422,69400.0
2013-03-12 14:00:00,48.11,48.14,47.99,48.08,47300.0,38.0501,38.0738,37.9552,38.0264,47300.0
2013-03-12 14:30:00,48.08,48.16,48.07,48.09,49100.0,38.0264,38.0896,38.0184,38.0343,49100.0
2013-03-12 15:00:00,48.1,48.28,48.08,48.28,70600.0,38.0422,38.1845,38.0264,38.1845,70600.0
2013-03-12 15:30:00,48.29,48.37,48.24,48.31,166400.0,38.1924,38.2557,38.1529,38.2083,166400.0
2013-03-13 09:30:00,48.23,48.26,47.61,47.88,76600.0,38.145,38.1687,37.6546,37.8682,76600.0
2013-03-13 10:00:00,47.94,47.94,47.57,47.76,37200.0,37.9156,37.9156,37.623,37.7733,37200.0
2013-03-13 10:30:00,47.77,47.87,47.75,47.86,41500.0,37.7812,37.8603,37.7654,37.8524,41500.0
2013-03-13 11:00:00,47.87,48.01,47.85,47.86,34300.0,37.8603,37.971,37.8444,37.8524,34300.0
2013-03-13 11:30:00,47.86,47.9,47.77,47.9,138500.0,37.8524,37.884,37.7812,37.884,138500.0
2013-03-13 12:00:00,47.91,48.04,47.89,48.0,73400.0,37.8919,37.9947,37.8761,37.9631,73400.0
2013-03-13 12:30:00,48.03,48.09,47.98,48.08,53600.0,37.9868,38.0343,37.9473,38.0264,53600.0
2013-03-13 13:00:00,48.08,48.08,47.9,48.0,91100.0,38.0264,38.0264,37.884,37.9631,91100.0
2013-03-13 13:30:00,47.99,47.99,47.78,47.91,78800.0,37.9552,37.9552,37.7891,37.8919,78800.0
2013-03-13 14:00:00,47.96,47.96,47.79,47.83,55300.0,37.9314,37.9314,37.797,37.8286,55300.0
2013-03-13 14:30:00,47.83,47.84,47.7,47.81,97800.0,37.8286,37.8365,37.7258,37.8128,97800.0
2013-03-13 15:00:00,47.8,47.81,47.41,47.47,182500.0,37.8049,37.8128,37.4965,37.5439,182500.0
2013-03-13 15:30:00,47.47,47.52,47.32,47.35,312400.0,37.5439,37.5835,37.4253,37.449,312400.0
2013-03-14 09:30:00,47.61,47.61,46.92,47.36,76800.0,37.6546,37.6546,37.1089,37.4569,76800.0
2013-03-14 10:00:00,47.36,47.39,46.86,47.11,145200.0,37.4569,37.4806,37.0615,37.2592,145200.0
2013-03-14 10:30:00,47.1,47.14,46.93,47.06,44800.0,37.2513,37.2829,37.1168,37.2196,44800.0
2013-03-14 11:00:00,47.07,47.19,47.02,47.03,29600.0,37.2275,37.3225,37.188,37.1959,29600.0
2013-03-14 11:30:00,47.03,47.17,47.02,47.13,33400.0,37.1959,37.3066,37.188,37.275,33400.0
2013-03-14 12:00:00,47.13,47.13,46.83,46.87,57300.0,37.275,37.275,37.0377,37.0694,57300.0
2013-03-14 12:30:00,46.87,47.02,46.87,46.98,31700.0,37.0694,37.188,37.0694,37.1564,31700.0
2013-03-14 13:00:00,47.0,47.05,46.96,47.0,22400.0,37.1722,37.2117,37.1405,37.1722,22400.0
2013-03-14 13:30:00,47.0,47.11,46.91,46.92,48100.0,37.1722,37.2592,37.101,37.1089,48100.0
2013-03-14 14:00:00,46.93,47.16,46.93,47.12,137900.0,37.1168,37.2987,37.1168,37.2671,137900.0
2013-03-14 14:30:00,47.13,47.31,47.13,47.3,69900.0,37.275,37.4174,37.275,37.4095,69900.0
2013-03-14 15:00:00,47.3,47.32,47.16,47.17,85000.0,37.4095,37.4253,37.2987,37.3066,85000.0
2013-03-14 15:30:00,47.18,47.31,47.17,47.25,176200.0,37.3145,37.4174,37.3066,37.3699,176200.0
2013-03-15 09:30:00,46.91,47.76,46.91,46.99,86600.0,37.101,37.7733,37.101,37.1643,86600.0
2013-03-15 10:00:00,46.96,47.03,46.84,47.0,71100.0,37.1405,37.1959,37.0456,37.1722,71100.0
2013-03-15 10:30:00,47.0,47.14,46.98,47.02,49100.0,37.1722,37.2829,37.1564,37.188,49100.0
2013-03-15 11:00:00,47.05,47.23,47.04,47.19,33700.0,37.2117,37.3541,37.2038,37.3225,33700.0
2013-03-15 11:30:00,47.17,47.25,47.13,47.2,33900.0,37.3066,37.3699,37.275,37.3304,33900.0
2013-03-15 12:00:00,47.17,47.33,47.1,47.3,45700.0,37.3066,37.4332,37.2513,37.4095,45700.0
2013-03-15 12:30:00,47.3,47.31,47.19,47.24,33700.0,37.4095,37.4174,37.3225,37.362,33700.0
2013-03-15 13:00:00,47.26,47.35,47.19,47.19,29000.0,37.3778,37.449,37.3225,37.3225,29000.0
2013-03-15 13:30:00,47.2,47.22,47.13,47.14,32200.0,37.3304,37.3462,37.275,37.2829,32200.0
2013-03-15 14:00:00,47.13,47.23,46.92,46.92,83400.0,37.275,37.3541,37.1089,37.1089,83400.0
2013-03-15 14:30:00,46.93,47.03,46.91,47.0,93000.0,37.1168,37.1959,37.101,37.1722,93000.0
2013-03-15 15:00:00,47.01,47.05,46.9,46.93,75900.0,37.1801,37.2117,37.0931,37.1168,75900.0
2013-03-15 15:30:00,46.93,47.08,46.87,47.05,195200.0,37.1168,37.2355,37.0694,37.2117,195200.0
2013-03-18 09:30:00,46.2,46.43,45.36,45.78,112700.0,36.5395,36.7214,35.8751,36.2073,112700.0
2013-03-18 10:00:00,45.76,46.01,45.72,45.98,81000.0,36.1915,36.3892,36.1598,36.3655,81000.0
2013-03-18 10:30:00,46.02,46.02,45.77,45.77,40900.0,36.3971,36.3971,36.1994,36.1994,40900.0
2013-03-18 11:00:00,45.77,45.86,45.69,45.7,55400.0,36.1994,36.2706,36.1361,36.144,55400.0
2013-03-18 11:30:00,45.7,45.8,45.63,45.67,41100.0,36.144,36.2231,36.0887,36.1203,41100.0
2013-03-18 12:00:00,45.68,45.8,45.68,45.76,64800.0,36.1282,36.2231,36.1282,36.1915,64800.0
2013-03-18 12:30:00,45.73,45.85,45.72,45.85,51800.0,36.1677,36.2627,36.1598,36.2627,51800.0
2013-03-18 13:00:00,45.84,45.85,45.74,45.76,117500.0,36.2547,36.2627,36.1757,36.1915,117500.0
2013-03-18 13:30:00,45.76,46.01,45.76,45.93,58400.0,36.1915,36.3892,36.1915,36.3259,58400.0
2013-03-18 14:00:00,45.93,46.02,45.93,45.99,69500.0,36.3259,36.3971,36.3259,36.3734,69500.0
2013-03-18 14:30:00,46.0,46.18,45.98,46.05,71300.0,36.3813,36.5236,36.3655,36.4208,71300.0
2013-03-18 15:00:00,46.04,46.11,45.94,45.97,78800.0,36.4129,36.4683,36.3338,36.3576,78800.0
2013-03-18 15:30:00,45.96,46.04,45.87,46.03,168400.0,36.3497,36.4129,36.2785,36.405,168400.0
2013-03-19 09:30:00,46.05,46.2,45.68,45.68,53900.0,36.4208,36.5395,36.1282,36.1282,53900.0
2013-03-19 10:00:00,45.73,45.85,45.65,45.68,47100.0,36.1677,36.2627,36.1045,36.1282,47100.0
2013-03-19 10:30:00,45.66,45.66,45.41,45.65,43500.0,36.1124,36.1124,35.9147,36.1045,43500.0
2013-03-19 11:00:00,45.63,45.63,45.41,45.41,34700.0,36.0887,36.0887,35.9147,35.9147,34700.0
2013-03-19 11:30:00,45.41,45.49,45.04,45.06,39600.0,35.9147,35.9779,35.622,35.6378,39600.0
2013-03-19 12:00:00,45.12,45.29,45.08,45.14,77400.0,35.6853,35.8197,35.6537,35.7011,77400.0
2013-03-19 12:30:00,45.17,45.17,44.95,44.96,35500.0,35.7248,35.7248,35.5508,35.5588,35500.0
2013-03-19 13:00:00,44.96,44.96,44.68,44.69,59300.0,35.5588,35.5588,35.3373,35.3452,59300.0
2013-03-19 13:30:00,44.65,44.73,44.39,44.66,98000.0,35.3136,35.3768,35.1079,35.3215,98000.0
2013-03-19 14:00:00,44.66,44.89,44.61,44.62,85200.0,35.3215,35.5034,35.2819,35.2898,85200.0
2013-03-19 14:30:00,44.62,44.86,44.6,44.72,93000.0,35.2898,35.4797,35.274,35.3689,93000.0
2013-03-19 15:00:00,44.72,44.95,44.6,44.72,135100.0,35.3689,35.5508,35.274,35.3689,135100.0
2013-03-19 15:30:00,44.74,44.8,44.58,44.78,242700.0,35.3848,35.4322,35.2582,35.4164,242700.0
2013-03-20 09:30:00,45.33,45.62,45.09,45.09,119000.0,35.8514,36.0807,35.6616,35.6616,119000.0
2013-03-20 10:00:00,45.1,45.17,44.71,44.86,57900.0,35.6695,35.7248,35.361,35.4797,57900.0
2013-03-20 10:30:00,44.87,45.01,44.74,44.86,53200.0,35.4876,35.5983,35.3848,35.4797,53200.0
2013-03-20 11:00:00,44.89,44.93,44.67,44.77,45100.0,35.5034,35.535,35.3294,35.4085,45100.0
2013-03-20 11:30:00,44.79,44.96,44.69,44.69,41600.0,35.4243,35.5588,35.3452,35.3452,41600.0
2013-03-20 12:00:00,44.7,45.02,44.7,44.91,75000.0,35.3531,35.6062,35.3531,35.5192,75000.0
2013-03-20 12:30:00,44.91,44.92,44.64,44.84,96900.0,35.5192,35.5271,35.3057,35.4638,96900.0
2013-03-20 13:00:00,44.84,44.84,44.53,44.72,77500.0,35.4638,35.4638,35.2187,35.3689,77500.0
2013-03-20 13:30:00,44.71,44.77,44.4,44.4,116800.0,35.361,35.4085,35.1158,35.1158,116800.0
2013-03-20 14:00:00,44.44,44.61,44.4,44.54,146700.0,35.1475,35.2819,35.1158,35.2266,146700.0
2013-03-20 14:30:00,44.53,44.64,44.41,44.47,165500.0,35.2187,35.3057,35.1238,35.1712,165500.0
2013-03-20 15:00:00,44.46,44.48,44.22,44.27,233600.0,35.1633,35.1791,34.9735,35.013,233600.0
2013-03-20 15:30:00,44.28,44.3,44.1,44.15,570400.0,35.0209,35.0368,34.8786,34.9181,570400.0
2013-03-21 09:30:00,43.81,43.96,43.55,43.8,140100.0,34.6492,34.7679,34.4436,34.6413,140100.0
2013-03-21 10:00:00,43.8,43.87,43.27,43.5,177000.0,34.6413,34.6967,34.2221,34.404,177000.0
2013-03-21 10:30:00,43.49,43.63,43.33,43.34,142000.0,34.3961,34.5069,34.2696,34.2775,142000.0
2013-03-21 11:00:00,43.33,43.58,43.14,43.58,256700.0,34.2696,34.4673,34.1193,34.4673,256700.0
2013-03-21 11:30:00,43.57,43.78,43.57,43.7,202900.0,34.4594,34.6255,34.4594,34.5622,202900.0
2013-03-21 12:00:00,43.7,43.71,43.54,43.66,62000.0,34.5622,34.5701,34.4357,34.5306,62000.0
2013-03-21 12:30:00,43.68,43.8,43.58,43.71,61500.0,34.5464,34.6413,34.4673,34.5701,61500.0
2013-03-21 13:00:00,43.71,43.79,43.53,43.58,123100.0,34.5701,34.6334,34.4278,34.4673,123100.0
2013-03-21 13:30:00,43.58,43.59,43.23,43.28,104500.0,34.4673,34.4752,34.1905,34.23,104500.0
2013-03-21 14:00:00,43.27,43.27,43.0,43.23,129200.0,34.2221,34.2221,34.0086,34.1905,129200.0
2013-03-21 14:30:00,43.23,43.31,43.17,43.3,144300.0,34.1905,34.2538,34.143,34.2459,144300.0
2013-03-21 15:00:00,43.32,43.44,43.27,43.39,145900.0,34.2617,34.3566,34.2221,34.317,145900.0
2013-03-21 15:30:00,43.4,43.42,43.06,43.11,566600.0,34.325,34.3408,34.056,34.0956,566600.0
2013-03-22 09:30:00,43.32,43.94,43.31,43.57,459200.0,34.2617,34.752,34.2538,34.4594,459200.0
2013-03-22 10:00:00,43.57,43.63,43.48,43.62,163400.0,34.4594,34.5069,34.3882,34.4989,163400.0
2013-03-22 10:30:00,43.63,43.63,43.37,43.4,34900.0,34.5069,34.5069,34.3012,34.325,34900.0
2013-03-22 11:00:00,43.4,43.5,43.31,43.33,31900.0,34.325,34.404,34.2538,34.2696,31900.0
2013-03-22 11:30:00,43.33,43.33,43.09,43.12,63100.0,34.2696,34.2696,34.0798,34.1035,63100.0
2013-03-22 12:00:00,43.13,43.3,43.11,43.3,32700.0,34.1114,34.2459,34.0956,34.2459,32700.0
2013-03-22 12:30:00,43.3,43.35,43.22,43.34,33700.0,34.2459,34.2854,34.1826,34.2775,33700.0
2013-03-22 13:00:00,43.34,43.43,43.26,43.43,58000.0,34.2775,34.3487,34.2142,34.3487,58000.0
2013-03-22 13:30:00,43.42,43.49,43.38,43.4,42500.0,34.3408,34.3961,34.3091,34.325,42500.0
2013-03-22 14:00:00,43.39,43.43,43.35,43.41,181900.0,34.317,34.3487,34.2854,34.3329,181900.0
2013-03-22 14:30:00,43.4,43.42,43.33,43.34,131200.0,34.325,34.3408,34.2696,34.2775,131200.0
2013-03-22 15:00:00,43.34,43.35,43.18,43.22,83200.0,34.2775,34.2854,34.151,34.1826,83200.0
2013-03-22 15:30:00,43.23,43.33,43.17,43.22,241900.0,34.1905,34.2696,34.143,34.1826,241900.0
2013-03-25 09:30:00,43.36,43.53,43.0,43.32,127300.0,34.2933,34.4278,34.0086,34.2617,127300.0
2013-03-25 10:00:00,43.28,43.49,43.27,43.36,57600.0,34.23,34.3961,34.2221,34.2933,57600.0
2013-03-25 10:30:00,43.36,43.38,43.03,43.07,127500.0,34.2933,34.3091,34.0323,34.064,127500.0
2013-03-25 11:00:00,43.08,43.14,42.93,43.11,115500.0,34.0719,34.1193,33.9532,34.0956,115500.0
2013-03-25 11:30:00,43.08,43.23,42.99,43.01,107400.0,34.0719,34.1905,34.0007,34.0165,107400.0
2013-03-25 12:00:00,43.01,43.03,42.67,42.72,66300.0,34.0165,34.0323,33.7476,33.7871,66300.0
2013-03-25 12:30:00,42.69,42.76,42.61,42.66,64000.0,33.7634,33.8188,33.7001,33.7397,64000.0
2013-03-25 13:00:00,42.65,42.67,42.52,42.59,52700.0,33.7318,33.7476,33.629,33.6843,52700.0
2013-03-25 13:30:00,42.59,42.79,42.52,42.75,100500.0,33.6843,33.8425,33.629,33.8109,100500.0
2013-03-25 14:00:00,42.74,42.74,42.49,42.5,68500.0,33.803,33.803,33.6052,33.6131,68500.0
2013-03-25 14:30:00,42.51,42.61,42.42,42.51,78100.0,33.6211,33.7001,33.5499,33.6211,78100.0
2013-03-25 15:00:00,42.52,42.52,42.34,42.35,97200.0,33.629,33.629,33.4866,33.4945,97200.0
2013-03-25 15:30:00,42.37,42.5,42.35,42.44,199300.0,33.5103,33.6131,33.4945,33.5657,199300.0
2013-03-26 09:30:00,42.69,42.73,42.33,42.62,84200.0,33.7634,33.7951,33.4787,33.7081,84200.0
2013-03-26 10:00:00,42.59,42.7,42.44,42.66,142300.0,33.6843,33.7713,33.5657,33.7397,142300.0
2013-03-26 10:30:00,42.65,42.69,42.48,42.51,119700.0,33.7318,33.7634,33.5973,33.6211,119700.0
2013-03-26 11:00:00,42.51,42.67,42.47,42.63,30600.0,33.6211,33.7476,33.5894,33.716,30600.0
2013-03-26 11:30:00,42.6,42.67,42.52,42.6,79900.0,33.6922,33.7476,33.629,33.6922,79900.0
2013-03-26 12:00:00,42.59,42.66,42.53,42.59,73900.0,33.6843,33.7397,33.6369,33.6843,73900.0
2013-03-26 12:30:00,42.59,42.65,42.57,42.65,35700.0,33.6843,33.7318,33.6685,33.7318,35700.0
2013-03-26 13:00:00,42.65,42.66,42.6,42.64,81800.0,33.7318,33.7397,33.6922,33.7239,81800.0
2013-03-26 13:30:00,42.63,42.65,42.56,42.56,70400.0,33.716,33.7318,33.6606,33.6606,70400.0
2013-03-26 14:00:00,42.56,42.65,42.53,42.57,62300.0,33.6606,33.7318,33.6369,33.6685,62300.0
2013-03-26 14:30:00,42.56,42.61,42.56,42.59,94200.0,33.6606,33.7001,33.6606,33.6843,94200.0
2013-03-26 15:00:00,42.6,42.87,42.59,42.84,147800.0,33.6922,33.9058,33.6843,33.882,147800.0
2013-03-26 15:30:00,42.84,42.9,42.84,42.87,231700.0,33.882,33.9295,33.882,33.9058,231700.0
2013-03-27 09:30:00,42.44,42.59,42.03,42.44,262700.0,33.5657,33.6843,33.2414,33.5657,262700.0
2013-03-27 10:00:00,42.43,42.51,42.41,42.44,115500.0,33.5578,33.6211,33.542,33.5657,115500.0
2013-03-27 10:30:00,42.43,43.11,42.43,43.01,375600.0,33.5578,34.0956,33.5578,34.0165,375600.0
2013-03-27 11:00:00,43.03,43.15,42.98,43.14,141400.0,34.0323,34.1272,33.9928,34.1193,141400.0
2013-03-27 11:30:00,43.13,43.56,43.1,43.45,139100.0,34.1114,34.4515,34.0877,34.3645,139100.0
2013-03-27 12:00:00,43.4,43.45,43.26,43.29,73700.0,34.325,34.3645,34.2142,34.238,73700.0
2013-03-27 12:30:00,43.3,43.4,43.19,43.35,62000.0,34.2459,34.325,34.1589,34.2854,62000.0
2013-03-27 13:00:00,43.34,43.36,43.23,43.27,104800.0,34.2775,34.2933,34.1905,34.2221,104800.0
2013-03-27 13:30:00,43.27,43.45,43.27,43.31,78100.0,34.2221,34.3645,34.2221,34.2538,78100.0
2013-03-27 14:00:00,43.31,43.75,43.3,43.72,148600.0,34.2538,34.6018,34.2459,34.578,148600.0
2013-03-27 14:30:00,43.72,43.72,43.33,43.33,107400.0,34.578,34.578,34.2696,34.2696,107400.0
2013-03-27 15:00:00,43.33,43.38,43.29,43.34,139600.0,34.2696,34.3091,34.238,34.2775,139600.0
2013-03-27 15:30:00,43.35,43.54,43.33,43.54,344300.0,34.2854,34.4357,34.2696,34.4357,344300.0
2013-03-28 09:30:00,43.32,43.65,42.99,43.32,122500.0,34.2617,34.5227,34.0007,34.2617,122500.0
2013-03-28 10:00:00,43.32,43.47,43.16,43.47,60200.0,34.2617,34.3803,34.1351,34.3803,60200.0
2013-03-28 10:30:00,43.46,43.77,43.44,43.74,47900.0,34.3724,34.6176,34.3566,34.5939,47900.0
2013-03-28 11:00:00,43.75,43.79,43.52,43.79,33800.0,34.6018,34.6334,34.4199,34.6334,33800.0
2013-03-28 11:30:00,43.79,43.85,43.5,43.62,28200.0,34.6334,34.6809,34.404,34.4989,28200.0
2013-03-28 12:00:00,43.62,43.7,43.26,43.35,57400.0,34.4989,34.5622,34.2142,34.2854,57400.0
2013-03-28 12:30:00,43.35,43.63,43.34,43.63,29600.0,34.2854,34.5069,34.2775,34.5069,29600.0
2013-03-28 13:00:00,43.62,43.68,43.59,43.6,51300.0,34.4989,34.5464,34.4752,34.4831,51300.0
2013-03-28 13:30:00,43.62,43.76,43.58,43.74,54400.0,34.4989,34.6097,34.4673,34.5939,54400.0
2013-03-28 14:00:00,43.73,43.79,43.64,43.7,47100.0,34.5859,34.6334,34.5148,34.5622,47100.0
2013-03-28 14:30:00,43.7,43.83,43.68,43.83,68800.0,34.5622,34.665,34.5464,34.665,68800.0
2013-03-28 15:00:00,43.82,43.97,43.8,43.91,146300.0,34.6571,34.7758,34.6413,34.7283,146300.0
2013-03-28 15:30:00,43.92,44.08,43.82,44.04,387500.0,34.7362,34.8628,34.6571,34.8311,387500.0
2013-04-01 09:30:00,43.83,44.04,43.44,43.49,153400.0,34.665,34.8311,34.3566,34.3961,153400.0
2013-04-01 10:00:00,43.5,43.52,43.0,43.08,97600.0,34.404,34.4199,34.0086,34.0719,97600.0
2013-04-01 10:30:00,43.08,43.14,42.72,42.85,162500.0,34.0719,34.1193,33.7871,33.89,162500.0
2013-04-01 11:00:00,42.82,42.84,42.7,42.72,47800.0,33.8662,33.882,33.7713,33.7871,47800.0
2013-04-01 11:30:00,42.74,42.78,42.57,42.63,68700.0,33.803,33.8346,33.6685,33.716,68700.0
2013-04-01 12:00:00,42.61,42.75,42.59,42.75,42200.0,33.7001,33.8109,33.6843,33.8109,42200.0
2013-04-01 12:30:00,42.74,43.0,42.7,42.97,51000.0,33.803,34.0086,33.7713,33.9849,51000.0
2013-04-01 13:00:00,42.97,43.12,42.88,43.11,37600.0,33.9849,34.1035,33.9137,34.0956,37600.0
2013-04-01 13:30:00,43.1,43.13,42.85,42.86,62200.0,34.0877,34.1114,33.89,33.8979,62200.0
2013-04-01 14:00:00,42.85,42.95,42.71,42.8,132800.0,33.89,33.969,33.7792,33.8504,132800.0
2013-04-01 14:30:00,42.8,42.93,42.71,42.88,79000.0,33.8504,33.9532,33.7792,33.9137,79000.0
2013-04-01 15:00:00,42.88,42.89,42.74,42.81,151400.0,33.9137,33.9216,33.803,33.8583,151400.0
2013-04-01 15:30:00,42.8,43.02,42.69,43.01,339300.0,33.8504,34.0244,33.7634,34.0165,339300.0
2013-04-02 09:30:00,42.94,44.14,42.94,43.23,321300.0,33.9611,34.9102,33.9611,34.1905,321300.0
2013-04-02 10:00:00,43.22,43.45,43.17,43.33,117100.0,34.1826,34.3645,34.143,34.2696,117100.0
2013-04-02 10:30:00,43.29,43.7,43.26,43.7,121600.0,34.238,34.5622,34.2142,34.5622,121600.0
2013-04-02 11:00:00,43.7,43.7,43.22,43.22,59700.0,34.5622,34.5622,34.1826,34.1826,59700.0
2013-04-02 11:30:00,43.22,43.46,43.12,43.13,76700.0,34.1826,34.3724,34.1035,34.1114,76700.0
2013-04-02 12:00:00,43.12,43.21,42.99,42.99,472700.0,34.1035,34.1747,34.0007,34.0007,472700.0
2013-04-02 12:30:00,42.99,43.11,42.96,43.01,107000.0,34.0007,34.0956,33.977,34.0165,107000.0
2013-04-02 13:00:00,43.01,43.14,42.92,42.93,49500.0,34.0165,34.1193,33.9453,33.9532,49500.0
2013-04-02 13:30:00,42.93,43.12,42.93,43.11,35800.0,33.9532,34.1035,33.9532,34.0956,35800.0
2013-04-02 14:00:00,43.11,43.12,42.94,42.97,82600.0,34.0956,34.1035,33.9611,33.9849,82600.0
2013-04-02 14:30:00,42.98,43.06,42.86,42.9,57700.0,33.9928,34.056,33.8979,33.9295,57700.0
2013-04-02 15:00:00,42.91,42.91,42.67,42.67,130900.0,33.9374,33.9374,33.7476,33.7476,130900.0
2013-04-02 15:30:00,42.67,42.69,42.35,42.48,269400.0,33.7476,33.7634,33.4945,33.5973,269400.0
2013-04-03 09:30:00,42.45,42.57,42.1,42.19,61000.0,33.5736,33.6685,33.2968,33.368,61000.0
2013-04-03 10:00:00,42.17,42.23,41.9,42.16,62600.0,33.3521,33.3996,33.1386,33.3442,62600.0
2013-04-03 10:30:00,42.15,42.34,42.02,42.25,51100.0,33.3363,33.4866,33.2335,33.4154,51100.0
2013-04-03 11:00:00,42.25,42.25,42.06,42.15,83900.0,33.4154,33.4154,33.2651,33.3363,83900.0
2013-04-03 11:30:00,42.16,42.22,42.09,42.18,44600.0,33.3442,33.3917,33.2889,33.3601,44600.0
2013-04-03 12:00:00,42.19,42.32,42.12,42.12,39200.0,33.368,33.4708,33.3126,33.3126,39200.0
2013-04-03 12:30:00,42.12,42.13,41.83,41.92,107700.0,33.3126,33.3205,33.0832,33.1544,107700.0
2013-04-03 13:00:00,41.9,42.02,41.89,41.91,56700.0,33.1386,33.2335,33.1307,33.1465,56700.0
2013-04-03 13:30:00,41.9,41.92,41.61,41.68,105400.0,33.1386,33.1544,32.9092,32.9646,105400.0
2013-04-03 14:00:00,41.68,41.91,41.64,41.72,99500.0,32.9646,33.1465,32.933,32.9962,99500.0
2013-04-03 14:30:00,41.71,42.16,41.71,42.05,119800.0,32.9883,33.3442,32.9883,33.2572,119800.0
2013-04-03 15:00:00,42.05,42.08,41.82,41.85,110700.0,33.2572,33.281,33.0753,33.0991,110700.0
2013-04-03 15:30:00,41.85,42.05,41.69,42.04,285700.0,33.0991,33.2572,32.9725,33.2493,285700.0
2013-04-04 09:30:00,42.14,43.11,42.05,43.05,124300.0,33.3284,34.0956,33.2572,34.0481,124300.0
2013-04-04 10:00:00,43.05,43.27,42.77,42.82,91500.0,34.0481,34.2221,33.8267,33.8662,91500.0
2013-04-04 10:30:00,42.83,43.2,42.83,43.03,82000.0,33.8741,34.1668,33.8741,34.0323,82000.0
2013-04-04 11:00:00,42.99,43.07,42.67,42.68,75200.0,34.0007,34.064,33.7476,33.7555,75200.0
2013-04-04 11:30:00,42.68,42.9,42.65,42.89,58600.0,33.7555,33.9295,33.7318,33.9216,58600.0
2013-04-04 12:00:00,42.87,42.87,42.61,42.66,41900.0,33.9058,33.9058,33.7001,33.7397,41900.0
2013-04-04 12:30:00,42.66,42.78,42.63,42.72,43000.0,33.7397,33.8346,33.716,33.7871,43000.0
2013-04-04 13:00:00,42.73,42.77,42.47,42.77,79400.0,33.7951,33.8267,33.5894,33.8267,79400.0
2013-04-04 13:30:00,42.76,43.02,42.72,42.94,70000.0,33.8188,34.0244,33.7871,33.9611,70000.0
2013-04-04 14:00:00,42.93,43.01,42.81,42.95,80600.0,33.9532,34.0165,33.8583,33.969,80600.0
2013-04-04 14:30:00,42.96,42.96,42.76,42.77,72000.0,33.977,33.977,33.8188,33.8267,72000.0
2013-04-04 15:00:00,42.77,42.9,42.69,42.69,91700.0,33.8267,33.9295,33.7634,33.7634,91700.0
2013-04-04 15:30:00,42.69,42.82,42.63,42.72,177700.0,33.7634,33.8662,33.716,33.7871,177700.0
2013-04-05 09:30:00,41.71,41.92,41.6,41.8,109800.0,32.9883,33.1544,32.9013,33.0595,109800.0
2013-04-05 10:00:00,41.82,41.91,41.55,41.88,99500.0,33.0753,33.1465,32.8618,33.1228,99500.0
2013-04-05 10:30:00,41.88,42.03,41.82,41.92,139700.0,33.1228,33.2414,33.0753,33.1544,139700.0
2013-04-05 11:00:00,41.91,42.16,41.91,42.12,147100.0,33.1465,33.3442,33.1465,33.3126,147100.0
2013-04-05 11:30:00,42.1,42.11,41.95,42.02,72200.0,33.2968,33.3047,33.1782,33.2335,72200.0
2013-04-05 12:00:00,42.02,42.25,42.01,42.13,116300.0,33.2335,33.4154,33.2256,33.3205,116300.0
2013-04-05 12:30:00,42.14,42.25,42.01,42.04,123600.0,33.3284,33.4154,33.2256,33.2493,123600.0
2013-04-05 13:00:00,42.04,42.34,42.04,42.25,121000.0,33.2493,33.4866,33.2493,33.4154,121000.0
2013-04-05 13:30:00,42.27,42.44,42.24,42.25,137400.0,33.4312,33.5657,33.4075,33.4154,137400.0
2013-04-05 14:00:00,42.24,42.55,42.21,42.54,136700.0,33.4075,33.6527,33.3838,33.6448,136700.0
2013-04-05 14:30:00,42.54,42.62,42.43,42.49,104100.0,33.6448,33.7081,33.5578,33.6052,104100.0
2013-04-05 15:00:00,42.49,42.6,42.4,42.57,199700.0,33.6052,33.6922,33.5341,33.6685,199700.0
2013-04-05 15:30:00,42.58,42.84,42.56,42.77,312200.0,33.6764,33.882,33.6606,33.8267,312200.0
2013-04-08 09:30:00,42.84,42.89,42.58,42.73,65400.0,33.882,33.9216,33.6764,33.7951,65400.0
2013-04-08 10:00:00,42.72,42.81,42.29,42.34,119400.0,33.7871,33.8583,33.4471,33.4866,119400.0
2013-04-08 10:30:00,42.36,42.66,42.35,42.59,107600.0,33.5024,33.7397,33.4945,33.6843,107600.0
2013-04-08 11:00:00,42.58,42.63,42.32,42.36,103200.0,33.6764,33.716,33.4708,33.5024,103200.0
2013-04-08 11:30:00,42.38,42.57,42.31,42.36,79400.0,33.5182,33.6685,33.4629,33.5024,79400.0
2013-04-08 12:00:00,42.36,42.41,42.29,42.32,55900.0,33.5024,33.542,33.4471,33.4708,55900.0
2013-04-08 12:30:00,42.31,42.54,42.29,42.38,85300.0,33.4629,33.6448,33.4471,33.5182,85300.0
2013-04-08 13:00:00,42.38,42.47,42.35,42.43,62100.0,33.5182,33.5894,33.4945,33.5578,62100.0
2013-04-08 13:30:00,42.45,42.61,42.4,42.57,55000.0,33.5736,33.7001,33.5341,33.6685,55000.0
2013-04-08 14:00:00,42.57,42.66,42.51,42.63,65000.0,33.6685,33.7397,33.6211,33.716,65000.0
2013-04-08 14:30:00,42.64,42.84,42.59,42.84,64200.0,33.7239,33.882,33.6843,33.882,64200.0
2013-04-08 15:00:00,42.83,42.91,42.77,42.8,98500.0,33.8741,33.9374,33.8267,33.8504,98500.0
2013-04-08 15:30:00,42.8,43.08,42.8,43.07,241400.0,33.8504,34.0719,33.8504,34.064,241400.0
2013-04-09 09:30:00,43.28,43.61,43.03,43.12,48300.0,34.23,34.491,34.0323,34.1035,48300.0
2013-04-09 10:00:00,43.13,43.57,43.12,43.55,42700.0,34.1114,34.4594,34.1035,34.4436,42700.0
2013-04-09 10:30:00,43.55,43.72,43.46,43.52,80700.0,34.4436,34.578,34.3724,34.4199,80700.0
2013-04-09 11:00:00,43.52,43.75,43.44,43.68,60800.0,34.4199,34.6018,34.3566,34.5464,60800.0
2013-04-09 11:30:00,43.68,43.9,43.65,43.89,65100.0,34.5464,34.7204,34.5227,34.7125,65100.0
2013-04-09 12:00:00,43.91,43.95,43.82,43.9,65700.0,34.7283,34.7599,34.6571,34.7204,65700.0
2013-04-09 12:30:00,43.91,43.98,43.81,43.85,94300.0,34.7283,34.7837,34.6492,34.6809,94300.0
2013-04-09 13:00:00,43.86,43.91,43.7,43.82,78500.0,34.6888,34.7283,34.5622,34.6571,78500.0
2013-04-09 13:30:00,43.82,44.13,43.82,44.09,81800.0,34.6571,34.9023,34.6571,34.8707,81800.0
2013-04-09 14:00:00,44.08,44.21,44.05,44.19,71400.0,34.8628,34.9656,34.839,34.9498,71400.0
2013-04-09 14:30:00,44.2,44.3,44.16,44.25,85800.0,34.9577,35.0368,34.926,34.9972,85800.0
2013-04-09 15:00:00,44.24,44.34,44.08,44.09,163800.0,34.9893,35.0684,34.8628,34.8707,163800.0
2013-04-09 15:30:00,44.09,44.16,43.9,43.9,244800.0,34.8707,34.926,34.7204,34.7204,244800.0
2013-04-10 09:30:00,44.1,44.16,43.74,43.79,113500.0,34.8786,34.926,34.5939,34.6334,113500.0
2013-04-10 10:00:00,43.77,43.81,43.39,43.73,113300.0,34.6176,34.6492,34.317,34.5859,113300.0
2013-04-10 10:30:00,43.75,43.89,43.66,43.87,83100.0,34.6018,34.7125,34.5306,34.6967,83100.0
2013-04-10 11:00:00,43.87,44.23,43.85,44.21,136500.0,34.6967,34.9814,34.6809,34.9656,136500.0
2013-04-10 11:30:00,44.2,44.34,44.18,44.27,79700.0,34.9577,35.0684,34.9419,35.013,79700.0
2013-04-10 12:00:00,44.26,44.46,44.26,44.38,45900.0,35.0051,35.1633,35.0051,35.1,45900.0
2013-04-10 12:30:00,44.38,44.51,44.34,44.38,54500.0,35.1,35.2028,35.0684,35.1,54500.0
2013-04-10 13:00:00,44.36,44.39,44.17,44.2,67800.0,35.0842,35.1079,34.9339,34.9577,67800.0
2013-04-10 13:30:00,44.2,44.27,44.09,44.25,84800.0,34.9577,35.013,34.8707,34.9972,84800.0
2013-04-10 14:00:00,44.26,44.66,44.26,44.66,74400.0,35.0051,35.3215,35.0051,35.3215,74400.0
2013-04-10 14:30:00,44.65,44.82,44.45,44.51,160800.0,35.3136,35.448,35.1554,35.2028,160800.0
2013-04-10 15:00:00,44.51,44.58,44.39,44.4,131400.0,35.2028,35.2582,35.1079,35.1158,131400.0
2013-04-10 15:30:00,44.4,44.54,44.32,44.51,259400.0,35.1158,35.2266,35.0526,35.2028,259400.0
2013-04-11 09:30:00,44.37,44.64,44.1,44.56,86400.0,35.0921,35.3057,34.8786,35.2424,86400.0
2013-04-11 10:00:00,44.57,44.73,44.45,44.59,99700.0,35.2503,35.3768,35.1554,35.2661,99700.0
2013-04-11 10:30:00,44.59,45.1,44.56,45.0,94300.0,35.2661,35.6695,35.2424,35.5904,94300.0
2013-04-11 11:00:00,44.99,45.23,44.98,45.17,89500.0,35.5825,35.7723,35.5746,35.7248,89500.0
2013-04-11 11:30:00,45.17,45.18,44.71,44.92,121100.0,35.7248,35.7328,35.361,35.5271,121100.0
2013-04-11 12:00:00,44.92,44.95,44.67,44.89,40000.0,35.5271,35.5508,35.3294,35.5034,40000.0
2013-04-11 12:30:00,44.89,45.44,44.89,45.42,187400.0,35.5034,35.9384,35.5034,35.9226,187400.0
2013-04-11 13:00:00,45.42,45.53,45.14,45.24,141400.0,35.9226,36.0096,35.7011,35.7802,141400.0
2013-04-11 13:30:00,45.23,45.33,45.03,45.04,69700.0,35.7723,35.8514,35.6141,35.622,69700.0
2013-04-11 14:00:00,45.05,45.11,44.9,44.97,79500.0,35.6299,35.6774,35.5113,35.5667,79500.0
2013-04-11 14:30:00,44.94,45.04,44.86,44.87,64000.0,35.5429,35.622,35.4797,35.4876,64000.0
2013-04-11 15:00:00,44.87,44.89,44.72,44.79,104600.0,35.4876,35.5034,35.3689,35.4243,104600.0
2013-04-11 15:30:00,44.79,45.02,44.78,44.98,233200.0,35.4243,35.6062,35.4164,35.5746,233200.0
2013-04-12 09:30:00,44.76,44.83,44.04,44.07,119100.0,35.4006,35.4559,34.8311,34.8549,119100.0
2013-04-12 10:00:00,44.06,44.1,43.61,43.73,122200.0,34.8469,34.8786,34.491,34.5859,122200.0
2013-04-12 10:30:00,43.74,43.75,43.39,43.49,65900.0,34.5939,34.6018,34.317,34.3961,65900.0
2013-04-12 11:00:00,43.47,43.62,43.3,43.48,68400.0,34.3803,34.4989,34.2459,34.3882,68400.0
2013-04-12 11:30:00,43.49,43.75,43.39,43.64,90200.0,34.3961,34.6018,34.317,34.5148,90200.0
2013-04-12 12:00:00,43.66,43.67,43.52,43.57,50500.0,34.5306,34.5385,34.4199,34.4594,50500.0
2013-04-12 12:30:00,43.56,43.75,43.56,43.74,70100.0,34.4515,34.6018,34.4515,34.5939,70100.0
2013-04-12 13:00:00,43.75,44.02,43.72,43.99,85000.0,34.6018,34.8153,34.578,34.7916,85000.0
2013-04-12 13:30:00,43.97,44.07,43.8,43.89,65200.0,34.7758,34.8549,34.6413,34.7125,65200.0
2013-04-12 14:00:00,43.9,44.06,43.85,43.85,57000.0,34.7204,34.8469,34.6809,34.6809,57000.0
2013-04-12 14:30:00,43.86,43.95,43.84,43.9,75500.0,34.6888,34.7599,34.6729,34.7204,75500.0
2013-04-12 15:00:00,43.9,44.11,43.89,43.99,89700.0,34.7204,34.8865,34.7125,34.7916,89700.0
2013-04-12 15:30:00,43.98,44.01,43.89,43.97,191200.0,34.7837,34.8074,34.7125,34.7758,191200.0
2013-04-15 09:30:00,43.48,43.65,43.0,43.16,129900.0,34.3882,34.5227,34.0086,34.1351,129900.0
2013-04-15 10:00:00,43.17,43.17,42.5,42.62,99100.0,34.143,34.143,33.6131,33.7081,99100.0
2013-04-15 10:30:00,42.62,42.62,42.32,42.35,76300.0,33.7081,33.7081,33.4708,33.4945,76300.0
2013-04-15 11:00:00,42.36,42.36,41.85,41.86,134500.0,33.5024,33.5024,33.0991,33.107,134500.0
2013-04-15 11:30:00,41.87,42.19,41.84,41.95,156400.0,33.1149,33.368,33.0912,33.1782,156400.0
2013-04-15 12:00:00,41.96,42.3,41.92,42.22,65800.0,33.1861,33.455,33.1544,33.3917,65800.0
2013-04-15 12:30:00,42.26,42.28,41.87,41.96,43400.0,33.4233,33.4391,33.1149,33.1861,43400.0
2013-04-15 13:00:00,41.96,42.02,41.82,41.89,65700.0,33.1861,33.2335,33.0753,33.1307,65700.0
2013-04-15 13:30:00,41.88,42.07,41.87,42.02,64800.0,33.1228,33.2731,33.1149,33.2335,64800.0
2013-04-15 14:00:00,42.03,42.04,41.78,41.87,101400.0,33.2414,33.2493,33.0437,33.1149,101400.0
2013-04-15 14:30:00,41.91,42.23,41.83,41.87,89800.0,33.1465,33.3996,33.0832,33.1149,89800.0
2013-04-15 15:00:00,41.87,42.04,41.75,41.81,157000.0,33.1149,33.2493,33.02,33.0674,157000.0
2013-04-15 15:30:00,41.8,42.07,41.75,41.96,373100.0,33.0595,33.2731,33.02,33.1861,373100.0
2013-04-16 09:30:00,42.65,43.3,42.4,43.05,100200.0,33.7318,34.2459,33.5341,34.0481,100200.0
2013-04-16 10:00:00,43.05,43.32,42.96,43.01,114200.0,34.0481,34.2617,33.977,34.0165,114200.0
2013-04-16 10:30:00,42.98,43.12,42.59,42.65,71200.0,33.9928,34.1035,33.6843,33.7318,71200.0
2013-04-16 11:00:00,42.65,42.93,42.64,42.76,145100.0,33.7318,33.9532,33.7239,33.8188,145100.0
2013-04-16 11:30:00,42.76,43.0,42.72,42.98,91200.0,33.8188,34.0086,33.7871,33.9928,91200.0
2013-04-16 12:00:00,42.96,43.0,42.83,42.86,50500.0,33.977,34.0086,33.8741,33.8979,50500.0
2013-04-16 12:30:00,42.86,43.01,42.81,43.0,38100.0,33.8979,34.0165,33.8583,34.0086,38100.0
2013-04-16 13:00:00,42.99,43.07,42.89,42.99,67700.0,34.0007,34.064,33.9216,34.0007,67700.0
2013-04-16 13:30:00,42.98,43.18,42.97,43.06,54300.0,33.9928,34.151,33.9849,34.056,54300.0
2013-04-16 14:00:00,43.07,43.3,43.04,43.29,458400.0,34.064,34.2459,34.0402,34.238,458400.0
2013-04-16 14:30:00,43.3,43.66,43.26,43.49,129200.0,34.2459,34.5306,34.2142,34.3961,129200.0
2013-04-16 15:00:00,43.47,43.5,43.23,43.45,124600.0,34.3803,34.404,34.1905,34.3645,124600.0
2013-04-16 15:30:00,43.44,43.69,43.41,43.69,209500.0,34.3566,34.5543,34.3329,34.5543,209500.0
2013-04-17 09:30:00,43.04,43.18,42.59,43.13,238700.0,34.0402,34.151,33.6843,34.1114,238700.0
2013-04-17 10:00:00,43.1,43.25,42.91,43.03,119300.0,34.0877,34.2063,33.9374,34.0323,119300.0
2013-04-17 10:30:00,43.05,43.05,42.72,42.74,64800.0,34.0481,34.0481,33.7871,33.803,64800.0
2013-04-17 11:00:00,42.76,42.9,42.68,42.8,52000.0,33.8188,33.9295,33.7555,33.8504,52000.0
2013-04-17 11:30:00,42.8,42.87,42.75,42.83,58100.0,33.8504,33.9058,33.8109,33.8741,58100.0
2013-04-17 12:00:00,42.84,42.87,42.47,42.52,31600.0,33.882,33.9058,33.5894,33.629,31600.0
2013-04-17 12:30:00,42.53,42.62,42.41,42.55,41500.0,33.6369,33.7081,33.542,33.6527,41500.0
2013-04-17 13:00:00,42.55,42.55,42.35,42.36,73300.0,33.6527,33.6527,33.4945,33.5024,73300.0
2013-04-17 13:30:00,42.36,42.57,42.34,42.5,78700.0,33.5024,33.6685,33.4866,33.6131,78700.0
2013-04-17 14:00:00,42.5,42.55,42.41,42.52,45300.0,33.6131,33.6527,33.542,33.629,45300.0
2013-04-17 14:30:00,42.52,42.61,42.35,42.44,92100.0,33.629,33.7001,33.4945,33.5657,92100.0
2013-04-17 15:00:00,42.45,42.54,42.35,42.5,120600.0,33.5736,33.6448,33.4945,33.6131,120600.0
2013-04-17 15:30:00,42.5,42.52,42.35,42.35,263700.0,33.6131,33.629,33.4945,33.4945,263700.0
2013-04-18 09:30:00,42.69,42.84,42.28,42.46,102700.0,33.7634,33.882,33.4391,33.5815,102700.0
2013-04-18 10:00:00,42.42,42.42,42.01,42.31,103500.0,33.5499,33.5499,33.2256,33.4629,103500.0
2013-04-18 10:30:00,42.35,42.44,42.15,42.25,146200.0,33.4945,33.5657,33.3363,33.4154,146200.0
2013-04-18 11:00:00,42.26,42.27,42.01,42.13,201100.0,33.4233,33.4312,33.2256,33.3205,201100.0
2013-04-18 11:30:00,42.13,42.28,41.82,41.98,156600.0,33.3205,33.4391,33.0753,33.2019,156600.0
2013-04-18 12:00:00,42.02,42.14,41.79,42.08,130800.0,33.2335,33.3284,33.0516,33.281,130800.0
2013-04-18 12:30:00,42.07,42.25,41.96,42.16,104700.0,33.2731,33.4154,33.1861,33.3442,104700.0
2013-04-18 13:00:00,42.14,42.3,41.87,41.92,105500.0,33.3284,33.455,33.1149,33.1544,105500.0
2013-04-18 13:30:00,41.92,42.05,41.88,42.0,125800.0,33.1544,33.2572,33.1228,33.2177,125800.0
2013-04-18 14:00:00,42.0,42.04,41.67,41.8,232000.0,33.2177,33.2493,32.9567,33.0595,232000.0
2013-04-18 14:30:00,41.78,41.92,41.61,41.84,340000.0,33.0437,33.1544,32.9092,33.0912,340000.0
2013-04-18 15:00:00,41.85,42.22,41.85,42.2,332000.0,33.0991,33.3917,33.0991,33.3759,332000.0
2013-04-18 15:30:00,42.2,42.35,42.13,42.23,385200.0,33.3759,33.4945,33.3205,33.3996,385200.0
2013-04-19 09:30:00,48.4,49.18,46.72,47.78,1179000.0,38.2794,38.8963,36.9507,37.7891,1179000.0
2013-04-19 10:00:00,47.82,47.85,46.6,46.96,681600.0,37.8207,37.8444,36.8558,37.1405,681600.0
2013-04-19 10:30:00,46.97,47.99,46.92,47.97,286200.0,37.1485,37.9552,37.1089,37.9394,286200.0
2013-04-19 11:00:00,47.96,48.15,47.11,47.14,303000.0,37.9314,38.0817,37.2592,37.2829,303000.0
2013-04-19 11:30:00,47.11,47.62,46.86,47.04,429900.0,37.2592,37.6625,37.0615,37.2038,429900.0
2013-04-19 12:00:00,47.05,47.21,46.08,46.29,345900.0,37.2117,37.3383,36.4446,36.6106,345900.0
2013-04-19 12:30:00,46.27,46.63,45.86,46.22,303200.0,36.5948,36.8796,36.2706,36.5553,303200.0
2013-04-19 13:00:00,46.24,46.38,45.91,46.24,239500.0,36.5711,36.6818,36.3101,36.5711,239500.0
2013-04-19 13:30:00,46.24,46.32,46.04,46.08,198600.0,36.5711,36.6344,36.4129,36.4446,198600.0
2013-04-19 14:00:00,46.08,46.8,46.06,46.75,252700.0,36.4446,37.014,36.4287,36.9745,252700.0
2013-04-19 14:30:00,46.74,46.76,46.47,46.66,227800.0,36.9666,36.9824,36.753,36.9033,227800.0
2013-04-19 15:00:00,46.66,47.09,46.62,47.0,315400.0,36.9033,37.2434,36.8716,37.1722,315400.0
2013-04-19 15:30:00,47.02,47.23,46.89,47.11,563400.0,37.188,37.3541,37.0852,37.2592,563400.0
2013-04-22 09:30:00,47.12,47.63,47.01,47.6,190800.0,37.2671,37.6704,37.1801,37.6467,190800.0
2013-04-22 10:00:00,47.59,47.6,46.9,47.25,159400.0,37.6388,37.6467,37.0931,37.3699,159400.0
2013-04-22 10:30:00,47.26,47.47,47.04,47.4,89300.0,37.3778,37.5439,37.2038,37.4885,89300.0
2013-04-22 11:00:00,47.4,48.55,47.39,48.51,232900.0,37.4885,38.3981,37.4806,38.3664,232900.0
2013-04-22 11:30:00,48.5,48.77,48.43,48.67,155300.0,38.3585,38.5721,38.3032,38.493,155300.0
2013-04-22 12:00:00,48.69,48.76,47.85,48.0,283300.0,38.5088,38.5642,37.8444,37.9631,283300.0
2013-04-22 12:30:00,47.98,48.39,47.9,48.3,94000.0,37.9473,38.2715,37.884,38.2004,94000.0
2013-04-22 13:00:00,48.33,48.37,48.12,48.37,47000.0,38.2241,38.2557,38.058,38.2557,47000.0
2013-04-22 13:30:00,48.37,48.61,48.28,48.52,84600.0,38.2557,38.4455,38.1845,38.3743,84600.0
2013-04-22 14:00:00,48.51,48.84,48.5,48.77,140500.0,38.3664,38.6274,38.3585,38.5721,140500.0
2013-04-22 14:30:00,48.78,48.88,48.75,48.88,258900.0,38.58,38.6591,38.5563,38.6591,258900.0
2013-04-22 15:00:00,48.88,49.04,48.83,49.01,269200.0,38.6591,38.7856,38.6195,38.7619,269200.0
2013-04-22 15:30:00,49.02,49.07,48.75,48.77,263800.0,38.7698,38.8093,38.5563,38.5721,263800.0
2013-04-23 09:30:00,49.14,49.35,48.72,49.1,284800.0,38.8647,39.0308,38.5325,38.8331,284800.0
2013-04-23 10:00:00,49.04,49.11,48.55,48.85,130200.0,38.7856,38.841,38.3981,38.6353,130200.0
2013-04-23 10:30:00,48.84,48.97,48.77,48.83,73400.0,38.6274,38.7303,38.5721,38.6195,73400.0
2013-04-23 11:00:00,48.84,49.05,48.78,48.91,74500.0,38.6274,38.7935,38.58,38.6828,74500.0
2013-04-23 11:30:00,48.9,49.22,48.77,49.18,106300.0,38.6749,38.928,38.5721,38.8963,106300.0
2013-04-23 12:00:00,49.19,49.22,48.99,49.14,40100.0,38.9042,38.928,38.7461,38.8647,40100.0
2013-04-23 12:30:00,49.14,49.14,48.66,48.7,82900.0,38.8647,38.8647,38.4851,38.5167,82900.0
2013-04-23 13:00:00,48.7,48.81,48.19,48.59,82000.0,38.5167,38.6037,38.1134,38.4297,82000.0
2013-04-23 13:30:00,48.59,48.63,48.45,48.48,84600.0,38.4297,38.4613,38.319,38.3427,84600.0
2013-04-23 14:00:00,48.48,48.68,48.48,48.59,84400.0,38.3427,38.5009,38.3427,38.4297,84400.0
2013-04-23 14:30:00,48.58,48.7,48.55,48.61,161800.0,38.4218,38.5167,38.3981,38.4455,161800.0
2013-04-23 15:00:00,48.61,48.67,48.46,48.5,173700.0,38.4455,38.493,38.3269,38.3585,173700.0
2013-04-23 15:30:00,48.49,48.66,48.46,48.66,243500.0,38.3506,38.4851,38.3269,38.4851,243500.0
2013-04-24 09:30:00,48.75,49.18,48.57,48.67,100400.0,38.5563,38.8963,38.4139,38.493,100400.0
2013-04-24 10:00:00,48.68,48.92,48.67,48.73,81400.0,38.5009,38.6907,38.493,38.5404,81400.0
2013-04-24 10:30:00,48.73,49.12,48.71,49.02,106100.0,38.5404,38.8489,38.5246,38.7698,106100.0
2013-04-24 11:00:00,49.03,49.1,48.84,49.07,123200.0,38.7777,38.8331,38.6274,38.8093,123200.0
2013-04-24 11:30:00,49.09,49.22,49.05,49.11,105100.0,38.8252,38.928,38.7935,38.841,105100.0
2013-04-24 12:00:00,49.08,49.21,49.08,49.17,50300.0,38.8173,38.9201,38.8173,38.8884,50300.0
2013-04-24 12:30:00,49.18,49.21,48.97,48.97,52300.0,38.8963,38.9201,38.7303,38.7303,52300.0
2013-04-24 13:00:00,48.96,48.96,48.73,48.78,36000.0,38.7223,38.7223,38.5404,38.58,36000.0
2013-04-24 13:30:00,48.79,48.85,48.76,48.78,31700.0,38.5879,38.6353,38.5642,38.58,31700.0
2013-04-24 14:00:00,48.79,48.85,48.74,48.79,39900.0,38.5879,38.6353,38.5483,38.5879,39900.0
2013-04-24 14:30:00,48.8,48.87,48.74,48.82,87400.0,38.5958,38.6512,38.5483,38.6116,87400.0
2013-04-24 15:00:00,48.83,48.84,48.62,48.74,158400.0,38.6195,38.6274,38.4534,38.5483,158400.0
2013-04-24 15:30:00,48.73,48.78,48.51,48.56,211400.0,38.5404,38.58,38.3664,38.406,211400.0
2013-04-25 09:30:00,48.55,49.01,48.45,48.55,140100.0,38.3981,38.7619,38.319,38.3981,140100.0
2013-04-25 10:00:00,48.54,48.94,48.51,48.92,134800.0,38.3902,38.7065,38.3664,38.6907,134800.0
2013-04-25 10:30:00,48.93,49.0,48.69,48.82,113700.0,38.6986,38.754,38.5088,38.6116,113700.0
2013-04-25 11:00:00,48.82,48.86,48.71,48.75,42500.0,38.6116,38.6433,38.5246,38.5563,42500.0
2013-04-25 11:30:00,48.76,48.84,48.71,48.84,35900.0,38.5642,38.6274,38.5246,38.6274,35900.0
2013-04-25 12:00:00,48.85,48.88,48.75,48.79,55100.0,38.6353,38.6591,38.5563,38.5879,55100.0
2013-04-25 12:30:00,48.8,48.93,48.79,48.92,39300.0,38.5958,38.6986,38.5879,38.6907,39300.0
2013-04-25 13:00:00,48.92,49.0,48.88,48.89,69800.0,38.6907,38.754,38.6591,38.667,69800.0
2013-04-25 13:30:00,48.89,48.91,48.76,48.83,40300.0,38.667,38.6828,38.5642,38.6195,40300.0
2013-04-25 14:00:00,48.81,48.89,48.78,48.83,34800.0,38.6037,38.667,38.58,38.6195,34800.0
2013-04-25 14:30:00,48.82,48.88,48.66,48.67,54400.0,38.6116,38.6591,38.4851,38.493,54400.0
2013-04-25 15:00:00,48.67,48.67,48.41,48.51,120300.0,38.493,38.493,38.2873,38.3664,120300.0
2013-04-25 15:30:00,48.52,48.58,48.29,48.35,304700.0,38.3743,38.4218,38.1924,38.2399,304700.0
2013-04-26 09:30:00,48.77,48.77,48.15,48.26,112500.0,38.5721,38.5721,38.0817,38.1687,112500.0
2013-04-26 10:00:00,48.25,48.3,47.6,47.66,89200.0,38.1608,38.2004,37.6467,37.6942,89200.0
2013-04-26 10:30:00,47.68,47.72,47.32,47.42,48400.0,37.71,37.7416,37.4253,37.5044,48400.0
2013-04-26 11:00:00,47.42,47.6,47.32,47.58,42300.0,37.5044,37.6467,37.4253,37.6309,42300.0
2013-04-26 11:30:00,47.55,47.62,47.27,47.37,53200.0,37.6072,37.6625,37.3857,37.4648,53200.0
2013-04-26 12:00:00,47.36,47.53,47.27,47.51,28300.0,37.4569,37.5914,37.3857,37.5755,28300.0
2013-04-26 12:30:00,47.51,47.6,47.36,47.55,41900.0,37.5755,37.6467,37.4569,37.6072,41900.0
2013-04-26 13:00:00,47.56,47.83,47.53,47.81,19900.0,37.6151,37.8286,37.5914,37.8128,19900.0
2013-04-26 13:30:00,47.78,48.11,47.78,48.03,50200.0,37.7891,38.0501,37.7891,37.9868,50200.0
2013-04-26 14:00:00,48.07,48.07,47.71,47.73,28600.0,38.0184,38.0184,37.7337,37.7495,28600.0
2013-04-26 14:30:00,47.74,47.84,47.65,47.76,23300.0,37.7574,37.8365,37.6863,37.7733,23300.0
2013-04-26 15:00:00,47.72,47.86,47.71,47.78,44300.0,37.7416,37.8524,37.7337,37.7891,44300.0
2013-04-26 15:30:00,47.76,47.77,47.58,47.6,242900.0,37.7733,37.7812,37.6309,37.6467,242900.0
2013-04-29 09:30:00,48.1,48.2,47.55,47.81,76200.0,38.0422,38.1213,37.6072,37.8128,76200.0
2013-04-29 10:00:00,47.87,48.15,47.79,47.8,52100.0,37.8603,38.0817,37.797,37.8049,52100.0
2013-04-29 10:30:00,47.8,47.86,47.61,47.85,34500.0,37.8049,37.8524,37.6546,37.8444,34500.0
2013-04-29 11:00:00,47.85,47.9,47.69,47.9,29500.0,37.8444,37.884,37.7179,37.884,29500.0
2013-04-29 11:30:00,47.9,48.13,47.89,48.05,57600.0,37.884,38.0659,37.8761,38.0026,57600.0
2013-04-29 12:00:00,48.06,48.12,47.95,48.01,47700.0,38.0105,38.058,37.9235,37.971,47700.0
2013-04-29 12:30:00,47.98,48.0,47.8,47.81,17400.0,37.9473,37.9631,37.8049,37.8128,17400.0
2013-04-29 13:00:00,47.83,48.12,47.81,48.12,16300.0,37.8286,38.058,37.8128,38.058,16300.0
2013-04-29 13:30:00,48.11,48.15,47.99,48.02,19600.0,38.0501,38.0817,37.9552,37.9789,19600.0
2013-04-29 14:00:00,48.01,48.11,48.0,48.09,49400.0,37.971,38.0501,37.9631,38.0343,49400.0
2013-04-29 14:30:00,48.09,48.11,48.0,48.05,43800.0,38.0343,38.0501,37.9631,38.0026,43800.0
2013-04-29 15:00:00,48.05,48.07,47.85,48.03,56400.0,38.0026,38.0184,37.8444,37.9868,56400.0
2013-04-29 15:30:00,48.04,48.3,48.03,48.27,177700.0,37.9947,38.2004,37.9868,38.1766,177700.0
2013-04-30 09:30:00,48.26,48.44,47.82,47.93,93200.0,38.1687,38.3111,37.8207,37.9077,93200.0
2013-04-30 10:00:00,47.93,48.33,47.93,48.16,69000.0,37.9077,38.2241,37.9077,38.0896,69000.0
2013-04-30 10:30:00,48.16,48.49,48.08,48.44,71900.0,38.0896,38.3506,38.0264,38.3111,71900.0
2013-04-30 11:00:00,48.43,48.68,48.43,48.54,56100.0,38.3032,38.5009,38.3032,38.3902,56100.0
2013-04-30 11:30:00,48.53,48.65,48.46,48.59,80300.0,38.3823,38.4772,38.3269,38.4297,80300.0
2013-04-30 12:00:00,48.57,48.65,48.52,48.53,39200.0,38.4139,38.4772,38.3743,38.3823,39200.0
2013-04-30 12:30:00,48.55,48.81,48.52,48.76,38100.0,38.3981,38.6037,38.3743,38.5642,38100.0
2013-04-30 13:00:00,48.75,48.88,48.64,48.64,40000.0,38.5563,38.6591,38.4693,38.4693,40000.0
2013-04-30 13:30:00,48.64,48.86,48.63,48.86,42000.0,38.4693,38.6433,38.4613,38.6433,42000.0
2013-04-30 14:00:00,48.87,48.99,48.83,48.95,96900.0,38.6512,38.7461,38.6195,38.7144,96900.0
2013-04-30 14:30:00,48.95,49.09,48.87,49.07,119100.0,38.7144,38.8252,38.6512,38.8093,119100.0
2013-04-30 15:00:00,49.07,49.17,48.91,49.15,140300.0,38.8093,38.8884,38.6828,38.8726,140300.0
2013-04-30 15:30:00,49.14,49.41,49.09,49.4,408600.0,38.8647,39.0782,38.8252,39.0703,408600.0
2013-05-01 09:30:00,49.29,49.33,47.68,48.0,106100.0,38.9833,39.015,37.71,37.9631,106100.0
2013-05-01 10:00:00,48.0,48.0,47.77,47.92,43200.0,37.9631,37.9631,37.7812,37.8998,43200.0
2013-05-01 10:30:00,47.9,47.93,47.65,47.85,53900.0,37.884,37.9077,37.6863,37.8444,53900.0
2013-05-01 11:00:00,47.84,47.85,47.74,47.78,46800.0,37.8365,37.8444,37.7574,37.7891,46800.0
2013-05-01 11:30:00,47.78,48.0,47.61,48.0,55200.0,37.7891,37.9631,37.6546,37.9631,55200.0
2013-05-01 12:00:00,47.98,48.19,47.93,48.1,39300.0,37.9473,38.1134,37.9077,38.0422,39300.0
2013-05-01 12:30:00,48.08,48.08,47.93,48.01,19400.0,38.0264,38.0264,37.9077,37.971,19400.0
2013-05-01 13:00:00,47.98,48.19,47.89,48.15,99600.0,37.9473,38.1134,37.8761,38.0817,99600.0
2013-05-01 13:30:00,48.15,48.15,47.6,47.75,55800.0,38.0817,38.0817,37.6467,37.7654,55800.0
2013-05-01 14:00:00,47.78,47.91,47.64,47.84,56300.0,37.7891,37.8919,37.6784,37.8365,56300.0
2013-05-01 14:30:00,47.83,47.94,47.63,47.9,64500.0,37.8286,37.9156,37.6704,37.884,64500.0
2013-05-01 15:00:00,47.89,47.94,47.58,47.66,86700.0,37.8761,37.9156,37.6309,37.6942,86700.0
2013-05-01 15:30:00,47.64,47.74,47.49,47.68,173600.0,37.6784,37.7574,37.5597,37.71,173600.0
2013-05-02 09:30:00,48.32,48.38,47.56,47.56,35900.0,38.2879,38.3354,37.6856,37.6856,35900.0
2013-05-02 10:00:00,47.64,48.03,47.53,47.85,50800.0,37.749,38.0581,37.6619,37.9154,50800.0
2013-05-02 10:30:00,47.83,47.84,47.71,47.73,28700.0,37.8996,37.9075,37.8045,37.8203,28700.0
2013-05-02 11:00:00,47.75,47.77,47.52,47.72,101900.0,37.8362,37.852,37.6539,37.8124,101900.0
2013-05-02 11:30:00,47.74,47.98,47.72,47.94,34200.0,37.8283,38.0184,37.8124,37.9867,34200.0
2013-05-02 12:00:00,47.93,47.93,47.79,47.81,30100.0,37.9788,37.9788,37.8679,37.8837,30100.0
2013-05-02 12:30:00,47.8,47.89,47.7,47.86,44900.0,37.8758,37.9471,37.7966,37.9234,44900.0
2013-05-02 13:00:00,47.85,48.06,47.84,48.04,21600.0,37.9154,38.0818,37.9075,38.066,21600.0
2013-05-02 13:30:00,48.03,48.1,48.0,48.1,24900.0,38.0581,38.1135,38.0343,38.1135,24900.0
2013-05-02 14:00:00,48.1,48.21,48.08,48.1,14200.0,38.1135,38.2007,38.0977,38.1135,14200.0
2013-05-02 14:30:00,48.09,48.15,47.98,48.01,17500.0,38.1056,38.1531,38.0184,38.0422,17500.0
2013-05-02 15:00:00,48.01,48.02,47.91,47.97,40800.0,38.0422,38.0501,37.963,38.0105,40800.0
2013-05-02 15:30:00,47.97,48.03,47.91,47.98,129900.0,38.0105,38.0581,37.963,38.0184,129900.0
2013-05-03 09:30:00,48.91,49.63,48.83,49.42,91500.0,38.7554,39.3259,38.692,39.1595,91500.0
2013-05-03 10:00:00,49.42,49.5,49.25,49.49,68300.0,39.1595,39.2229,39.0248,39.2149,68300.0
2013-05-03 10:30:00,49.48,49.5,49.41,49.46,50200.0,39.207,39.2229,39.1515,39.1912,50200.0
2013-05-03 11:00:00,49.45,49.46,49.24,49.26,82800.0,39.1832,39.1912,39.0168,39.0327,82800.0
2013-05-03 11:30:00,49.25,49.36,49.19,49.23,52800.0,39.0248,39.1119,38.9772,39.0089,52800.0
2013-05-03 12:00:00,49.23,49.36,49.22,49.25,25500.0,39.0089,39.1119,39.001,39.0248,25500.0
2013-05-03 12:30:00,49.23,49.31,49.2,49.28,38100.0,39.0089,39.0723,38.9851,39.0485,38100.0
2013-05-03 13:00:00,49.28,49.3,49.19,49.24,26400.0,39.0485,39.0644,38.9772,39.0168,26400.0
2013-05-03 13:30:00,49.23,49.28,49.19,49.23,24700.0,39.0089,39.0485,38.9772,39.0089,24700.0
2013-05-03 14:00:00,49.22,49.27,49.17,49.24,29900.0,39.001,39.0406,38.9614,39.0168,29900.0
2013-05-03 14:30:00,49.25,49.25,49.06,49.07,28200.0,39.0248,39.0248,38.8742,38.8821,28200.0
2013-05-03 15:00:00,49.08,49.27,49.04,49.22,44300.0,38.8901,39.0406,38.8584,39.001,44300.0
2013-05-03 15:30:00,49.23,49.26,49.01,49.05,124300.0,39.0089,39.0327,38.8346,38.8663,124300.0
2013-05-06 09:30:00,49.32,49.55,48.85,48.94,31300.0,39.0802,39.2625,38.7078,38.7791,31300.0
2013-05-06 10:00:00,48.94,49.33,48.88,49.29,56500.0,38.7791,39.0882,38.7316,39.0565,56500.0
2013-05-06 10:30:00,49.28,49.41,49.26,49.29,67000.0,39.0485,39.1515,39.0327,39.0565,67000.0
2013-05-06 11:00:00,49.26,49.27,49.1,49.22,14800.0,39.0327,39.0406,38.9059,39.001,14800.0
2013-05-06 11:30:00,49.23,49.24,49.07,49.15,11100.0,39.0089,39.0168,38.8821,38.9455,11100.0
2013-05-06 12:00:00,49.18,49.26,49.14,49.16,17100.0,38.9693,39.0327,38.9376,38.9535,17100.0
2013-05-06 12:30:00,49.17,49.32,49.16,49.24,10500.0,38.9614,39.0802,38.9535,39.0168,10500.0
2013-05-06 13:00:00,49.24,49.24,49.11,49.14,29000.0,39.0168,39.0168,38.9138,38.9376,29000.0
2013-05-06 13:30:00,49.15,49.29,49.15,49.26,34900.0,38.9455,39.0565,38.9455,39.0327,34900.0
2013-05-06 14:00:00,49.26,49.38,49.24,49.32,45900.0,39.0327,39.1278,39.0168,39.0802,45900.0
2013-05-06 14:30:00,49.35,49.5,49.34,49.49,39700.0,39.104,39.2229,39.0961,39.2149,39700.0
2013-05-06 15:00:00,49.49,49.51,49.39,49.5,55500.0,39.2149,39.2308,39.1357,39.2229,55500.0
2013-05-06 15:30:00,49.5,49.53,49.4,49.46,113200.0,39.2229,39.2466,39.1436,39.1912,113200.0
2013-05-07 09:30:00,49.47,49.51,49.18,49.43,84400.0,39.1991,39.2308,38.9693,39.1674,84400.0
2013-05-07 10:00:00,49.45,49.49,49.05,49.26,69400.0,39.1832,39.2149,38.8663,39.0327,69400.0
2013-05-07 10:30:00,49.28,49.35,49.18,49.23,66500.0,39.0485,39.104,38.9693,39.0089,66500.0
2013-05-07 11:00:00,49.24,49.34,49.08,49.31,108700.0,39.0168,39.0961,38.8901,39.0723,108700.0
2013-05-07 11:30:00,49.31,49.31,49.11,49.11,22100.0,39.0723,39.0723,38.9138,38.9138,22100.0
2013-05-07 12:00:00,49.12,49.27,49.12,49.22,15700.0,38.9218,39.0406,38.9218,39.001,15700.0
2013-05-07 12:30:00,49.23,49.26,49.13,49.23,36600.0,39.0089,39.0327,38.9297,39.0089,36600.0
2013-05-07 13:00:00,49.25,49.27,49.15,49.2,34100.0,39.0248,39.0406,38.9455,38.9851,34100.0
2013-05-07 13:30:00,49.21,49.3,49.18,49.29,26700.0,38.9931,39.0644,38.9693,39.0565,26700.0
2013-05-07 14:00:00,49.28,49.31,49.26,49.28,37800.0,39.0485,39.0723,39.0327,39.0485,37800.0
2013-05-07 14:30:00,49.28,49.32,49.24,49.26,64600.0,39.0485,39.0802,39.0168,39.0327,64600.0
2013-05-07 15:00:00,49.26,49.41,49.19,49.41,140200.0,39.0327,39.1515,38.9772,39.1515,140200.0
2013-05-07 15:30:00,49.41,49.44,49.36,49.43,144100.0,39.1515,39.1753,39.1119,39.1674,144100.0
2013-05-08 09:30:00,49.29,49.51,49.07,49.2,50300.0,39.0565,39.2308,38.8821,38.9851,50300.0
2013-05-08 10:00:00,49.2,49.29,49.07,49.1,66400.0,38.9851,39.0565,38.8821,38.9059,66400.0
2013-05-08 10:30:00,49.1,49.1,48.86,48.88,49300.0,38.9059,38.9059,38.7157,38.7316,49300.0
2013-05-08 11:00:00,48.87,49.05,48.78,49.01,58800.0,38.7237,38.8663,38.6523,38.8346,58800.0
2013-05-08 11:30:00,48.98,49.03,48.88,48.96,38500.0,38.8108,38.8504,38.7316,38.795,38500.0
2013-05-08 12:00:00,48.97,49.0,48.83,48.85,55400.0,38.8029,38.8267,38.692,38.7078,55400.0
2013-05-08 12:30:00,48.83,49.0,48.8,49.0,35100.0,38.692,38.8267,38.6682,38.8267,35100.0
2013-05-08 13:00:00,49.01,49.14,49.0,49.09,63600.0,38.8346,38.9376,38.8267,38.898,63600.0
2013-05-08 13:30:00,49.1,49.15,49.0,49.01,29100.0,38.9059,38.9455,38.8267,38.8346,29100.0
2013-05-08 14:00:00,49.01,49.15,49.01,49.04,59300.0,38.8346,38.9455,38.8346,38.8584,59300.0
2013-05-08 14:30:00,49.04,49.09,48.95,49.08,54100.0,38.8584,38.898,38.7871,38.8901,54100.0
2013-05-08 15:00:00,49.08,49.32,49.0,49.26,44100.0,38.8901,39.0802,38.8267,39.0327,44100.0
2013-05-08 15:30:00,49.25,49.33,49.14,49.32,221300.0,39.0248,39.0882,38.9376,39.0802,221300.0
2013-05-09 09:30:00,49.3,49.34,48.83,49.31,49400.0,39.0644,39.0961,38.692,39.0723,49400.0
2013-05-09 10:00:00,49.34,49.41,48.91,49.01,52500.0,39.0961,39.1515,38.7554,38.8346,52500.0
2013-05-09 10:30:00,49.02,49.06,48.84,48.96,18600.0,38.8425,38.8742,38.6999,38.795,18600.0
2013-05-09 11:00:00,48.96,49.27,48.95,49.27,26300.0,38.795,39.0406,38.7871,39.0406,26300.0
2013-05-09 11:30:00,49.28,49.28,48.98,48.98,59700.0,39.0485,39.0485,38.8108,38.8108,59700.0
2013-05-09 12:00:00,49.0,49.08,48.92,48.94,29200.0,38.8267,38.8901,38.7633,38.7791,29200.0
2013-05-09 12:30:00,48.94,48.97,48.9,48.96,20900.0,38.7791,38.8029,38.7474,38.795,20900.0
2013-05-09 13:00:00,48.95,49.01,48.91,48.96,36400.0,38.7871,38.8346,38.7554,38.795,36400.0
2013-05-09 13:30:00,48.96,49.12,48.91,48.92,29700.0,38.795,38.9218,38.7554,38.7633,29700.0
2013-05-09 14:00:00,48.93,48.99,48.88,48.96,31100.0,38.7712,38.8187,38.7316,38.795,31100.0
2013-05-09 14:30:00,48.95,48.97,48.57,48.57,46900.0,38.7871,38.8029,38.4859,38.4859,46900.0
2013-05-09 15:00:00,48.58,48.9,48.54,48.87,64100.0,38.4939,38.7474,38.4622,38.7237,64100.0
2013-05-09 15:30:00,48.87,48.91,48.49,48.57,159000.0,38.7237,38.7554,38.4226,38.4859,159000.0
2013-05-10 09:30:00,48.82,48.82,48.15,48.24,98900.0,38.684,38.684,38.1531,38.2245,98900.0
2013-05-10 10:00:00,48.25,48.62,48.23,48.49,70700.0,38.2324,38.5256,38.2165,38.4226,70700.0
2013-05-10 10:30:00,48.5,48.5,48.22,48.31,44900.0,38.4305,38.4305,38.2086,38.2799,44900.0
2013-05-10 11:00:00,48.31,48.49,48.3,48.43,25600.0,38.2799,38.4226,38.272,38.375,25600.0
2013-05-10 11:30:00,48.42,48.5,47.98,47.98,56500.0,38.3671,38.4305,38.0184,38.0184,56500.0
2013-05-10 12:00:00,48.0,48.13,47.72,47.89,88100.0,38.0343,38.1373,37.8124,37.9471,88100.0
2013-05-10 12:30:00,47.91,48.16,47.89,48.15,20300.0,37.963,38.1611,37.9471,38.1531,20300.0
2013-05-10 13:00:00,48.19,48.32,48.11,48.24,48400.0,38.1848,38.2879,38.1215,38.2245,48400.0
2013-05-10 13:30:00,48.24,48.28,48.16,48.16,30600.0,38.2245,38.2562,38.1611,38.1611,30600.0
2013-05-10 14:00:00,48.16,48.49,48.16,48.35,37700.0,38.1611,38.4226,38.1611,38.3116,37700.0
2013-05-10 14:30:00,48.35,48.36,48.07,48.17,72400.0,38.3116,38.3195,38.0898,38.169,72400.0
2013-05-10 15:00:00,48.16,48.31,48.16,48.27,67800.0,38.1611,38.2799,38.1611,38.2482,67800.0
2013-05-10 15:30:00,48.26,48.38,48.24,48.26,232400.0,38.2403,38.3354,38.2245,38.2403,232400.0
2013-05-13 09:30:00,47.77,47.87,47.37,47.37,250600.0,37.852,37.9313,37.5351,37.5351,250600.0
2013-05-13 10:00:00,47.37,47.61,47.24,47.47,174800.0,37.5351,37.7253,37.4321,37.6143,174800.0
2013-05-13 10:30:00,47.47,47.47,47.2,47.21,110000.0,37.6143,37.6143,37.4004,37.4083,110000.0
2013-05-13 11:00:00,47.23,47.35,47.07,47.3,111600.0,37.4242,37.5192,37.2974,37.4796,111600.0
2013-05-13 11:30:00,47.31,47.4,47.25,47.3,39300.0,37.4875,37.5589,37.44,37.4796,39300.0
2013-05-13 12:00:00,47.3,47.42,47.23,47.23,41800.0,37.4796,37.5747,37.4242,37.4242,41800.0
2013-05-13 12:30:00,47.24,47.34,47.18,47.34,31300.0,37.4321,37.5113,37.3845,37.5113,31300.0
2013-05-13 13:00:00,47.36,47.46,47.36,47.39,25100.0,37.5272,37.6064,37.5272,37.5509,25100.0
2013-05-13 13:30:00,47.37,47.37,47.18,47.2,34000.0,37.5351,37.5351,37.3845,37.4004,34000.0
2013-05-13 14:00:00,47.2,47.26,47.17,47.23,64000.0,37.4004,37.4479,37.3766,37.4242,64000.0
2013-05-13 14:30:00,47.23,47.25,47.02,47.18,73700.0,37.4242,37.44,37.2578,37.3845,73700.0
2013-05-13 15:00:00,47.18,47.3,47.14,47.27,70800.0,37.3845,37.4796,37.3528,37.4559,70800.0
2013-05-13 15:30:00,47.27,47.4,47.24,47.4,216100.0,37.4559,37.5589,37.4321,37.5589,216100.0
2013-05-14 09:30:00,47.19,47.84,47.14,47.66,112300.0,37.3925,37.9075,37.3528,37.7649,112300.0
2013-05-14 10:00:00,47.66,47.92,47.65,47.84,61100.0,37.7649,37.9709,37.757,37.9075,61100.0
2013-05-14 10:30:00,47.85,47.93,47.81,47.9,44000.0,37.9154,37.9788,37.8837,37.9551,44000.0
2013-05-14 11:00:00,47.9,48.19,47.86,48.19,42900.0,37.9551,38.1848,37.9234,38.1848,42900.0
2013-05-14 11:30:00,48.19,48.34,48.11,48.32,27900.0,38.1848,38.3037,38.1215,38.2879,27900.0
2013-05-14 12:00:00,48.32,48.47,48.3,48.45,31100.0,38.2879,38.4067,38.272,38.3909,31100.0
2013-05-14 12:30:00,48.45,48.48,48.32,48.32,27200.0,38.3909,38.4146,38.2879,38.2879,27200.0
2013-05-14 13:00:00,48.33,48.36,48.26,48.31,29600.0,38.2958,38.3195,38.2403,38.2799,29600.0
2013-05-14 13:30:00,48.33,48.38,48.31,48.34,36000.0,38.2958,38.3354,38.2799,38.3037,36000.0
2013-05-14 14:00:00,48.32,48.32,48.24,48.25,26400.0,38.2879,38.2879,38.2245,38.2324,26400.0
2013-05-14 14:30:00,48.26,48.28,48.11,48.15,51200.0,38.2403,38.2562,38.1215,38.1531,51200.0
2013-05-14 15:00:00,48.15,48.28,48.13,48.26,45700.0,38.1531,38.2562,38.1373,38.2403,45700.0
2013-05-14 15:30:00,48.26,48.41,48.26,48.4,182400.0,38.2403,38.3592,38.2403,38.3512,182400.0
2013-05-15 09:30:00,48.39,48.85,48.37,48.5,95000.0,38.3433,38.7078,38.3275,38.4305,95000.0
2013-05-15 10:00:00,48.5,48.71,48.31,48.37,51900.0,38.4305,38.5969,38.2799,38.3275,51900.0
2013-05-15 10:30:00,48.39,48.39,48.11,48.2,52500.0,38.3433,38.3433,38.1215,38.1928,52500.0
2013-05-15 11:00:00,48.23,48.49,48.23,48.42,23000.0,38.2165,38.4226,38.2165,38.3671,23000.0
2013-05-15 11:30:00,48.44,48.85,48.41,48.85,29900.0,38.3829,38.7078,38.3592,38.7078,29900.0
2013-05-15 12:00:00,48.85,49.0,48.81,48.89,31200.0,38.7078,38.8267,38.6761,38.7395,31200.0
2013-05-15 12:30:00,48.89,48.91,48.79,48.8,34300.0,38.7395,38.7554,38.6603,38.6682,34300.0
2013-05-15 13:00:00,48.8,48.82,48.69,48.72,33900.0,38.6682,38.684,38.581,38.6048,33900.0
2013-05-15 13:30:00,48.71,48.75,48.59,48.59,30800.0,38.5969,38.6286,38.5018,38.5018,30800.0
2013-05-15 14:00:00,48.6,48.65,48.44,48.52,34300.0,38.5097,38.5493,38.3829,38.4463,34300.0
2013-05-15 14:30:00,48.49,48.57,48.38,48.52,57900.0,38.4226,38.4859,38.3354,38.4463,57900.0
2013-05-15 15:00:00,48.51,48.74,48.47,48.67,91500.0,38.4384,38.6207,38.4067,38.5652,91500.0
2013-05-15 15:30:00,48.67,48.97,48.66,48.86,250500.0,38.5652,38.8029,38.5573,38.7157,250500.0
2013-05-16 09:30:00,48.75,48.85,48.51,48.79,32000.0,38.6286,38.7078,38.4384,38.6603,32000.0
2013-05-16 10:00:00,48.8,49.21,48.6,49.21,69400.0,38.6682,38.9931,38.5097,38.9931,69400.0
2013-05-16 10:30:00,49.19,49.21,48.89,48.9,59600.0,38.9772,38.9931,38.7395,38.7474,59600.0
2013-05-16 11:00:00,48.9,48.98,48.79,48.85,76300.0,38.7474,38.8108,38.6603,38.7078,76300.0
2013-05-16 11:30:00,48.85,48.86,48.75,48.83,48100.0,38.7078,38.7157,38.6286,38.692,48100.0
2013-05-16 12:00:00,48.82,48.88,48.69,48.69,52900.0,38.684,38.7316,38.581,38.581,52900.0
2013-05-16 12:30:00,48.72,48.73,48.55,48.63,17400.0,38.6048,38.6127,38.4701,38.5335,17400.0
2013-05-16 13:00:00,48.62,48.62,48.53,48.6,29100.0,38.5256,38.5256,38.4543,38.5097,29100.0
2013-05-16 13:30:00,48.61,48.73,48.53,48.55,34600.0,38.5176,38.6127,38.4543,38.4701,34600.0
2013-05-16 14:00:00,48.55,48.72,48.54,48.7,29500.0,38.4701,38.6048,38.4622,38.589,29500.0
2013-05-16 14:30:00,48.72,48.83,48.57,48.57,35200.0,38.6048,38.692,38.4859,38.4859,35200.0
2013-05-16 15:00:00,48.56,48.63,48.38,48.39,56100.0,38.478,38.5335,38.3354,38.3433,56100.0
2013-05-16 15:30:00,48.39,48.47,48.31,48.38,125300.0,38.3433,38.4067,38.2799,38.3354,125300.0
2013-05-17 09:30:00,48.78,49.14,48.66,48.91,51900.0,38.6523,38.9376,38.5573,38.7554,51900.0
2013-05-17 10:00:00,48.9,49.06,48.76,49.05,69200.0,38.7474,38.8742,38.6365,38.8663,69200.0
2013-05-17 10:30:00,49.05,49.17,48.9,48.93,51300.0,38.8663,38.9614,38.7474,38.7712,51300.0
2013-05-17 11:00:00,48.93,49.1,48.92,49.09,26000.0,38.7712,38.9059,38.7633,38.898,26000.0
2013-05-17 11:30:00,49.08,49.17,49.04,49.13,27400.0,38.8901,38.9614,38.8584,38.9297,27400.0
2013-05-17 12:00:00,49.12,49.13,48.96,49.08,19400.0,38.9218,38.9297,38.795,38.8901,19400.0
2013-05-17 12:30:00,49.08,49.1,49.02,49.05,37700.0,38.8901,38.9059,38.8425,38.8663,37700.0
2013-05-17 13:00:00,49.05,49.21,49.04,49.19,17400.0,38.8663,38.9931,38.8584,38.9772,17400.0
2013-05-17 13:30:00,49.19,49.28,49.16,49.2,39200.0,38.9772,39.0485,38.9535,38.9851,39200.0
2013-05-17 14:00:00,49.2,49.57,49.18,49.47,106100.0,38.9851,39.2783,38.9693,39.1991,106100.0
2013-05-17 14:30:00,49.47,49.61,49.46,49.61,52600.0,39.1991,39.31,39.1912,39.31,52600.0
2013-05-17 15:00:00,49.62,49.75,49.55,49.74,84500.0,39.3179,39.421,39.2625,39.413,84500.0
2013-05-17 15:30:00,49.73,49.76,49.4,49.43,231400.0,39.4051,39.4289,39.1436,39.1674,231400.0
2013-05-20 09:30:00,49.22,49.44,49.11,49.29,47900.0,39.001,39.1753,38.9138,39.0565,47900.0
2013-05-20 10:00:00,49.25,49.42,49.19,49.32,46600.0,39.0248,39.1595,38.9772,39.0802,46600.0
2013-05-20 10:30:00,49.32,49.52,49.25,49.46,43200.0,39.0802,39.2387,39.0248,39.1912,43200.0
2013-05-20 11:00:00,49.47,49.67,49.47,49.58,39600.0,39.1991,39.3576,39.1991,39.2863,39600.0
2013-05-20 11:30:00,49.57,49.8,49.56,49.76,37400.0,39.2783,39.4606,39.2704,39.4289,37400.0
2013-05-20 12:00:00,49.79,49.91,49.71,49.72,13600.0,39.4527,39.5477,39.3893,39.3972,13600.0
2013-05-20 12:30:00,49.69,49.7,49.6,49.62,7700.0,39.3734,39.3813,39.3021,39.3179,7700.0
2013-05-20 13:00:00,49.63,49.63,49.41,49.45,13600.0,39.3259,39.3259,39.1515,39.1832,13600.0
2013-05-20 13:30:00,49.43,49.52,49.42,49.46,23700.0,39.1674,39.2387,39.1595,39.1912,23700.0
2013-05-20 14:00:00,49.45,49.5,49.4,49.43,27600.0,39.1832,39.2229,39.1436,39.1674,27600.0
2013-05-20 14:30:00,49.43,49.5,49.35,49.36,20700.0,39.1674,39.2229,39.104,39.1119,20700.0
2013-05-20 15:00:00,49.35,49.43,49.29,49.36,28400.0,39.104,39.1674,39.0565,39.1119,28400.0
2013-05-20 15:30:00,49.36,49.38,49.22,49.26,100400.0,39.1119,39.1278,39.001,39.0327,100400.0
2013-05-21 09:30:00,49.26,49.48,49.06,49.39,31200.0,39.0327,39.207,38.8742,39.1357,31200.0
2013-05-21 10:00:00,49.39,49.39,48.97,49.3,78300.0,39.1357,39.1357,38.8029,39.0644,78300.0
2013-05-21 10:30:00,49.28,49.43,48.97,49.39,25500.0,39.0485,39.1674,38.8029,39.1357,25500.0
2013-05-21 11:00:00,49.37,49.51,49.32,49.45,53400.0,39.1199,39.2308,39.0802,39.1832,53400.0
2013-05-21 11:30:00,49.45,49.83,49.45,49.76,40000.0,39.1832,39.4843,39.1832,39.4289,40000.0
2013-05-21 12:00:00,49.77,49.9,49.76,49.89,28600.0,39.4368,39.5398,39.4289,39.5319,28600.0
2013-05-21 12:30:00,49.88,49.93,49.77,49.91,34200.0,39.524,39.5636,39.4368,39.5477,34200.0
2013-05-21 13:00:00,49.88,50.0,49.82,49.82,33500.0,39.524,39.6191,39.4764,39.4764,33500.0
2013-05-21 13:30:00,49.81,49.96,49.79,49.9,45700.0,39.4685,39.5874,39.4527,39.5398,45700.0
2013-05-21 14:00:00,49.89,50.1,49.85,50.03,75700.0,39.5319,39.6983,39.5002,39.6428,75700.0
2013-05-21 14:30:00,50.02,50.13,49.97,50.11,69100.0,39.6349,39.7221,39.5953,39.7062,69100.0
2013-05-21 15:00:00,50.11,50.12,49.99,50.01,86200.0,39.7062,39.7141,39.6111,39.627,86200.0
2013-05-21 15:30:00,50.01,50.03,49.92,50.01,209900.0,39.627,39.6428,39.5557,39.627,209900.0
2013-05-22 09:30:00,49.83,49.93,49.59,49.75,66500.0,39.4843,39.5636,39.2942,39.421,66500.0
2013-05-22 10:00:00,49.75,51.12,49.74,51.02,236300.0,39.421,40.5065,39.413,40.4273,236300.0
2013-05-22 10:30:00,51.02,51.02,50.38,50.74,189100.0,40.4273,40.4273,39.9202,40.2054,189100.0
2013-05-22 11:00:00,50.69,50.76,50.51,50.65,75500.0,40.1658,40.2213,40.0232,40.1341,75500.0
2013-05-22 11:30:00,50.68,50.8,50.58,50.76,40200.0,40.1579,40.253,40.0786,40.2213,40200.0
2013-05-22 12:00:00,50.75,50.8,50.63,50.69,32700.0,40.2133,40.253,40.1183,40.1658,32700.0
2013-05-22 12:30:00,50.69,51.27,50.67,51.27,145200.0,40.1658,40.6254,40.1499,40.6254,145200.0
2013-05-22 13:00:00,51.24,51.53,51.19,51.53,213200.0,40.6016,40.8314,40.562,40.8314,213200.0
2013-05-22 13:30:00,51.51,51.58,51.03,51.04,190700.0,40.8155,40.871,40.4352,40.4431,190700.0
2013-05-22 14:00:00,51.05,51.15,50.23,50.4,112700.0,40.4511,40.5303,39.8013,39.936,112700.0
2013-05-22 14:30:00,50.39,50.53,50.31,50.37,141800.0,39.9281,40.039,39.8647,39.9122,141800.0
2013-05-22 15:00:00,50.35,50.38,49.59,49.59,148100.0,39.8964,39.9202,39.2942,39.2942,148100.0
2013-05-22 15:30:00,49.6,50.1,49.56,50.06,522100.0,39.3021,39.6983,39.2704,39.6666,522100.0
2013-05-23 09:30:00,49.02,49.13,48.31,48.78,93300.0,38.8425,38.9297,38.2799,38.6523,93300.0
2013-05-23 10:00:00,48.79,49.14,48.69,48.99,108700.0,38.6603,38.9376,38.581,38.8187,108700.0
2013-05-23 10:30:00,48.96,49.04,48.65,48.72,45000.0,38.795,38.8584,38.5493,38.6048,45000.0
2013-05-23 11:00:00,48.69,48.96,48.65,48.92,81200.0,38.581,38.795,38.5493,38.7633,81200.0
2013-05-23 11:30:00,48.91,49.54,48.89,49.49,96400.0,38.7554,39.2546,38.7395,39.2149,96400.0
2013-05-23 12:00:00,49.48,49.82,49.47,49.62,63300.0,39.207,39.4764,39.1991,39.3179,63300.0
2013-05-23 12:30:00,49.59,49.7,49.26,49.63,72000.0,39.2942,39.3813,39.0327,39.3259,72000.0
2013-05-23 13:00:00,49.64,49.64,49.37,49.37,31700.0,39.3338,39.3338,39.1199,39.1199,31700.0
2013-05-23 13:30:00,49.37,49.63,49.36,49.62,39800.0,39.1199,39.3259,39.1119,39.3179,39800.0
2013-05-23 14:00:00,49.6,49.8,49.58,49.63,52700.0,39.3021,39.4606,39.2863,39.3259,52700.0
2013-05-23 14:30:00,49.62,49.78,49.54,49.55,54900.0,39.3179,39.4447,39.2546,39.2625,54900.0
2013-05-23 15:00:00,49.53,49.55,49.31,49.39,74900.0,39.2466,39.2625,39.0723,39.1357,74900.0
2013-05-23 15:30:00,49.39,49.52,49.33,49.47,164000.0,39.1357,39.2387,39.0882,39.1991,164000.0
2013-05-24 09:30:00,48.94,48.98,48.69,48.7,71300.0,38.7791,38.8108,38.581,38.589,71300.0
2013-05-24 10:00:00,48.7,48.7,48.45,48.57,65900.0,38.589,38.589,38.3909,38.4859,65900.0
2013-05-24 10:30:00,48.6,48.68,48.47,48.5,22400.0,38.5097,38.5731,38.4067,38.4305,22400.0
2013-05-24 11:00:00,48.52,48.67,48.45,48.49,24300.0,38.4463,38.5652,38.3909,38.4226,24300.0
2013-05-24 11:30:00,48.5,48.59,48.45,48.49,48400.0,38.4305,38.5018,38.3909,38.4226,48400.0
2013-05-24 12:00:00,48.49,48.55,48.46,48.49,37600.0,38.4226,38.4701,38.3988,38.4226,37600.0
2013-05-24 12:30:00,48.5,48.57,48.4,48.51,43600.0,38.4305,38.4859,38.3512,38.4384,43600.0
2013-05-24 13:00:00,48.52,48.95,48.52,48.93,14700.0,38.4463,38.7871,38.4463,38.7712,14700.0
2013-05-24 13:30:00,48.91,49.03,48.85,49.02,24700.0,38.7554,38.8504,38.7078,38.8425,24700.0
2013-05-24 14:00:00,49.01,49.29,49.0,49.23,24300.0,38.8346,39.0565,38.8267,39.0089,24300.0
2013-05-24 14:30:00,49.21,49.36,49.2,49.32,30300.0,38.9931,39.1119,38.9851,39.0802,30300.0
2013-05-24 15:00:00,49.31,49.31,49.08,49.21,35300.0,39.0723,39.0723,38.8901,38.9931,35300.0
2013-05-24 15:30:00,49.19,49.2,48.96,49.11,56900.0,38.9772,38.9851,38.795,38.9138,56900.0
2013-05-28 09:30:00,49.94,49.97,49.41,49.72,39400.0,39.5715,39.5953,39.1515,39.3972,39400.0
2013-05-28 10:00:00,49.78,49.86,49.6,49.76,73300.0,39.4447,39.5081,39.3021,39.4289,73300.0
2013-05-28 10:30:00,49.71,49.8,49.67,49.7,22100.0,39.3893,39.4606,39.3576,39.3813,22100.0
2013-05-28 11:00:00,49.71,49.82,49.54,49.82,32900.0,39.3893,39.4764,39.2546,39.4764,32900.0
2013-05-28 11:30:00,49.81,49.85,49.59,49.62,24400.0,39.4685,39.5002,39.2942,39.3179,24400.0
2013-05-28 12:00:00,49.6,49.7,49.57,49.68,13000.0,39.3021,39.3813,39.2783,39.3655,13000.0
2013-05-28 12:30:00,49.67,49.7,49.62,49.67,14200.0,39.3576,39.3813,39.3179,39.3576,14200.0
2013-05-28 13:00:00,49.68,49.7,49.59,49.6,30800.0,39.3655,39.3813,39.2942,39.3021,30800.0
2013-05-28 13:30:00,49.61,49.61,49.34,49.43,70200.0,39.31,39.31,39.0961,39.1674,70200.0
2013-05-28 14:00:00,49.44,49.44,49.14,49.24,66500.0,39.1753,39.1753,38.9376,39.0168,66500.0
2013-05-28 14:30:00,49.22,49.43,49.18,49.38,34600.0,39.001,39.1674,38.9693,39.1278,34600.0
2013-05-28 15:00:00,49.39,49.56,49.31,49.51,29200.0,39.1357,39.2704,39.0723,39.2308,29200.0
2013-05-28 15:30:00,49.52,49.66,49.39,49.52,207500.0,39.2387,39.3496,39.1357,39.2387,207500.0
2013-05-29 09:30:00,48.95,49.23,48.95,49.17,17500.0,38.7871,39.0089,38.7871,38.9614,17500.0
2013-05-29 10:00:00,49.12,49.81,49.1,49.41,38900.0,38.9218,39.4685,38.9059,39.1515,38900.0
2013-05-29 10:30:00,49.44,49.44,48.97,49.03,143500.0,39.1753,39.1753,38.8029,38.8504,143500.0
2013-05-29 11:00:00,49.03,49.29,49.0,49.26,11200.0,38.8504,39.0565,38.8267,39.0327,11200.0
2013-05-29 11:30:00,49.22,49.39,49.1,49.19,15400.0,39.001,39.1357,38.9059,38.9772,15400.0
2013-05-29 12:00:00,49.22,49.49,49.21,49.27,26200.0,39.001,39.2149,38.9931,39.0406,26200.0
2013-05-29 12:30:00,49.27,49.34,49.16,49.32,57100.0,39.0406,39.0961,38.9535,39.0802,57100.0
2013-05-29 13:00:00,49.33,49.4,49.26,49.37,46900.0,39.0882,39.1436,39.0327,39.1199,46900.0
2013-05-29 13:30:00,49.35,49.62,49.21,49.51,33600.0,39.104,39.3179,38.9931,39.2308,33600.0
2013-05-29 14:00:00,49.48,49.71,49.48,49.53,43600.0,39.207,39.3893,39.207,39.2466,43600.0
2013-05-29 14:30:00,49.53,49.64,49.47,49.58,57000.0,39.2466,39.3338,39.1991,39.2863,57000.0
2013-05-29 15:00:00,49.58,49.67,49.5,49.6,68700.0,39.2863,39.3576,39.2229,39.3021,68700.0
2013-05-29 15:30:00,49.6,49.78,49.59,49.67,172900.0,39.3021,39.4447,39.2942,39.3576,172900.0
2013-05-30 09:30:00,49.67,49.89,49.33,49.87,64600.0,39.3576,39.5319,39.0882,39.516,64600.0
2013-05-30 10:00:00,49.83,49.95,49.68,49.68,37600.0,39.4843,39.5794,39.3655,39.3655,37600.0
2013-05-30 10:30:00,49.68,50.01,49.68,49.85,57100.0,39.3655,39.627,39.3655,39.5002,57100.0
2013-05-30 11:00:00,49.82,49.92,49.75,49.77,11900.0,39.4764,39.5557,39.421,39.4368,11900.0
2013-05-30 11:30:00,49.77,49.86,49.76,49.79,35600.0,39.4368,39.5081,39.4289,39.4527,35600.0
2013-05-30 12:00:00,49.79,49.87,49.55,49.57,39300.0,39.4527,39.516,39.2625,39.2783,39300.0
2013-05-30 12:30:00,49.57,49.57,49.27,49.34,13800.0,39.2783,39.2783,39.0406,39.0961,13800.0
2013-05-30 13:00:00,49.34,49.53,49.34,49.49,20900.0,39.0961,39.2466,39.0961,39.2149,20900.0
2013-05-30 13:30:00,49.5,49.94,49.5,49.92,52600.0,39.2229,39.5715,39.2229,39.5557,52600.0
2013-05-30 14:00:00,49.92,49.94,49.76,49.83,22000.0,39.5557,39.5715,39.4289,39.4843,22000.0
2013-05-30 14:30:00,49.83,49.93,49.83,49.86,19700.0,39.4843,39.5636,39.4843,39.5081,19700.0
2013-05-30 15:00:00,49.86,49.89,49.78,49.79,20500.0,39.5081,39.5319,39.4447,39.4527,20500.0
2013-05-30 15:30:00,49.8,49.95,49.78,49.87,90200.0,39.4606,39.5794,39.4447,39.516,90200.0
2013-05-31 09:30:00,49.57,49.6,49.22,49.44,45100.0,39.2783,39.3021,39.001,39.1753,45100.0
2013-05-31 10:00:00,49.48,49.81,49.43,49.81,31800.0,39.207,39.4685,39.1674,39.4685,31800.0
2013-05-31 10:30:00,49.81,49.95,49.71,49.81,20000.0,39.4685,39.5794,39.3893,39.4685,20000.0
2013-05-31 11:00:00,49.81,50.12,49.8,50.04,24900.0,39.4685,39.7141,39.4606,39.6507,24900.0
2013-05-31 11:30:00,50.04,50.15,50.04,50.06,27100.0,39.6507,39.7379,39.6507,39.6666,27100.0
2013-05-31 12:00:00,50.03,50.07,49.87,49.98,23900.0,39.6428,39.6745,39.516,39.6032,23900.0
2013-05-31 12:30:00,49.98,50.0,49.8,49.8,23300.0,39.6032,39.6191,39.4606,39.4606,23300.0
2013-05-31 13:00:00,49.82,49.82,49.7,49.8,24100.0,39.4764,39.4764,39.3813,39.4606,24100.0
2013-05-31 13:30:00,49.78,49.81,49.72,49.79,20200.0,39.4447,39.4685,39.3972,39.4527,20200.0
2013-05-31 14:00:00,49.81,49.83,49.55,49.57,9300.0,39.4685,39.4843,39.2625,39.2783,9300.0
2013-05-31 14:30:00,49.58,49.58,49.29,49.37,18200.0,39.2863,39.2863,39.0565,39.1199,18200.0
2013-05-31 15:00:00,49.38,49.75,49.35,49.61,34700.0,39.1278,39.421,39.104,39.31,34700.0
2013-05-31 15:30:00,49.59,49.64,49.34,49.34,175000.0,39.2942,39.3338,39.0961,39.0961,175000.0
2013-06-03 09:30:00,49.58,49.95,48.88,48.98,70900.0,39.2863,39.5794,38.7316,38.8108,70900.0
2013-06-03 10:00:00,48.98,49.17,48.79,48.96,76800.0,38.8108,38.9614,38.6603,38.795,76800.0
2013-06-03 10:30:00,48.94,48.95,48.16,48.39,102400.0,38.7791,38.7871,38.1611,38.3433,102400.0
2013-06-03 11:00:00,48.38,48.43,48.09,48.14,48600.0,38.3354,38.375,38.1056,38.1452,48600.0
2013-06-03 11:30:00,48.19,48.62,48.18,48.19,66700.0,38.1848,38.5256,38.1769,38.1848,66700.0
2013-06-03 12:00:00,48.19,48.33,47.77,47.87,86500.0,38.1848,38.2958,37.852,37.9313,86500.0
2013-06-03 12:30:00,47.88,48.05,47.83,48.02,84200.0,37.9392,38.0739,37.8996,38.0501,84200.0
2013-06-03 13:00:00,48.04,48.11,47.95,48.06,57900.0,38.066,38.1215,37.9947,38.0818,57900.0
2013-06-03 13:30:00,48.09,48.2,47.99,48.1,83000.0,38.1056,38.1928,38.0264,38.1135,83000.0
2013-06-03 14:00:00,48.09,48.39,48.07,48.35,71400.0,38.1056,38.3433,38.0898,38.3116,71400.0
2013-06-03 14:30:00,48.36,48.62,48.34,48.57,93100.0,38.3195,38.5256,38.3037,38.4859,93100.0
2013-06-03 15:00:00,48.56,48.82,48.53,48.76,120900.0,38.478,38.684,38.4543,38.6365,120900.0
2013-06-03 15:30:00,48.77,49.06,48.64,49.03,143800.0,38.6444,38.8742,38.5414,38.8504,143800.0
2013-06-04 09:30:00,48.92,49.75,48.85,49.39,25400.0,38.7633,39.421,38.7078,39.1357,25400.0
2013-06-04 10:00:00,49.38,49.43,49.19,49.36,19300.0,39.1278,39.1674,38.9772,39.1119,19300.0
2013-06-04 10:30:00,49.38,49.53,49.05,49.05,11900.0,39.1278,39.2466,38.8663,38.8663,11900.0
2013-06-04 11:00:00,49.03,49.42,48.99,49.38,19500.0,38.8504,39.1595,38.8187,39.1278,19500.0
2013-06-04 11:30:00,49.38,49.38,49.07,49.3,26000.0,39.1278,39.1278,38.8821,39.0644,26000.0
2013-06-04 12:00:00,49.31,49.31,48.87,48.88,10500.0,39.0723,39.0723,38.7237,38.7316,10500.0
2013-06-04 12:30:00,48.86,49.0,48.85,49.0,8600.0,38.7157,38.8267,38.7078,38.8267,8600.0
2013-06-04 13:00:00,49.01,49.11,48.83,48.83,11500.0,38.8346,38.9138,38.692,38.692,11500.0
2013-06-04 13:30:00,48.87,48.95,48.7,48.91,32200.0,38.7237,38.7871,38.589,38.7554,32200.0
2013-06-04 14:00:00,48.88,48.88,48.54,48.69,33000.0,38.7316,38.7316,38.4622,38.581,33000.0
2013-06-04 14:30:00,48.69,48.75,48.5,48.54,55500.0,38.581,38.6286,38.4305,38.4622,55500.0
2013-06-04 15:00:00,48.54,48.68,48.29,48.45,58800.0,38.4622,38.5731,38.2641,38.3909,58800.0
2013-06-04 15:30:00,48.45,48.84,48.41,48.69,158200.0,38.3909,38.6999,38.3592,38.581,158200.0
2013-06-05 09:30:00,48.47,48.52,47.92,47.93,31500.0,38.4067,38.4463,37.9709,37.9788,31500.0
2013-06-05 10:00:00,47.97,48.35,47.51,48.03,48900.0,38.0105,38.3116,37.646,38.0581,48900.0
2013-06-05 10:30:00,48.02,48.09,47.77,48.06,28700.0,38.0501,38.1056,37.852,38.0818,28700.0
2013-06-05 11:00:00,48.06,48.11,47.85,48.07,35000.0,38.0818,38.1215,37.9154,38.0898,35000.0
2013-06-05 11:30:00,48.05,48.15,47.84,47.89,31100.0,38.0739,38.1531,37.9075,37.9471,31100.0
2013-06-05 12:00:00,47.9,47.95,47.77,47.89,24700.0,37.9551,37.9947,37.852,37.9471,24700.0
2013-06-05 12:30:00,47.91,47.91,47.78,47.85,30000.0,37.963,37.963,37.86,37.9154,30000.0
2013-06-05 13:00:00,47.84,48.09,47.84,48.01,20300.0,37.9075,38.1056,37.9075,38.0422,20300.0
2013-06-05 13:30:00,48.01,48.09,47.91,48.03,55500.0,38.0422,38.1056,37.963,38.0581,55500.0
2013-06-05 14:00:00,48.04,48.15,47.97,48.0,46100.0,38.066,38.1531,38.0105,38.0343,46100.0
2013-06-05 14:30:00,47.96,48.01,47.8,47.85,44900.0,38.0026,38.0422,37.8758,37.9154,44900.0
2013-06-05 15:00:00,47.85,47.93,47.73,47.86,54500.0,37.9154,37.9788,37.8203,37.9234,54500.0
2013-06-05 15:30:00,47.87,48.0,47.67,47.71,98100.0,37.9313,38.0343,37.7728,37.8045,98100.0
2013-06-06 09:30:00,47.63,47.84,47.39,47.84,40400.0,37.7411,37.9075,37.5509,37.9075,40400.0
2013-06-06 10:00:00,47.84,48.05,47.7,47.9,30200.0,37.9075,38.0739,37.7966,37.9551,30200.0
2013-06-06 10:30:00,47.99,48.17,47.83,48.17,40400.0,38.0264,38.169,37.8996,38.169,40400.0
2013-06-06 11:00:00,48.2,48.2,47.99,48.11,10900.0,38.1928,38.1928,38.0264,38.1215,10900.0
2013-06-06 11:30:00,48.11,48.21,47.99,48.01,14200.0,38.1215,38.2007,38.0264,38.0422,14200.0
2013-06-06 12:00:00,48.01,48.1,47.66,47.77,107800.0,38.0422,38.1135,37.7649,37.852,107800.0
2013-06-06 12:30:00,47.82,48.03,47.71,48.0,28700.0,37.8917,38.0581,37.8045,38.0343,28700.0
2013-06-06 13:00:00,48.01,48.36,47.98,48.13,18600.0,38.0422,38.3195,38.0184,38.1373,18600.0
2013-06-06 13:30:00,48.12,48.35,48.08,48.24,23200.0,38.1294,38.3116,38.0977,38.2245,23200.0
2013-06-06 14:00:00,48.24,48.38,48.05,48.38,17400.0,38.2245,38.3354,38.0739,38.3354,17400.0
2013-06-06 14:30:00,48.39,48.39,48.22,48.27,31000.0,38.3433,38.3433,38.2086,38.2482,31000.0
2013-06-06 15:00:00,48.29,48.4,48.22,48.4,58600.0,38.2641,38.3512,38.2086,38.3512,58600.0
2013-06-06 15:30:00,48.4,48.6,48.24,48.6,161700.0,38.3512,38.5097,38.2245,38.5097,161700.0
2013-06-07 09:30:00,48.75,48.83,48.01,48.2,35400.0,38.6286,38.692,38.0422,38.1928,35400.0
2013-06-07 10:00:00,48.18,48.89,48.06,48.85,50100.0,38.1769,38.7395,38.0818,38.7078,50100.0
2013-06-07 10:30:00,48.85,48.86,48.57,48.82,47000.0,38.7078,38.7157,38.4859,38.684,47000.0
2013-06-07 11:00:00,48.85,49.2,48.85,49.18,9900.0,38.7078,38.9851,38.7078,38.9693,9900.0
2013-06-07 11:30:00,49.15,49.27,49.06,49.27,25900.0,38.9455,39.0406,38.8742,39.0406,25900.0
2013-06-07 12:00:00,49.26,49.35,49.19,49.22,19900.0,39.0327,39.104,38.9772,39.001,19900.0
2013-06-07 12:30:00,49.23,49.25,48.97,49.05,18800.0,39.0089,39.0248,38.8029,38.8663,18800.0
2013-06-07 13:00:00,49.09,49.28,49.08,49.15,36400.0,38.898,39.0485,38.8901,38.9455,36400.0
2013-06-07 13:30:00,49.14,49.23,49.04,49.06,31700.0,38.9376,39.0089,38.8584,38.8742,31700.0
2013-06-07 14:00:00,49.03,49.07,48.66,48.75,27300.0,38.8504,38.8821,38.5573,38.6286,27300.0
2013-06-07 14:30:00,48.76,48.94,48.73,48.82,46200.0,38.6365,38.7791,38.6127,38.684,46200.0
2013-06-07 15:00:00,48.81,48.82,48.7,48.81,65800.0,38.6761,38.684,38.589,38.6761,65800.0
2013-06-07 15:30:00,48.8,49.11,48.7,49.01,103900.0,38.6682,38.9138,38.589,38.8346,103900.0
2013-06-10 09:30:00,49.22,49.22,48.35,48.45,58000.0,39.001,39.001,38.3116,38.3909,58000.0
2013-06-10 10:00:00,48.49,48.65,48.32,48.51,54300.0,38.4226,38.5493,38.2879,38.4384,54300.0
2013-06-10 10:30:00,48.52,48.65,48.45,48.58,65200.0,38.4463,38.5493,38.3909,38.4939,65200.0
2013-06-10 11:00:00,48.59,48.65,48.54,48.56,45700.0,38.5018,38.5493,38.4622,38.478,45700.0
2013-06-10 11:30:00,48.61,48.81,48.53,48.65,41100.0,38.5176,38.6761,38.4543,38.5493,41100.0
2013-06-10 12:00:00,48.64,48.76,48.61,48.71,43700.0,38.5414,38.6365,38.5176,38.5969,43700.0
2013-06-10 12:30:00,48.73,48.84,48.7,48.81,60800.0,38.6127,38.6999,38.589,38.6761,60800.0
2013-06-10 13:00:00,48.81,48.97,48.81,48.9,41600.0,38.6761,38.8029,38.6761,38.7474,41600.0
2013-06-10 13:30:00,48.86,48.86,48.69,48.76,17300.0,38.7157,38.7157,38.581,38.6365,17300.0
2013-06-10 14:00:00,48.76,48.86,48.76,48.85,58600.0,38.6365,38.7157,38.6365,38.7078,58600.0
2013-06-10 14:30:00,48.86,49.14,48.83,49.14,26500.0,38.7157,38.9376,38.692,38.9376,26500.0
2013-06-10 15:00:00,49.14,49.15,48.82,48.99,75400.0,38.9376,38.9455,38.684,38.8187,75400.0
2013-06-10 15:30:00,48.98,49.2,48.97,49.19,159900.0,38.8108,38.9851,38.8029,38.9772,159900.0
2013-06-11 09:30:00,48.1,48.23,47.41,48.22,115800.0,38.1135,38.2165,37.5668,38.2086,115800.0
2013-06-11 10:00:00,48.22,48.23,47.77,48.09,36700.0,38.2086,38.2165,37.852,38.1056,36700.0
2013-06-11 10:30:00,48.1,48.33,48.08,48.33,24100.0,38.1135,38.2958,38.0977,38.2958,24100.0
2013-06-11 11:00:00,48.33,48.49,48.24,48.47,32800.0,38.2958,38.4226,38.2245,38.4067,32800.0
2013-06-11 11:30:00,48.47,48.61,48.14,48.16,57500.0,38.4067,38.5176,38.1452,38.1611,57500.0
2013-06-11 12:00:00,48.17,48.24,48.09,48.15,46400.0,38.169,38.2245,38.1056,38.1531,46400.0
2013-06-11 12:30:00,48.13,48.14,48.02,48.13,24000.0,38.1373,38.1452,38.0501,38.1373,24000.0
2013-06-11 13:00:00,48.14,48.23,48.12,48.2,31900.0,38.1452,38.2165,38.1294,38.1928,31900.0
2013-06-11 13:30:00,48.21,48.21,47.99,47.99,32000.0,38.2007,38.2007,38.0264,38.0264,32000.0
2013-06-11 14:00:00,47.97,48.15,47.89,48.15,41800.0,38.0105,38.1531,37.9471,38.1531,41800.0
2013-06-11 14:30:00,48.18,48.22,47.9,48.1,31900.0,38.1769,38.2086,37.9551,38.1135,31900.0
2013-06-11 15:00:00,48.11,48.19,47.97,47.99,38500.0,38.1215,38.1848,38.0105,38.0264,38500.0
2013-06-11 15:30:00,48.01,48.01,47.65,47.75,181900.0,38.0422,38.0422,37.757,37.8362,181900.0
2013-06-12 09:30:00,48.06,48.32,47.39,47.44,75100.0,38.0818,38.2879,37.5509,37.5906,75100.0
2013-06-12 10:00:00,47.45,47.52,47.4,47.47,43900.0,37.5985,37.6539,37.5589,37.6143,43900.0
2013-06-12 10:30:00,47.47,47.5,47.19,47.23,22900.0,37.6143,37.6381,37.3925,37.4242,22900.0
2013-06-12 11:00:00,47.24,47.45,47.19,47.36,27000.0,37.4321,37.5985,37.3925,37.5272,27000.0
2013-06-12 11:30:00,47.35,47.44,46.98,47.03,26700.0,37.5192,37.5906,37.2261,37.2657,26700.0
2013-06-12 12:00:00,47.01,47.14,46.94,47.0,27900.0,37.2498,37.3528,37.1944,37.2419,27900.0
2013-06-12 12:30:00,46.98,47.16,46.96,47.15,24600.0,37.2261,37.3687,37.2102,37.3608,24600.0
2013-06-12 13:00:00,47.14,47.21,47.0,47.14,17300.0,37.3528,37.4083,37.2419,37.3528,17300.0
2013-06-12 13:30:00,47.13,47.24,47.02,47.23,23000.0,37.3449,37.4321,37.2578,37.4242,23000.0
2013-06-12 14:00:00,47.2,47.22,46.98,47.0,40700.0,37.4004,37.4162,37.2261,37.2419,40700.0
2013-06-12 14:30:00,47.01,47.02,46.92,46.96,46300.0,37.2498,37.2578,37.1785,37.2102,46300.0
2013-06-12 15:00:00,46.96,46.96,46.79,46.8,45000.0,37.2102,37.2102,37.0755,37.0834,45000.0
2013-06-12 15:30:00,46.8,47.06,46.73,47.01,103800.0,37.0834,37.2895,37.028,37.2498,103800.0
2013-06-13 09:30:00,46.92,47.22,46.59,46.8,84400.0,37.1785,37.4162,36.917,37.0834,84400.0
2013-06-13 10:00:00,46.83,46.99,46.55,46.69,59100.0,37.1072,37.234,36.8853,36.9963,59100.0
2013-06-13 10:30:00,46.75,47.02,46.7,46.96,67000.0,37.0438,37.2578,37.0042,37.2102,67000.0
2013-06-13 11:00:00,46.97,47.18,46.89,46.91,59900.0,37.2181,37.3845,37.1547,37.1706,59900.0
2013-06-13 11:30:00,46.93,47.03,46.74,47.01,34400.0,37.1864,37.2657,37.0359,37.2498,34400.0
2013-06-13 12:00:00,47.02,47.06,47.0,47.04,20400.0,37.2578,37.2895,37.2419,37.2736,20400.0
2013-06-13 12:30:00,47.04,47.35,46.99,47.34,33100.0,37.2736,37.5192,37.234,37.5113,33100.0
2013-06-13 13:00:00,47.35,47.35,47.07,47.25,74300.0,37.5192,37.5192,37.2974,37.44,74300.0
2013-06-13 13:30:00,47.25,47.26,47.06,47.06,64200.0,37.44,37.4479,37.2895,37.2895,64200.0
2013-06-13 14:00:00,47.07,47.25,47.01,47.11,82000.0,37.2974,37.44,37.2498,37.3291,82000.0
2013-06-13 14:30:00,47.13,47.26,47.07,47.26,117800.0,37.3449,37.4479,37.2974,37.4479,117800.0
2013-06-13 15:00:00,47.26,47.39,47.19,47.36,74300.0,37.4479,37.5509,37.3925,37.5272,74300.0
2013-06-13 15:30:00,47.36,47.83,47.32,47.48,242900.0,37.5272,37.8996,37.4955,37.6223,242900.0
2013-06-14 09:30:00,47.38,47.69,47.38,47.63,19900.0,37.543,37.7887,37.543,37.7411,19900.0
2013-06-14 10:00:00,47.63,47.67,47.28,47.28,69300.0,37.7411,37.7728,37.4638,37.4638,69300.0
2013-06-14 10:30:00,47.31,47.43,47.12,47.13,26700.0,37.4875,37.5826,37.337,37.3449,26700.0
2013-06-14 11:00:00,47.12,47.38,47.06,47.27,37700.0,37.337,37.543,37.2895,37.4559,37700.0
2013-06-14 11:30:00,47.34,47.54,47.29,47.41,25500.0,37.5113,37.6698,37.4717,37.5668,25500.0
2013-06-14 12:00:00,47.44,47.54,47.28,47.47,18600.0,37.5906,37.6698,37.4638,37.6143,18600.0
2013-06-14 12:30:00,47.46,47.47,47.27,47.29,17300.0,37.6064,37.6143,37.4559,37.4717,17300.0
2013-06-14 13:00:00,47.28,47.31,47.12,47.12,43000.0,37.4638,37.4875,37.337,37.337,43000.0
2013-06-14 13:30:00,47.14,47.19,47.05,47.16,13600.0,37.3528,37.3925,37.2815,37.3687,13600.0
2013-06-14 14:00:00,47.15,47.44,47.1,47.43,130800.0,37.3608,37.5906,37.3211,37.5826,130800.0
2013-06-14 14:30:00,47.41,47.5,47.37,47.39,191200.0,37.5668,37.6381,37.5351,37.5509,191200.0
2013-06-14 15:00:00,47.42,47.65,47.4,47.5,29900.0,37.5747,37.757,37.5589,37.6381,29900.0
2013-06-14 15:30:00,47.5,47.56,47.35,47.56,97000.0,37.6381,37.6856,37.5192,37.6856,97000.0
2013-06-17 09:30:00,48.06,48.15,47.73,47.75,26300.0,38.0818,38.1531,37.8203,37.8362,26300.0
2013-06-17 10:00:00,47.72,47.82,47.59,47.74,17400.0,37.8124,37.8917,37.7094,37.8283,17400.0
2013-06-17 10:30:00,47.73,47.76,47.51,47.67,35000.0,37.8203,37.8441,37.646,37.7728,35000.0
2013-06-17 11:00:00,47.66,47.7,47.4,47.47,18900.0,37.7649,37.7966,37.5589,37.6143,18900.0
2013-06-17 11:30:00,47.48,47.66,47.44,47.5,16800.0,37.6223,37.7649,37.5906,37.6381,16800.0
2013-06-17 12:00:00,47.5,47.56,47.39,47.42,114600.0,37.6381,37.6856,37.5509,37.5747,114600.0
2013-06-17 12:30:00,47.43,47.54,47.42,47.44,48900.0,37.5826,37.6698,37.5747,37.5906,48900.0
2013-06-17 13:00:00,47.44,47.55,47.4,47.55,226100.0,37.5906,37.6777,37.5589,37.6777,226100.0
2013-06-17 13:30:00,47.55,47.67,47.54,47.63,21500.0,37.6777,37.7728,37.6698,37.7411,21500.0
2013-06-17 14:00:00,47.62,47.64,47.38,47.41,20000.0,37.7332,37.749,37.543,37.5668,20000.0
2013-06-17 14:30:00,47.39,47.53,47.34,47.37,28300.0,37.5509,37.6619,37.5113,37.5351,28300.0
2013-06-17 15:00:00,47.37,47.51,47.35,47.44,71700.0,37.5351,37.646,37.5192,37.5906,71700.0
2013-06-17 15:30:00,47.46,47.69,47.46,47.58,59300.0,37.6064,37.7887,37.6064,37.7015,59300.0
2013-06-18 09:30:00,47.38,47.76,46.93,47.45,41300.0,37.543,37.8441,37.1864,37.5985,41300.0
2013-06-18 10:00:00,47.41,47.66,47.36,47.65,20300.0,37.5668,37.7649,37.5272,37.757,20300.0
2013-06-18 10:30:00,47.66,47.74,47.53,47.66,17800.0,37.7649,37.8283,37.6619,37.7649,17800.0
2013-06-18 11:00:00,47.69,47.71,47.54,47.68,23200.0,37.7887,37.8045,37.6698,37.7807,23200.0
2013-06-18 11:30:00,47.7,47.75,47.55,47.57,15700.0,37.7966,37.8362,37.6777,37.6936,15700.0
2013-06-18 12:00:00,47.59,47.66,47.51,47.65,13500.0,37.7094,37.7649,37.646,37.757,13500.0
2013-06-18 12:30:00,47.66,47.89,47.62,47.86,26400.0,37.7649,37.9471,37.7332,37.9234,26400.0
2013-06-18 13:00:00,47.88,47.89,47.71,47.77,19000.0,37.9392,37.9471,37.8045,37.852,19000.0
2013-06-18 13:30:00,47.75,47.84,47.69,47.84,22000.0,37.8362,37.9075,37.7887,37.9075,22000.0
2013-06-18 14:00:00,47.83,47.99,47.77,47.98,18700.0,37.8996,38.0264,37.852,38.0184,18700.0
2013-06-18 14:30:00,47.98,48.06,47.8,47.8,31900.0,38.0184,38.0818,37.8758,37.8758,31900.0
2013-06-18 15:00:00,47.8,47.87,47.74,47.81,40600.0,37.8758,37.9313,37.8283,37.8837,40600.0
2013-06-18 15:30:00,47.83,47.85,47.5,47.63,161400.0,37.8996,37.9154,37.6381,37.7411,161400.0
2013-06-19 09:30:00,47.75,48.0,47.51,47.78,65400.0,37.8362,38.0343,37.646,37.86,65400.0
2013-06-19 10:00:00,47.73,48.1,47.71,47.98,25600.0,37.8203,38.1135,37.8045,38.0184,25600.0
2013-06-19 10:30:00,47.96,48.01,47.62,47.79,93900.0,38.0026,38.0422,37.7332,37.8679,93900.0
2013-06-19 11:00:00,47.8,48.2,47.77,48.14,34800.0,37.8758,38.1928,37.852,38.1452,34800.0
2013-06-19 11:30:00,48.11,48.24,48.1,48.12,24600.0,38.1215,38.2245,38.1135,38.1294,24600.0
2013-06-19 12:00:00,48.12,48.15,48.09,48.15,16900.0,38.1294,38.1531,38.1056,38.1531,16900.0
2013-06-19 12:30:00,48.14,48.31,48.12,48.31,26500.0,38.1452,38.2799,38.1294,38.2799,26500.0
2013-06-19 13:00:00,48.3,48.35,48.28,48.32,20900.0,38.272,38.3116,38.2562,38.2879,20900.0
2013-06-19 13:30:00,48.32,48.4,48.3,48.4,84000.0,38.2879,38.3512,38.272,38.3512,84000.0
2013-06-19 14:00:00,48.42,48.52,48.15,48.27,104500.0,38.3671,38.4463,38.1531,38.2482,104500.0
2013-06-19 14:30:00,48.24,48.38,48.0,48.09,147600.0,38.2245,38.3354,38.0343,38.1056,147600.0
2013-06-19 15:00:00,48.09,48.46,47.99,48.46,141500.0,38.1056,38.3988,38.0264,38.3988,141500.0
2013-06-19 15:30:00,48.44,48.55,47.94,47.94,208100.0,38.3829,38.4701,37.9867,37.9867,208100.0
2013-06-20 09:30:00,47.09,47.16,46.45,46.79,136600.0,37.3132,37.3687,36.8061,37.0755,136600.0
2013-06-20 10:00:00,46.83,46.94,46.16,46.16,150400.0,37.1072,37.1944,36.5763,36.5763,150400.0
2013-06-20 10:30:00,46.16,46.26,45.95,45.98,164600.0,36.5763,36.6555,36.4099,36.4337,164600.0
2013-06-20 11:00:00,45.99,46.07,45.25,45.63,477000.0,36.4416,36.505,35.8552,36.1563,477000.0
2013-06-20 11:30:00,45.63,46.73,45.61,46.71,76500.0,36.1563,37.028,36.1405,37.0121,76500.0
2013-06-20 12:00:00,46.66,46.89,46.61,46.74,37700.0,36.9725,37.1547,36.9329,37.0359,37700.0
2013-06-20 12:30:00,46.71,46.84,46.45,46.65,47200.0,37.0121,37.1151,36.8061,36.9646,47200.0
2013-06-20 13:00:00,46.63,46.7,46.47,46.54,23000.0,36.9487,37.0042,36.8219,36.8774,23000.0
2013-06-20 13:30:00,46.54,46.72,46.46,46.68,33300.0,36.8774,37.02,36.814,36.9883,33300.0
2013-06-20 14:00:00,46.7,46.71,46.33,46.33,53700.0,37.0042,37.0121,36.711,36.711,53700.0
2013-06-20 14:30:00,46.33,46.48,46.15,46.23,72500.0,36.711,36.8299,36.5684,36.6318,72500.0
2013-06-20 15:00:00,46.2,46.42,46.12,46.27,48200.0,36.608,36.7823,36.5446,36.6635,48200.0
2013-06-20 15:30:00,46.27,46.59,46.14,46.5,277900.0,36.6635,36.917,36.5605,36.8457,277900.0
2013-06-21 09:30:00,46.66,46.77,46.14,46.27,96000.0,36.9725,37.0597,36.5605,36.6635,96000.0
2013-06-21 10:00:00,46.2,46.27,45.79,45.87,86900.0,36.608,36.6635,36.2831,36.3465,86900.0
2013-06-21 10:30:00,45.88,45.89,45.54,45.72,50300.0,36.3544,36.3624,36.085,36.2277,50300.0
2013-06-21 11:00:00,45.68,45.72,45.36,45.41,74400.0,36.196,36.2277,35.9424,35.982,74400.0
2013-06-21 11:30:00,45.37,45.5,45.24,45.45,56300.0,35.9503,36.0533,35.8473,36.0137,56300.0
2013-06-21 12:00:00,45.48,45.72,45.45,45.72,71700.0,36.0375,36.2277,36.0137,36.2277,71700.0
2013-06-21 12:30:00,45.72,45.95,45.67,45.94,38800.0,36.2277,36.4099,36.188,36.402,38800.0
2013-06-21 13:00:00,45.96,46.22,45.84,46.01,168500.0,36.4178,36.6239,36.3227,36.4575,168500.0
2013-06-21 13:30:00,45.98,46.14,45.82,45.87,31500.0,36.4337,36.5605,36.3069,36.3465,31500.0
2013-06-21 14:00:00,45.88,46.12,45.84,46.05,42600.0,36.3544,36.5446,36.3227,36.4891,42600.0
2013-06-21 14:30:00,46.03,46.04,45.84,45.97,34500.0,36.4733,36.4812,36.3227,36.4258,34500.0
2013-06-21 15:00:00,45.98,46.38,45.98,46.36,72900.0,36.4337,36.7506,36.4337,36.7348,72900.0
2013-06-21 15:30:00,46.35,46.4,45.96,46.09,285000.0,36.7269,36.7665,36.4178,36.5208,285000.0
2013-06-24 09:30:00,44.9,45.28,43.96,44.65,380100.0,35.5779,35.879,34.8331,35.3798,380100.0
2013-06-24 10:00:00,44.61,44.63,44.23,44.29,247600.0,35.3481,35.364,35.047,35.0946,247600.0
2013-06-24 10:30:00,44.3,44.58,44.22,44.47,180100.0,35.1025,35.3243,35.0391,35.2372,180100.0
2013-06-24 11:00:00,44.47,44.48,43.97,44.02,83200.0,35.2372,35.2451,34.841,34.8806,83200.0
2013-06-24 11:30:00,44.01,44.24,43.87,44.15,87000.0,34.8727,35.0549,34.7618,34.9836,87000.0
2013-06-24 12:00:00,44.13,44.18,43.92,44.01,79300.0,34.9678,35.0074,34.8014,34.8727,79300.0
2013-06-24 12:30:00,44.01,44.14,43.96,44.14,121500.0,34.8727,34.9757,34.8331,34.9757,121500.0
2013-06-24 13:00:00,44.09,44.13,43.97,44.05,77400.0,34.9361,34.9678,34.841,34.9044,77400.0
2013-06-24 13:30:00,44.04,44.28,43.99,44.26,116800.0,34.8965,35.0866,34.8568,35.0708,116800.0
2013-06-24 14:00:00,44.26,44.44,44.22,44.37,179300.0,35.0708,35.2134,35.0391,35.1579,179300.0
2013-06-24 14:30:00,44.36,44.49,44.24,44.24,157600.0,35.15,35.253,35.0549,35.0549,157600.0
2013-06-24 15:00:00,44.24,44.3,43.96,43.96,197000.0,35.0549,35.1025,34.8331,34.8331,197000.0
2013-06-24 15:30:00,43.96,44.06,43.57,43.7,464000.0,34.8331,34.9123,34.524,34.6271,464000.0
2013-06-25 09:30:00,44.13,44.49,44.0,44.22,63100.0,34.9678,35.253,34.8648,35.0391,63100.0
2013-06-25 10:00:00,44.25,44.3,43.71,43.93,116400.0,35.0629,35.1025,34.635,34.8093,116400.0
2013-06-25 10:30:00,43.94,44.22,43.92,44.18,82800.0,34.8172,35.0391,34.8014,35.0074,82800.0
2013-06-25 11:00:00,44.18,44.28,44.0,44.03,49200.0,35.0074,35.0866,34.8648,34.8885,49200.0
2013-06-25 11:30:00,44.01,44.23,44.0,44.16,24300.0,34.8727,35.047,34.8648,34.9915,24300.0
2013-06-25 12:00:00,44.16,44.22,44.07,44.12,16800.0,34.9915,35.0391,34.9202,34.9599,16800.0
2013-06-25 12:30:00,44.1,44.13,43.94,44.0,42500.0,34.944,34.9678,34.8172,34.8648,42500.0
2013-06-25 13:00:00,44.01,44.14,43.88,44.02,23300.0,34.8727,34.9757,34.7697,34.8806,23300.0
2013-06-25 13:30:00,44.01,44.16,43.96,44.1,31900.0,34.8727,34.9915,34.8331,34.944,31900.0
2013-06-25 14:00:00,44.06,44.19,44.05,44.16,35100.0,34.9123,35.0153,34.9044,34.9915,35100.0
2013-06-25 14:30:00,44.14,44.23,44.02,44.05,85400.0,34.9757,35.047,34.8806,34.9044,85400.0
2013-06-25 15:00:00,44.05,44.19,44.04,44.18,95000.0,34.9044,35.0153,34.8965,35.0074,95000.0
2013-06-25 15:30:00,44.19,44.42,44.11,44.12,213400.0,35.0153,35.1976,34.9519,34.9599,213400.0
2013-06-26 09:30:00,44.43,44.56,44.17,44.33,114100.0,35.2055,35.3085,34.9995,35.1263,114100.0
2013-06-26 10:00:00,44.38,44.42,43.86,44.1,215900.0,35.1659,35.1976,34.7538,34.944,215900.0
2013-06-26 10:30:00,44.09,44.43,44.07,44.38,129200.0,34.9361,35.2055,34.9202,35.1659,129200.0
2013-06-26 11:00:00,44.38,44.43,44.22,44.31,68600.0,35.1659,35.2055,35.0391,35.1104,68600.0
2013-06-26 11:30:00,44.32,44.54,44.3,44.53,55400.0,35.1183,35.2927,35.1025,35.2847,55400.0
2013-06-26 12:00:00,44.48,44.68,44.48,44.55,29200.0,35.2451,35.4036,35.2451,35.3006,29200.0
2013-06-26 12:30:00,44.57,44.6,44.42,44.52,36400.0,35.3164,35.3402,35.1976,35.2768,36400.0
2013-06-26 13:00:00,44.51,44.55,44.4,44.48,28000.0,35.2689,35.3006,35.1817,35.2451,28000.0
2013-06-26 13:30:00,44.47,44.49,44.37,44.45,56000.0,35.2372,35.253,35.1579,35.2213,56000.0
2013-06-26 14:00:00,44.44,44.57,44.44,44.54,64900.0,35.2134,35.3164,35.2134,35.2927,64900.0
2013-06-26 14:30:00,44.53,44.76,44.49,44.74,80100.0,35.2847,35.467,35.253,35.4511,80100.0
2013-06-26 15:00:00,44.72,44.95,44.72,44.88,103900.0,35.4353,35.6175,35.4353,35.5621,103900.0
2013-06-26 15:30:00,44.88,44.9,44.65,44.7,128900.0,35.5621,35.5779,35.3798,35.4194,128900.0
2013-06-27 09:30:00,45.0,45.17,44.98,45.16,38400.0,35.6571,35.7919,35.6413,35.7839,38400.0
2013-06-27 10:00:00,45.15,45.23,44.64,45.22,55400.0,35.776,35.8394,35.3719,35.8315,55400.0
2013-06-27 10:30:00,45.21,45.34,44.93,45.04,46300.0,35.8235,35.9266,35.6017,35.6888,46300.0
2013-06-27 11:00:00,45.05,45.3,45.05,45.18,24400.0,35.6968,35.8949,35.6968,35.7998,24400.0
2013-06-27 11:30:00,45.2,45.47,45.18,45.46,43100.0,35.8156,36.0296,35.7998,36.0216,43100.0
2013-06-27 12:00:00,45.45,45.58,45.39,45.58,45800.0,36.0137,36.1167,35.9662,36.1167,45800.0
2013-06-27 12:30:00,45.59,45.75,45.59,45.7,29500.0,36.1247,36.2514,36.1247,36.2118,29500.0
2013-06-27 13:00:00,45.64,45.76,45.6,45.76,31700.0,36.1643,36.2594,36.1326,36.2594,31700.0
2013-06-27 13:30:00,45.75,45.82,45.6,45.6,36000.0,36.2514,36.3069,36.1326,36.1326,36000.0
2013-06-27 14:00:00,45.6,45.91,45.58,45.88,66900.0,36.1326,36.3782,36.1167,36.3544,66900.0
2013-06-27 14:30:00,45.88,45.92,45.69,45.69,103800.0,36.3544,36.3861,36.2039,36.2039,103800.0
2013-06-27 15:00:00,45.69,45.82,45.68,45.72,54600.0,36.2039,36.3069,36.196,36.2277,54600.0
2013-06-27 15:30:00,45.75,45.75,45.44,45.5,191400.0,36.2514,36.2514,36.0058,36.0533,191400.0
2013-06-28 09:30:00,45.34,45.37,44.61,44.64,91000.0,35.9266,35.9503,35.3481,35.3719,91000.0
2013-06-28 10:00:00,44.64,44.8,44.39,44.5,128300.0,35.3719,35.4987,35.1738,35.261,128300.0
2013-06-28 10:30:00,44.53,44.98,44.47,44.94,72000.0,35.2847,35.6413,35.2372,35.6096,72000.0
2013-06-28 11:00:00,44.92,45.06,44.85,44.88,20000.0,35.5938,35.7047,35.5383,35.5621,20000.0
2013-06-28 11:30:00,44.87,45.04,44.86,45.01,19200.0,35.5541,35.6888,35.5462,35.6651,19200.0
2013-06-28 12:00:00,45.0,45.0,44.69,44.85,25000.0,35.6571,35.6571,35.4115,35.5383,25000.0
2013-06-28 12:30:00,44.86,44.87,44.53,44.76,72700.0,35.5462,35.5541,35.2847,35.467,72700.0
2013-06-28 13:00:00,44.75,45.03,44.72,45.0,48400.0,35.4591,35.6809,35.4353,35.6571,48400.0
2013-06-28 13:30:00,44.98,45.05,44.92,44.95,51400.0,35.6413,35.6968,35.5938,35.6175,51400.0
2013-06-28 14:00:00,44.97,45.09,44.85,45.0,83300.0,35.6334,35.7285,35.5383,35.6571,83300.0
2013-06-28 14:30:00,45.0,45.05,44.87,45.03,109700.0,35.6571,35.6968,35.5541,35.6809,109700.0
2013-06-28 15:00:00,45.03,45.13,44.94,45.13,126200.0,35.6809,35.7602,35.6096,35.7602,126200.0
2013-06-28 15:30:00,45.13,45.39,44.8,44.81,292300.0,35.7602,35.9662,35.4987,35.5066,292300.0
2013-07-01 09:30:00,45.27,45.5,45.08,45.2,62500.0,35.8711,36.0533,35.7205,35.8156,62500.0
2013-07-01 10:00:00,45.15,45.73,45.15,45.71,28200.0,35.776,36.2356,35.776,36.2197,28200.0
2013-07-01 10:30:00,45.72,45.73,45.42,45.51,29700.0,36.2277,36.2356,35.9899,36.0613,29700.0
2013-07-01 11:00:00,45.53,45.72,45.45,45.62,62400.0,36.0771,36.2277,36.0137,36.1484,62400.0
2013-07-01 11:30:00,45.65,45.71,45.49,45.6,28800.0,36.1722,36.2197,36.0454,36.1326,28800.0
2013-07-01 12:00:00,45.59,45.68,45.52,45.64,41500.0,36.1247,36.196,36.0692,36.1643,41500.0
2013-07-01 12:30:00,45.61,45.84,45.59,45.84,21500.0,36.1405,36.3227,36.1247,36.3227,21500.0
2013-07-01 13:00:00,45.83,46.07,45.82,45.98,67300.0,36.3148,36.505,36.3069,36.4337,67300.0
2013-07-01 13:30:00,46.0,46.0,45.56,45.59,37700.0,36.4495,36.4495,36.1009,36.1247,37700.0
2013-07-01 14:00:00,45.58,45.71,45.45,45.64,33500.0,36.1167,36.2197,36.0137,36.1643,33500.0
2013-07-01 14:30:00,45.66,45.66,45.42,45.57,36100.0,36.1801,36.1801,35.9899,36.1088,36100.0
2013-07-01 15:00:00,45.55,45.61,45.37,45.41,43500.0,36.093,36.1405,35.9503,35.982,43500.0
2013-07-01 15:30:00,45.4,45.58,45.29,45.43,171000.0,35.9741,36.1167,35.8869,35.9979,171000.0
2013-07-02 09:30:00,45.42,45.57,45.19,45.21,33600.0,35.9899,36.1088,35.8077,35.8235,33600.0
2013-07-02 10:00:00,45.21,45.38,45.04,45.33,21600.0,35.8235,35.9583,35.6888,35.9186,21600.0
2013-07-02 10:30:00,45.31,45.36,45.05,45.15,23800.0,35.9028,35.9424,35.6968,35.776,23800.0
2013-07-02 11:00:00,45.13,45.14,44.98,45.13,26700.0,35.7602,35.7681,35.6413,35.7602,26700.0
2013-07-02 11:30:00,45.14,45.36,45.13,45.14,20300.0,35.7681,35.9424,35.7602,35.7681,20300.0
2013-07-02 12:00:00,45.1,45.17,44.91,45.01,26300.0,35.7364,35.7919,35.5858,35.6651,26300.0
2013-07-02 12:30:00,45.01,45.1,44.83,44.86,20600.0,35.6651,35.7364,35.5224,35.5462,20600.0
2013-07-02 13:00:00,44.87,44.89,44.77,44.82,16600.0,35.5541,35.57,35.4749,35.5145,16600.0
2013-07-02 13:30:00,44.78,44.9,44.71,44.89,27400.0,35.4828,35.5779,35.4274,35.57,27400.0
2013-07-02 14:00:00,44.88,44.94,44.49,44.49,75700.0,35.5621,35.6096,35.253,35.253,75700.0
2013-07-02 14:30:00,44.49,44.82,44.49,44.77,41100.0,35.253,35.5145,35.253,35.4749,41100.0
2013-07-02 15:00:00,44.77,45.01,44.77,44.98,59400.0,35.4749,35.6651,35.4749,35.6413,59400.0
2013-07-02 15:30:00,44.95,45.08,44.9,45.02,145500.0,35.6175,35.7205,35.5779,35.673,145500.0
2013-07-03 09:30:00,44.75,45.28,44.67,45.0,29900.0,35.4591,35.879,35.3957,35.6571,29900.0
2013-07-03 10:00:00,44.94,45.21,44.84,45.08,29500.0,35.6096,35.8235,35.5304,35.7205,29500.0
2013-07-03 10:30:00,45.08,45.25,44.98,45.05,35100.0,35.7205,35.8552,35.6413,35.6968,35100.0
2013-07-03 11:00:00,45.05,45.22,45.03,45.09,30600.0,35.6968,35.8315,35.6809,35.7285,30600.0
2013-07-03 11:30:00,45.11,45.3,45.02,45.17,80700.0,35.7443,35.8949,35.673,35.7919,80700.0
2013-07-03 12:00:00,45.21,45.55,45.2,45.49,88200.0,35.8235,36.093,35.8156,36.0454,88200.0
2013-07-03 12:30:00,45.53,45.55,45.33,45.38,68000.0,36.0771,36.093,35.9186,35.9583,68000.0
2013-07-05 09:30:00,45.78,46.15,45.65,45.99,44500.0,36.2752,36.5684,36.1722,36.4416,44500.0
2013-07-05 10:00:00,45.98,46.05,45.49,45.51,57200.0,36.4337,36.4891,36.0454,36.0613,57200.0
2013-07-05 10:30:00,45.51,45.55,45.41,45.43,75500.0,36.0613,36.093,35.982,35.9979,75500.0
2013-07-05 11:00:00,45.46,45.49,45.3,45.3,27100.0,36.0216,36.0454,35.8949,35.8949,27100.0
2013-07-05 11:30:00,45.32,45.52,45.18,45.52,36100.0,35.9107,36.0692,35.7998,36.0692,36100.0
2013-07-05 12:00:00,45.57,45.65,45.47,45.47,16600.0,36.1088,36.1722,36.0296,36.0296,16600.0
2013-07-05 12:30:00,45.48,45.51,45.4,45.47,19000.0,36.0375,36.0613,35.9741,36.0296,19000.0
2013-07-05 13:00:00,45.48,45.48,45.26,45.27,14000.0,36.0375,36.0375,35.8632,35.8711,14000.0
2013-07-05 13:30:00,45.28,45.5,45.22,45.48,20200.0,35.879,36.0533,35.8315,36.0375,20200.0
2013-07-05 14:00:00,45.48,45.54,45.45,45.53,32300.0,36.0375,36.085,36.0137,36.0771,32300.0
2013-07-05 14:30:00,45.53,45.69,45.52,45.58,18000.0,36.0771,36.2039,36.0692,36.1167,18000.0
2013-07-05 15:00:00,45.57,45.62,45.44,45.47,23800.0,36.1088,36.1484,36.0058,36.0296,23800.0
2013-07-05 15:30:00,45.48,45.66,45.45,45.65,76100.0,36.0375,36.1801,36.0137,36.1722,76100.0
2013-07-08 09:30:00,45.83,46.09,45.61,46.05,49300.0,36.3148,36.5208,36.1405,36.4891,49300.0
2013-07-08 10:00:00,46.01,46.04,45.66,45.7,84200.0,36.4575,36.4812,36.1801,36.2118,84200.0
2013-07-08 10:30:00,45.7,46.02,45.69,45.82,40300.0,36.2118,36.4654,36.2039,36.3069,40300.0
2013-07-08 11:00:00,45.87,46.07,45.86,45.95,22700.0,36.3465,36.505,36.3386,36.4099,22700.0
2013-07-08 11:30:00,45.94,45.94,45.75,45.82,18800.0,36.402,36.402,36.2514,36.3069,18800.0
2013-07-08 12:00:00,45.83,45.84,45.61,45.65,58200.0,36.3148,36.3227,36.1405,36.1722,58200.0
2013-07-08 12:30:00,45.66,45.88,45.66,45.66,70000.0,36.1801,36.3544,36.1801,36.1801,70000.0
2013-07-08 13:00:00,45.66,45.79,45.56,45.6,14000.0,36.1801,36.2831,36.1009,36.1326,14000.0
2013-07-08 13:30:00,45.58,45.71,45.55,45.67,21100.0,36.1167,36.2197,36.093,36.188,21100.0
2013-07-08 14:00:00,45.67,45.7,45.48,45.54,76800.0,36.188,36.2118,36.0375,36.085,76800.0
2013-07-08 14:30:00,45.55,45.6,45.48,45.53,45700.0,36.093,36.1326,36.0375,36.0771,45700.0
2013-07-08 15:00:00,45.52,45.69,45.51,45.63,66500.0,36.0692,36.2039,36.0613,36.1563,66500.0
2013-07-08 15:30:00,45.63,45.7,45.54,45.69,96200.0,36.1563,36.2118,36.085,36.2039,96200.0
2013-07-09 09:30:00,46.16,46.53,46.02,46.16,52500.0,36.5763,36.8695,36.4654,36.5763,52500.0
2013-07-09 10:00:00,46.16,46.23,46.0,46.02,42900.0,36.5763,36.6318,36.4495,36.4654,42900.0
2013-07-09 10:30:00,46.05,46.24,46.01,46.19,38000.0,36.4891,36.6397,36.4575,36.6001,38000.0
2013-07-09 11:00:00,46.21,46.53,46.12,46.47,206400.0,36.6159,36.8695,36.5446,36.8219,206400.0
2013-07-09 11:30:00,46.46,46.8,46.43,46.75,147900.0,36.814,37.0834,36.7903,37.0438,147900.0
2013-07-09 12:00:00,46.75,46.75,46.5,46.51,52900.0,37.0438,37.0438,36.8457,36.8536,52900.0
2013-07-09 12:30:00,46.54,46.65,46.51,46.51,51400.0,36.8774,36.9646,36.8536,36.8536,51400.0
2013-07-09 13:00:00,46.51,46.59,46.49,46.53,33600.0,36.8536,36.917,36.8378,36.8695,33600.0
2013-07-09 13:30:00,46.55,46.65,46.52,46.55,22200.0,36.8853,36.9646,36.8616,36.8853,22200.0
2013-07-09 14:00:00,46.56,46.56,46.42,46.51,29200.0,36.8933,36.8933,36.7823,36.8536,29200.0
2013-07-09 14:30:00,46.52,46.75,46.5,46.73,51700.0,36.8616,37.0438,36.8457,37.028,51700.0
2013-07-09 15:00:00,46.73,46.74,46.61,46.72,33700.0,37.028,37.0359,36.9329,37.02,33700.0
2013-07-09 15:30:00,46.7,46.75,46.51,46.59,98800.0,37.0042,37.0438,36.8536,36.917,98800.0
2013-07-10 09:30:00,46.55,46.72,46.26,46.31,41000.0,36.8853,37.02,36.6555,36.6952,41000.0
2013-07-10 10:00:00,46.34,46.5,46.12,46.23,63100.0,36.7189,36.8457,36.5446,36.6318,63100.0
2013-07-10 10:30:00,46.2,46.37,46.09,46.34,22800.0,36.608,36.7427,36.5208,36.7189,22800.0
2013-07-10 11:00:00,46.37,46.48,46.28,46.46,24600.0,36.7427,36.8299,36.6714,36.814,24600.0
2013-07-10 11:30:00,46.48,46.8,46.45,46.68,28900.0,36.8299,37.0834,36.8061,36.9883,28900.0
2013-07-10 12:00:00,46.69,46.82,46.62,46.8,28700.0,36.9963,37.0993,36.9408,37.0834,28700.0
2013-07-10 12:30:00,46.8,46.9,46.77,46.86,14400.0,37.0834,37.1627,37.0597,37.131,14400.0
2013-07-10 13:00:00,46.85,46.94,46.82,46.91,22600.0,37.1231,37.1944,37.0993,37.1706,22600.0
2013-07-10 13:30:00,46.91,47.13,46.91,47.09,49300.0,37.1706,37.3449,37.1706,37.3132,49300.0
2013-07-10 14:00:00,47.09,47.35,47.08,47.19,77300.0,37.3132,37.5192,37.3053,37.3925,77300.0
2013-07-10 14:30:00,47.18,47.24,46.94,47.01,111800.0,37.3845,37.4321,37.1944,37.2498,111800.0
2013-07-10 15:00:00,47.01,47.01,46.73,46.9,84600.0,37.2498,37.2498,37.028,37.1627,84600.0
2013-07-10 15:30:00,46.89,46.9,46.76,46.84,173600.0,37.1547,37.1627,37.0517,37.1151,173600.0
2013-07-11 09:30:00,47.4,47.9,47.39,47.78,173200.0,37.5589,37.9551,37.5509,37.86,173200.0
2013-07-11 10:00:00,47.79,47.8,47.69,47.75,62100.0,37.8679,37.8758,37.7887,37.8362,62100.0
2013-07-11 10:30:00,47.75,47.82,47.52,47.54,130300.0,37.8362,37.8917,37.6539,37.6698,130300.0
2013-07-11 11:00:00,47.54,47.72,47.54,47.64,52700.0,37.6698,37.8124,37.6698,37.749,52700.0
2013-07-11 11:30:00,47.64,47.68,47.53,47.66,35800.0,37.749,37.7807,37.6619,37.7649,35800.0
2013-07-11 12:00:00,47.69,47.7,47.51,47.58,37500.0,37.7887,37.7966,37.646,37.7015,37500.0
2013-07-11 12:30:00,47.61,47.64,47.51,47.54,24700.0,37.7253,37.749,37.646,37.6698,24700.0
2013-07-11 13:00:00,47.54,47.6,47.53,47.59,21100.0,37.6698,37.7173,37.6619,37.7094,21100.0
2013-07-11 13:30:00,47.58,47.58,47.52,47.54,19000.0,37.7015,37.7015,37.6539,37.6698,19000.0
2013-07-11 14:00:00,47.54,47.62,47.51,47.58,41000.0,37.6698,37.7332,37.646,37.7015,41000.0
2013-07-11 14:30:00,47.59,47.63,47.53,47.54,59800.0,37.7094,37.7411,37.6619,37.6698,59800.0
2013-07-11 15:00:00,47.54,47.63,47.53,47.59,68500.0,37.6698,37.7411,37.6619,37.7094,68500.0
2013-07-11 15:30:00,47.59,47.59,47.48,47.5,195000.0,37.7094,37.7094,37.6223,37.6381,195000.0
2013-07-12 09:30:00,47.53,47.62,47.03,47.48,45600.0,37.6619,37.7332,37.2657,37.6223,45600.0
2013-07-12 10:00:00,47.48,47.5,47.27,47.42,63900.0,37.6223,37.6381,37.4559,37.5747,63900.0
2013-07-12 10:30:00,47.49,47.59,47.44,47.5,34800.0,37.6302,37.7094,37.5906,37.6381,34800.0
2013-07-12 11:00:00,47.5,47.5,47.2,47.25,10600.0,37.6381,37.6381,37.4004,37.44,10600.0
2013-07-12 11:30:00,47.27,47.48,47.24,47.29,91000.0,37.4559,37.6223,37.4321,37.4717,91000.0
2013-07-12 12:00:00,47.27,47.37,47.25,47.28,32500.0,37.4559,37.5351,37.44,37.4638,32500.0
2013-07-12 12:30:00,47.3,47.3,47.25,47.25,23000.0,37.4796,37.4796,37.44,37.44,23000.0
2013-07-12 13:00:00,47.27,47.3,47.12,47.23,26900.0,37.4559,37.4796,37.337,37.4242,26900.0
2013-07-12 13:30:00,47.24,47.43,47.23,47.42,19300.0,37.4321,37.5826,37.4242,37.5747,19300.0
2013-07-12 14:00:00,47.43,47.58,47.3,47.37,74500.0,37.5826,37.7015,37.4796,37.5351,74500.0
2013-07-12 14:30:00,47.36,47.55,47.36,47.52,30200.0,37.5272,37.6777,37.5272,37.6539,30200.0
2013-07-12 15:00:00,47.52,47.7,47.51,47.61,68300.0,37.6539,37.7966,37.646,37.7253,68300.0
2013-07-12 15:30:00,47.61,47.77,47.58,47.66,155300.0,37.7253,37.852,37.7015,37.7649,155300.0
2013-07-15 09:30:00,47.68,47.85,46.96,47.35,152100.0,37.7807,37.9154,37.2102,37.5192,152100.0
2013-07-15 10:00:00,47.33,47.4,47.1,47.16,84000.0,37.5034,37.5589,37.3211,37.3687,84000.0
2013-07-15 10:30:00,47.17,47.39,47.15,47.3,44300.0,37.3766,37.5509,37.3608,37.4796,44300.0
2013-07-15 11:00:00,47.31,47.42,47.3,47.39,50300.0,37.4875,37.5747,37.4796,37.5509,50300.0
2013-07-15 11:30:00,47.41,47.49,47.37,47.41,38400.0,37.5668,37.6302,37.5351,37.5668,38400.0
2013-07-15 12:00:00,47.41,47.48,47.29,47.33,108000.0,37.5668,37.6223,37.4717,37.5034,108000.0
2013-07-15 12:30:00,47.34,47.41,47.33,47.36,47600.0,37.5113,37.5668,37.5034,37.5272,47600.0
2013-07-15 13:00:00,47.35,47.39,47.31,47.37,20600.0,37.5192,37.5509,37.4875,37.5351,20600.0
2013-07-15 13:30:00,47.37,47.39,47.3,47.38,47200.0,37.5351,37.5509,37.4796,37.543,47200.0
2013-07-15 14:00:00,47.39,47.43,47.33,47.35,86800.0,37.5509,37.5826,37.5034,37.5192,86800.0
2013-07-15 14:30:00,47.36,47.44,47.35,47.44,99800.0,37.5272,37.5906,37.5192,37.5906,99800.0
2013-07-15 15:00:00,47.44,47.66,47.42,47.62,77400.0,37.5906,37.7649,37.5747,37.7332,77400.0
2013-07-15 15:30:00,47.62,47.66,47.46,47.54,137900.0,37.7332,37.7649,37.6064,37.6698,137900.0
2013-07-16 09:30:00,47.78,47.78,47.4,47.49,106300.0,37.86,37.86,37.5589,37.6302,106300.0
2013-07-16 10:00:00,47.5,47.53,47.19,47.23,45600.0,37.6381,37.6619,37.3925,37.4242,45600.0
2013-07-16 10:30:00,47.24,47.5,47.2,47.26,40500.0,37.4321,37.6381,37.4004,37.4479,40500.0
2013-07-16 11:00:00,47.26,47.32,47.0,47.26,55000.0,37.4479,37.4955,37.2419,37.4479,55000.0
2013-07-16 11:30:00,47.25,47.27,47.1,47.19,42700.0,37.44,37.4559,37.3211,37.3925,42700.0
2013-07-16 12:00:00,47.17,47.36,47.15,47.34,43800.0,37.3766,37.5272,37.3608,37.5113,43800.0
2013-07-16 12:30:00,47.35,47.38,47.2,47.2,45100.0,37.5192,37.543,37.4004,37.4004,45100.0
2013-07-16 13:00:00,47.19,47.2,46.83,46.87,21400.0,37.3925,37.4004,37.1072,37.1389,21400.0
2013-07-16 13:30:00,46.88,47.17,46.8,47.14,41800.0,37.1468,37.3766,37.0834,37.3528,41800.0
2013-07-16 14:00:00,47.15,47.31,47.08,47.3,41500.0,37.3608,37.4875,37.3053,37.4796,41500.0
2013-07-16 14:30:00,47.31,47.43,47.21,47.29,69000.0,37.4875,37.5826,37.4083,37.4717,69000.0
2013-07-16 15:00:00,47.3,47.3,47.17,47.24,40500.0,37.4796,37.4796,37.3766,37.4321,40500.0
2013-07-16 15:30:00,47.23,47.38,47.21,47.28,101700.0,37.4242,37.543,37.4083,37.4638,101700.0
2013-07-17 09:30:00,47.32,47.6,47.28,47.51,32200.0,37.4955,37.7173,37.4638,37.646,32200.0
2013-07-17 10:00:00,47.5,47.65,47.46,47.58,46700.0,37.6381,37.757,37.6064,37.7015,46700.0
2013-07-17 10:30:00,47.59,47.68,47.25,47.55,35300.0,37.7094,37.7807,37.44,37.6777,35300.0
2013-07-17 11:00:00,47.58,47.67,47.29,47.34,36600.0,37.7015,37.7728,37.4717,37.5113,36600.0
2013-07-17 11:30:00,47.33,47.34,47.2,47.21,13000.0,37.5034,37.5113,37.4004,37.4083,13000.0
2013-07-17 12:00:00,47.22,47.47,47.19,47.35,26400.0,37.4162,37.6143,37.3925,37.5192,26400.0
2013-07-17 12:30:00,47.33,47.43,47.24,47.34,11900.0,37.5034,37.5826,37.4321,37.5113,11900.0
2013-07-17 13:00:00,47.34,47.34,47.13,47.13,28500.0,37.5113,37.5113,37.3449,37.3449,28500.0
2013-07-17 13:30:00,47.13,47.29,47.11,47.27,23600.0,37.3449,37.4717,37.3291,37.4559,23600.0
2013-07-17 14:00:00,47.3,47.32,47.19,47.25,67900.0,37.4796,37.4955,37.3925,37.44,67900.0
2013-07-17 14:30:00,47.25,47.51,47.16,47.34,98200.0,37.44,37.646,37.3687,37.5113,98200.0
2013-07-17 15:00:00,47.37,47.54,47.37,47.49,109000.0,37.5351,37.6698,37.5351,37.6302,109000.0
2013-07-17 15:30:00,47.48,47.49,47.33,47.35,114300.0,37.6223,37.6302,37.5034,37.5192,114300.0
2013-07-18 09:30:00,47.79,47.91,47.39,47.74,66700.0,37.8679,37.963,37.5509,37.8283,66700.0
2013-07-18 10:00:00,47.67,48.19,47.67,48.19,166000.0,37.7728,38.1848,37.7728,38.1848,166000.0
2013-07-18 10:30:00,48.19,48.3,48.07,48.14,27600.0,38.1848,38.272,38.0898,38.1452,27600.0
2013-07-18 11:00:00,48.11,48.22,48.0,48.03,34100.0,38.1215,38.2086,38.0343,38.0581,34100.0
2013-07-18 11:30:00,48.01,48.05,47.79,47.87,29600.0,38.0422,38.0739,37.8679,37.9313,29600.0
2013-07-18 12:00:00,47.88,48.04,47.74,47.98,34000.0,37.9392,38.066,37.8283,38.0184,34000.0
2013-07-18 12:30:00,47.98,48.08,47.8,47.83,68900.0,38.0184,38.0977,37.8758,37.8996,68900.0
2013-07-18 13:00:00,47.84,47.99,47.63,47.68,75700.0,37.9075,38.0264,37.7411,37.7807,75700.0
2013-07-18 13:30:00,47.71,48.04,47.71,48.0,114300.0,37.8045,38.066,37.8045,38.0343,114300.0
2013-07-18 14:00:00,48.0,48.12,47.87,48.07,60800.0,38.0343,38.1294,37.9313,38.0898,60800.0
2013-07-18 14:30:00,48.07,48.22,47.92,48.05,144200.0,38.0898,38.2086,37.9709,38.0739,144200.0
2013-07-18 15:00:00,48.04,48.08,47.97,48.01,194000.0,38.066,38.0977,38.0105,38.0422,194000.0
2013-07-18 15:30:00,48.02,48.1,47.72,48.0,192400.0,38.0501,38.1135,37.8124,38.0343,192400.0
2013-07-19 09:30:00,46.01,48.24,45.87,47.13,264100.0,36.4575,38.2245,36.3465,37.3449,264100.0
2013-07-19 10:00:00,47.14,47.72,47.13,47.63,508500.0,37.3528,37.8124,37.3449,37.7411,508500.0
2013-07-19 10:30:00,47.64,47.7,47.42,47.65,421500.0,37.749,37.7966,37.5747,37.757,421500.0
2013-07-19 11:00:00,47.64,47.66,47.34,47.53,98700.0,37.749,37.7649,37.5113,37.6619,98700.0
2013-07-19 11:30:00,47.55,47.62,47.26,47.45,145000.0,37.6777,37.7332,37.4479,37.5985,145000.0
2013-07-19 12:00:00,47.47,47.57,47.38,47.39,140000.0,37.6143,37.6936,37.543,37.5509,140000.0
2013-07-19 12:30:00,47.38,47.45,47.34,47.4,98300.0,37.543,37.5985,37.5113,37.5589,98300.0
2013-07-19 13:00:00,47.4,47.4,47.18,47.27,112600.0,37.5589,37.5589,37.3845,37.4559,112600.0
2013-07-19 13:30:00,47.28,47.51,47.23,47.43,103800.0,37.4638,37.646,37.4242,37.5826,103800.0
2013-07-19 14:00:00,47.43,47.44,47.03,47.11,117700.0,37.5826,37.5906,37.2657,37.3291,117700.0
2013-07-19 14:30:00,47.11,47.15,47.04,47.14,169600.0,37.3291,37.3608,37.2736,37.3528,169600.0
2013-07-19 15:00:00,47.13,47.61,47.09,47.49,161000.0,37.3449,37.7253,37.3132,37.6302,161000.0
2013-07-19 15:30:00,47.49,47.76,47.39,47.72,1081000.0,37.6302,37.8441,37.5509,37.8124,1081000.0
2013-07-22 09:30:00,47.48,47.68,47.4,47.56,291900.0,37.6223,37.7807,37.5589,37.6856,291900.0
2013-07-22 10:00:00,47.57,47.62,47.33,47.37,141100.0,37.6936,37.7332,37.5034,37.5351,141100.0
2013-07-22 10:30:00,47.36,47.46,47.27,47.37,58300.0,37.5272,37.6064,37.4559,37.5351,58300.0
2013-07-22 11:00:00,47.37,47.6,47.3,47.57,89600.0,37.5351,37.7173,37.4796,37.6936,89600.0
2013-07-22 11:30:00,47.57,47.62,47.47,47.51,74700.0,37.6936,37.7332,37.6143,37.646,74700.0
2013-07-22 12:00:00,47.51,47.54,47.29,47.31,135300.0,37.646,37.6698,37.4717,37.4875,135300.0
2013-07-22 12:30:00,47.31,47.54,47.27,47.54,27000.0,37.4875,37.6698,37.4559,37.6698,27000.0
2013-07-22 13:00:00,47.54,47.58,47.47,47.57,100700.0,37.6698,37.7015,37.6143,37.6936,100700.0
2013-07-22 13:30:00,47.57,47.63,47.52,47.52,46600.0,37.6936,37.7411,37.6539,37.6539,46600.0
2013-07-22 14:00:00,47.53,47.62,47.48,47.61,76900.0,37.6619,37.7332,37.6223,37.7253,76900.0
2013-07-22 14:30:00,47.6,47.71,47.56,47.68,118900.0,37.7173,37.8045,37.6856,37.7807,118900.0
2013-07-22 15:00:00,47.67,47.72,47.57,47.7,49200.0,37.7728,37.8124,37.6936,37.7966,49200.0
2013-07-22 15:30:00,47.69,47.8,47.64,47.77,158400.0,37.7887,37.8758,37.749,37.852,158400.0
2013-07-23 09:30:00,48.11,48.38,47.98,48.23,67500.0,38.1215,38.3354,38.0184,38.2165,67500.0
2013-07-23 10:00:00,48.28,48.29,47.92,48.16,33800.0,38.2562,38.2641,37.9709,38.1611,33800.0
2013-07-23 10:30:00,48.17,48.56,48.08,48.44,113300.0,38.169,38.478,38.0977,38.3829,113300.0
2013-07-23 11:00:00,48.4,48.74,48.33,48.72,92200.0,38.3512,38.6207,38.2958,38.6048,92200.0
2013-07-23 11:30:00,48.73,48.8,48.5,48.5,68100.0,38.6127,38.6682,38.4305,38.4305,68100.0
2013-07-23 12:00:00,48.5,48.5,48.37,48.39,32300.0,38.4305,38.4305,38.3275,38.3433,32300.0
2013-07-23 12:30:00,48.38,48.46,48.29,48.4,51400.0,38.3354,38.3988,38.2641,38.3512,51400.0
2013-07-23 13:00:00,48.4,48.41,48.28,48.3,20900.0,38.3512,38.3592,38.2562,38.272,20900.0
2013-07-23 13:30:00,48.3,48.35,48.25,48.29,38700.0,38.272,38.3116,38.2324,38.2641,38700.0
2013-07-23 14:00:00,48.29,48.39,48.29,48.38,34700.0,38.2641,38.3433,38.2641,38.3354,34700.0
2013-07-23 14:30:00,48.38,48.46,48.34,48.38,44900.0,38.3354,38.3988,38.3037,38.3354,44900.0
2013-07-23 15:00:00,48.38,48.51,48.35,48.42,76200.0,38.3354,38.4384,38.3116,38.3671,76200.0
2013-07-23 15:30:00,48.42,48.54,48.41,48.54,258000.0,38.3671,38.4622,38.3592,38.4622,258000.0
2013-07-24 09:30:00,48.7,48.82,48.48,48.61,101600.0,38.589,38.684,38.4146,38.5176,101600.0
2013-07-24 10:00:00,48.53,48.66,48.46,48.61,70700.0,38.4543,38.5573,38.3988,38.5176,70700.0
2013-07-24 10:30:00,48.6,48.72,48.49,48.68,54300.0,38.5097,38.6048,38.4226,38.5731,54300.0
2013-07-24 11:00:00,48.68,48.71,48.5,48.64,64400.0,38.5731,38.5969,38.4305,38.5414,64400.0
2013-07-24 11:30:00,48.64,48.7,48.54,48.6,42200.0,38.5414,38.589,38.4622,38.5097,42200.0
2013-07-24 12:00:00,48.58,48.66,48.49,48.52,39000.0,38.4939,38.5573,38.4226,38.4463,39000.0
2013-07-24 12:30:00,48.51,48.52,48.42,48.45,85600.0,38.4384,38.4463,38.3671,38.3909,85600.0
2013-07-24 13:00:00,48.46,48.48,48.4,48.45,65900.0,38.3988,38.4146,38.3512,38.3909,65900.0
2013-07-24 13:30:00,48.44,48.46,48.18,48.39,56400.0,38.3829,38.3988,38.1769,38.3433,56400.0
2013-07-24 14:00:00,48.39,48.45,48.28,48.37,41800.0,38.3433,38.3909,38.2562,38.3275,41800.0
2013-07-24 14:30:00,48.36,48.55,48.35,48.52,57700.0,38.3195,38.4701,38.3116,38.4463,57700.0
2013-07-24 15:00:00,48.52,48.57,48.33,48.37,71600.0,38.4463,38.4859,38.2958,38.3275,71600.0
2013-07-24 15:30:00,48.36,48.42,48.26,48.34,119200.0,38.3195,38.3671,38.2403,38.3037,119200.0
2013-07-25 09:30:00,48.19,48.35,48.05,48.08,56300.0,38.1848,38.3116,38.0739,38.0977,56300.0
2013-07-25 10:00:00,48.11,48.26,47.83,48.03,39000.0,38.1215,38.2403,37.8996,38.0581,39000.0
2013-07-25 10:30:00,48.03,48.16,47.89,48.13,22100.0,38.0581,38.1611,37.9471,38.1373,22100.0
2013-07-25 11:00:00,48.13,48.21,47.92,47.92,34400.0,38.1373,38.2007,37.9709,37.9709,34400.0
2013-07-25 11:30:00,47.94,47.98,47.83,47.92,21100.0,37.9867,38.0184,37.8996,37.9709,21100.0
2013-07-25 12:00:00,47.94,48.02,47.8,47.88,21100.0,37.9867,38.0501,37.8758,37.9392,21100.0
2013-07-25 12:30:00,47.89,48.11,47.88,47.99,37100.0,37.9471,38.1215,37.9392,38.0264,37100.0
2013-07-25 13:00:00,48.0,48.03,47.86,47.94,23000.0,38.0343,38.0581,37.9234,37.9867,23000.0
2013-07-25 13:30:00,47.96,47.99,47.89,47.91,30200.0,38.0026,38.0264,37.9471,37.963,30200.0
2013-07-25 14:00:00,47.91,48.0,47.8,47.85,70500.0,37.963,38.0343,37.8758,37.9154,70500.0
2013-07-25 14:30:00,47.85,47.85,47.81,47.82,34800.0,37.9154,37.9154,37.8837,37.8917,34800.0
2013-07-25 15:00:00,47.82,47.9,47.78,47.84,77200.0,37.8917,37.9551,37.86,37.9075,77200.0
2013-07-25 15:30:00,47.84,47.94,47.81,47.93,129500.0,37.9075,37.9867,37.8837,37.9788,129500.0
2013-07-26 09:30:00,47.69,47.71,47.35,47.41,59700.0,37.7887,37.8045,37.5192,37.5668,59700.0
2013-07-26 10:00:00,47.45,47.56,47.32,47.33,63400.0,37.5985,37.6856,37.4955,37.5034,63400.0
2013-07-26 10:30:00,47.35,47.37,47.13,47.13,68000.0,37.5192,37.5351,37.3449,37.3449,68000.0
2013-07-26 11:00:00,47.14,47.28,47.12,47.14,47900.0,37.3528,37.4638,37.337,37.3528,47900.0
2013-07-26 11:30:00,47.14,47.3,47.0,47.01,51900.0,37.3528,37.4796,37.2419,37.2498,51900.0
2013-07-26 12:00:00,47.01,47.11,46.91,47.04,37700.0,37.2498,37.3291,37.1706,37.2736,37700.0
2013-07-26 12:30:00,47.05,47.08,46.85,46.85,412100.0,37.2815,37.3053,37.1231,37.1231,412100.0
2013-07-26 13:00:00,46.85,46.98,46.85,46.93,26500.0,37.1231,37.2261,37.1231,37.1864,26500.0
2013-07-26 13:30:00,46.93,47.13,46.89,47.12,23900.0,37.1864,37.3449,37.1547,37.337,23900.0
2013-07-26 14:00:00,47.14,47.3,47.06,47.09,36200.0,37.3528,37.4796,37.2895,37.3132,36200.0
2013-07-26 14:30:00,47.08,47.11,46.9,46.99,74700.0,37.3053,37.3291,37.1627,37.234,74700.0
2013-07-26 15:00:00,47.0,47.05,46.89,46.95,91200.0,37.2419,37.2815,37.1547,37.2023,91200.0
2013-07-26 15:30:00,46.95,47.02,46.81,46.99,218700.0,37.2023,37.2578,37.0914,37.234,218700.0
2013-07-29 09:30:00,46.81,47.25,46.81,47.11,80600.0,37.0914,37.44,37.0914,37.3291,80600.0
2013-07-29 10:00:00,47.14,47.16,46.65,46.87,90600.0,37.3528,37.3687,36.9646,37.1389,90600.0
2013-07-29 10:30:00,46.87,47.19,46.72,47.04,41500.0,37.1389,37.3925,37.02,37.2736,41500.0
2013-07-29 11:00:00,47.05,47.11,46.9,46.98,51100.0,37.2815,37.3291,37.1627,37.2261,51100.0
2013-07-29 11:30:00,46.98,47.11,46.97,47.0,46800.0,37.2261,37.3291,37.2181,37.2419,46800.0
2013-07-29 12:00:00,46.98,47.21,46.98,47.2,28600.0,37.2261,37.4083,37.2261,37.4004,28600.0
2013-07-29 12:30:00,47.19,47.23,47.06,47.07,31500.0,37.3925,37.4242,37.2895,37.2974,31500.0
2013-07-29 13:00:00,47.06,47.09,46.93,47.09,53600.0,37.2895,37.3132,37.1864,37.3132,53600.0
2013-07-29 13:30:00,47.08,47.08,46.93,47.0,38100.0,37.3053,37.3053,37.1864,37.2419,38100.0
2013-07-29 14:00:00,46.97,47.08,46.97,47.0,82400.0,37.2181,37.3053,37.2181,37.2419,82400.0
2013-07-29 14:30:00,47.01,47.04,46.95,47.01,76000.0,37.2498,37.2736,37.2023,37.2498,76000.0
2013-07-29 15:00:00,47.02,47.18,46.97,47.16,84500.0,37.2578,37.3845,37.2181,37.3687,84500.0
2013-07-29 15:30:00,47.16,47.17,46.97,47.06,196400.0,37.3687,37.3766,37.2181,37.2895,196400.0
2013-07-30 09:30:00,47.55,47.81,47.13,47.42,128700.0,37.6777,37.8837,37.3449,37.5747,128700.0
2013-07-30 10:00:00,47.45,47.95,47.33,47.95,108000.0,37.5985,37.9947,37.5034,37.9947,108000.0
2013-07-30 10:30:00,47.94,48.2,47.91,48.05,107300.0,37.9867,38.1928,37.963,38.0739,107300.0
2013-07-30 11:00:00,48.04,48.16,47.95,48.15,72700.0,38.066,38.1611,37.9947,38.1531,72700.0
2013-07-30 11:30:00,48.16,48.34,48.1,48.34,40300.0,38.1611,38.3037,38.1135,38.3037,40300.0
2013-07-30 12:00:00,48.31,48.41,48.09,48.1,72900.0,38.2799,38.3592,38.1056,38.1135,72900.0
2013-07-30 12:30:00,48.1,48.11,47.98,48.1,63200.0,38.1135,38.1215,38.0184,38.1135,63200.0
2013-07-30 13:00:00,48.1,48.11,47.84,47.84,53500.0,38.1135,38.1215,37.9075,37.9075,53500.0
2013-07-30 13:30:00,47.85,48.0,47.74,47.99,81100.0,37.9154,38.0343,37.8283,38.0264,81100.0
2013-07-30 14:00:00,47.97,48.11,47.97,48.11,101600.0,38.0105,38.1215,38.0105,38.1215,101600.0
2013-07-30 14:30:00,48.12,48.27,48.1,48.16,74300.0,38.1294,38.2482,38.1135,38.1611,74300.0
2013-07-30 15:00:00,48.16,48.28,48.1,48.26,133600.0,38.1611,38.2562,38.1135,38.2403,133600.0
2013-07-30 15:30:00,48.25,48.25,48.05,48.09,224000.0,38.2324,38.2324,38.0739,38.1056,224000.0
2013-07-31 09:30:00,48.28,48.28,47.95,48.05,69400.0,38.2562,38.2562,37.9947,38.0739,69400.0
2013-07-31 10:00:00,48.05,48.35,47.91,48.35,66000.0,38.0739,38.3116,37.963,38.3116,66000.0
2013-07-31 10:30:00,48.35,48.36,48.21,48.24,46300.0,38.3116,38.3195,38.2007,38.2245,46300.0
2013-07-31 11:00:00,48.23,48.23,48.05,48.08,49000.0,38.2165,38.2165,38.0739,38.0977,49000.0
2013-07-31 11:30:00,48.05,48.12,47.97,48.08,39100.0,38.0739,38.1294,38.0105,38.0977,39100.0
2013-07-31 12:00:00,48.09,48.17,48.04,48.16,22200.0,38.1056,38.169,38.066,38.1611,22200.0
2013-07-31 12:30:00,48.18,48.18,48.04,48.12,30900.0,38.1769,38.1769,38.066,38.1294,30900.0
2013-07-31 13:00:00,48.12,48.16,47.98,47.99,24000.0,38.1294,38.1611,38.0184,38.0264,24000.0
2013-07-31 13:30:00,47.98,48.27,47.98,48.2,28000.0,38.0184,38.2482,38.0184,38.1928,28000.0
2013-07-31 14:00:00,48.15,48.38,48.1,48.36,50300.0,38.1531,38.3354,38.1135,38.3195,50300.0
2013-07-31 14:30:00,48.36,48.52,48.36,48.49,41500.0,38.3195,38.4463,38.3195,38.4226,41500.0
2013-07-31 15:00:00,48.5,48.51,48.25,48.38,64000.0,38.4305,38.4384,38.2324,38.3354,64000.0
2013-07-31 15:30:00,48.38,48.39,47.98,48.06,252800.0,38.3354,38.3433,38.0184,38.0818,252800.0
2013-08-01 09:30:00,48.5,49.07,48.36,48.94,62700.0,38.5723,39.0256,38.4609,38.9222,62700.0
2013-08-01 10:00:00,48.94,49.22,48.9,49.19,57000.0,38.9222,39.1449,38.8904,39.121,57000.0
2013-08-01 10:30:00,49.2,49.2,48.84,48.9,43500.0,39.129,39.129,38.8427,38.8904,43500.0
2013-08-01 11:00:00,48.92,48.93,48.66,48.66,31300.0,38.9063,38.9142,38.6995,38.6995,31300.0
2013-08-01 11:30:00,48.65,48.77,48.65,48.71,23500.0,38.6916,38.787,38.6916,38.7393,23500.0
2013-08-01 12:00:00,48.72,48.84,48.57,48.84,31100.0,38.7472,38.8427,38.6279,38.8427,31100.0
2013-08-01 12:30:00,48.83,48.86,48.78,48.85,24600.0,38.8347,38.8586,38.7949,38.8506,24600.0
2013-08-01 13:00:00,48.85,48.87,48.75,48.86,47000.0,38.8506,38.8665,38.7711,38.8586,47000.0
2013-08-01 13:30:00,48.87,48.89,48.78,48.86,27300.0,38.8665,38.8824,38.7949,38.8586,27300.0
2013-08-01 14:00:00,48.86,48.93,48.77,48.88,50100.0,38.8586,38.9142,38.787,38.8745,50100.0
2013-08-01 14:30:00,48.9,48.93,48.82,48.86,55300.0,38.8904,38.9142,38.8268,38.8586,55300.0
2013-08-01 15:00:00,48.87,48.94,48.82,48.86,84000.0,38.8665,38.9222,38.8268,38.8586,84000.0
2013-08-01 15:30:00,48.88,48.99,48.76,48.79,201200.0,38.8745,38.962,38.779,38.8029,201200.0
2013-08-02 09:30:00,48.75,48.75,48.3,48.7,38500.0,38.7711,38.7711,38.4132,38.7313,38500.0
2013-08-02 10:00:00,48.7,48.79,48.63,48.72,28400.0,38.7313,38.8029,38.6757,38.7472,28400.0
2013-08-02 10:30:00,48.71,48.99,48.66,48.88,48700.0,38.7393,38.962,38.6995,38.8745,48700.0
2013-08-02 11:00:00,48.87,48.91,48.73,48.81,54800.0,38.8665,38.8983,38.7552,38.8188,54800.0
2013-08-02 11:30:00,48.78,48.9,48.73,48.8,52000.0,38.7949,38.8904,38.7552,38.8109,52000.0
2013-08-02 12:00:00,48.81,48.89,48.75,48.77,91000.0,38.8188,38.8824,38.7711,38.787,91000.0
2013-08-02 12:30:00,48.78,48.8,48.68,48.71,42700.0,38.7949,38.8109,38.7154,38.7393,42700.0
2013-08-02 13:00:00,48.7,48.88,48.67,48.81,31700.0,38.7313,38.8745,38.7075,38.8188,31700.0
2013-08-02 13:30:00,48.8,48.89,48.68,48.75,55000.0,38.8109,38.8824,38.7154,38.7711,55000.0
2013-08-02 14:00:00,48.75,48.85,48.72,48.8,53200.0,38.7711,38.8506,38.7472,38.8109,53200.0
2013-08-02 14:30:00,48.81,48.82,48.68,48.79,81500.0,38.8188,38.8268,38.7154,38.8029,81500.0
2013-08-02 15:00:00,48.8,48.92,48.76,48.89,133200.0,38.8109,38.9063,38.779,38.8824,133200.0
2013-08-02 15:30:00,48.9,49.06,48.81,49.05,173200.0,38.8904,39.0176,38.8188,39.0097,173200.0
2013-08-05 09:30:00,49.05,49.08,48.6,48.77,47000.0,39.0097,39.0335,38.6518,38.787,47000.0
2013-08-05 10:00:00,48.77,48.92,48.66,48.74,31700.0,38.787,38.9063,38.6995,38.7631,31700.0
2013-08-05 10:30:00,48.76,48.96,48.73,48.81,30500.0,38.779,38.9381,38.7552,38.8188,30500.0
2013-08-05 11:00:00,48.8,48.92,48.69,48.84,24600.0,38.8109,38.9063,38.7234,38.8427,24600.0
2013-08-05 11:30:00,48.84,49.01,48.78,48.97,17500.0,38.8427,38.9779,38.7949,38.9461,17500.0
2013-08-05 12:00:00,48.97,49.08,48.96,48.98,18900.0,38.9461,39.0335,38.9381,38.954,18900.0
2013-08-05 12:30:00,48.99,49.02,48.94,48.96,21900.0,38.962,38.9858,38.9222,38.9381,21900.0
2013-08-05 13:00:00,48.96,48.96,48.78,48.79,35500.0,38.9381,38.9381,38.7949,38.8029,35500.0
2013-08-05 13:30:00,48.8,48.91,48.77,48.89,28300.0,38.8109,38.8983,38.787,38.8824,28300.0
2013-08-05 14:00:00,48.88,48.88,48.78,48.81,38100.0,38.8745,38.8745,38.7949,38.8188,38100.0
2013-08-05 14:30:00,48.81,48.83,48.74,48.77,31100.0,38.8188,38.8347,38.7631,38.787,31100.0
2013-08-05 15:00:00,48.76,48.87,48.72,48.87,60000.0,38.779,38.8665,38.7472,38.8665,60000.0
2013-08-05 15:30:00,48.9,48.91,48.81,48.89,103800.0,38.8904,38.8983,38.8188,38.8824,103800.0
2013-08-06 09:30:00,48.75,48.81,48.46,48.66,44200.0,38.7711,38.8188,38.5405,38.6995,44200.0
2013-08-06 10:00:00,48.68,48.69,48.17,48.49,68700.0,38.7154,38.7234,38.3098,38.5643,68700.0
2013-08-06 10:30:00,48.5,48.51,48.2,48.2,60200.0,38.5723,38.5802,38.3337,38.3337,60200.0
2013-08-06 11:00:00,48.23,48.23,47.98,48.16,50100.0,38.3575,38.3575,38.1587,38.3019,50100.0
2013-08-06 11:30:00,48.16,48.3,47.98,48.27,42700.0,38.3019,38.4132,38.1587,38.3893,42700.0
2013-08-06 12:00:00,48.27,48.29,48.1,48.16,46300.0,38.3893,38.4052,38.2541,38.3019,46300.0
2013-08-06 12:30:00,48.16,48.23,48.13,48.14,37400.0,38.3019,38.3575,38.278,38.286,37400.0
2013-08-06 13:00:00,48.14,48.25,48.13,48.23,26600.0,38.286,38.3734,38.278,38.3575,26600.0
2013-08-06 13:30:00,48.22,48.25,48.14,48.24,33000.0,38.3496,38.3734,38.286,38.3655,33000.0
2013-08-06 14:00:00,48.24,48.25,48.05,48.16,63100.0,38.3655,38.3734,38.2144,38.3019,63100.0
2013-08-06 14:30:00,48.17,48.29,48.09,48.29,47100.0,38.3098,38.4052,38.2462,38.4052,47100.0
2013-08-06 15:00:00,48.28,48.37,48.1,48.2,140600.0,38.3973,38.4689,38.2541,38.3337,140600.0
2013-08-06 15:30:00,48.21,48.31,48.18,48.25,147600.0,38.3416,38.4212,38.3178,38.3734,147600.0
2013-08-07 09:30:00,48.01,48.45,47.99,48.3,26700.0,38.1826,38.5325,38.1667,38.4132,26700.0
2013-08-07 10:00:00,48.3,48.33,47.99,48.04,74500.0,38.4132,38.4371,38.1667,38.2064,74500.0
2013-08-07 10:30:00,48.02,48.24,47.92,48.04,61500.0,38.1905,38.3655,38.111,38.2064,61500.0
2013-08-07 11:00:00,48.04,48.14,47.96,47.97,53700.0,38.2064,38.286,38.1428,38.1508,53700.0
2013-08-07 11:30:00,47.97,47.97,47.76,47.86,25300.0,38.1508,38.1508,37.9837,38.0633,25300.0
2013-08-07 12:00:00,47.85,47.97,47.85,47.89,31000.0,38.0553,38.1508,38.0553,38.0871,31000.0
2013-08-07 12:30:00,47.87,48.01,47.86,47.92,34800.0,38.0712,38.1826,38.0633,38.111,34800.0
2013-08-07 13:00:00,47.9,47.98,47.89,47.98,30400.0,38.0951,38.1587,38.0871,38.1587,30400.0
2013-08-07 13:30:00,48.0,48.12,47.98,48.06,207400.0,38.1746,38.27,38.1587,38.2223,207400.0
2013-08-07 14:00:00,48.07,48.46,48.07,48.46,208500.0,38.2303,38.5405,38.2303,38.5405,208500.0
2013-08-07 14:30:00,48.45,48.54,48.23,48.29,46100.0,38.5325,38.6041,38.3575,38.4052,46100.0
2013-08-07 15:00:00,48.29,48.36,48.22,48.3,40400.0,38.4052,38.4609,38.3496,38.4132,40400.0
2013-08-07 15:30:00,48.3,48.3,48.06,48.08,78400.0,38.4132,38.4132,38.2223,38.2382,78400.0
2013-08-08 09:30:00,48.45,49.02,48.42,48.99,43100.0,38.5325,38.9858,38.5086,38.962,43100.0
2013-08-08 10:00:00,48.98,49.02,48.81,48.99,83700.0,38.954,38.9858,38.8188,38.962,83700.0
2013-08-08 10:30:00,48.99,48.99,48.73,48.74,25600.0,38.962,38.962,38.7552,38.7631,25600.0
2013-08-08 11:00:00,48.77,48.8,48.6,48.64,122400.0,38.787,38.8109,38.6518,38.6836,122400.0
2013-08-08 11:30:00,48.72,48.99,48.68,48.93,50900.0,38.7472,38.962,38.7154,38.9142,50900.0
2013-08-08 12:00:00,48.94,49.13,48.9,49.12,34000.0,38.9222,39.0733,38.8904,39.0654,34000.0
2013-08-08 12:30:00,49.14,49.14,49.03,49.03,36900.0,39.0813,39.0813,38.9938,38.9938,36900.0
2013-08-08 13:00:00,49.02,49.16,49.01,49.03,39500.0,38.9858,39.0972,38.9779,38.9938,39500.0
2013-08-08 13:30:00,49.04,49.17,49.04,49.14,96600.0,39.0017,39.1051,39.0017,39.0813,96600.0
2013-08-08 14:00:00,49.15,49.18,49.06,49.1,57300.0,39.0892,39.1131,39.0176,39.0494,57300.0
2013-08-08 14:30:00,49.08,49.16,49.07,49.16,34500.0,39.0335,39.0972,39.0256,39.0972,34500.0
2013-08-08 15:00:00,49.16,49.16,48.96,49.06,39100.0,39.0972,39.0972,38.9381,39.0176,39100.0
2013-08-08 15:30:00,49.08,49.09,48.96,48.98,97700.0,39.0335,39.0415,38.9381,38.954,97700.0
2013-08-09 09:30:00,48.9,49.38,48.89,49.09,89300.0,38.8904,39.2721,38.8824,39.0415,89300.0
2013-08-09 10:00:00,49.06,49.08,48.7,48.74,61700.0,39.0176,39.0335,38.7313,38.7631,61700.0
2013-08-09 10:30:00,48.75,48.85,48.56,48.57,46300.0,38.7711,38.8506,38.62,38.6279,46300.0
2013-08-09 11:00:00,48.58,48.58,48.13,48.15,121600.0,38.6359,38.6359,38.278,38.2939,121600.0
2013-08-09 11:30:00,48.16,48.48,48.15,48.44,36800.0,38.3019,38.5564,38.2939,38.5245,36800.0
2013-08-09 12:00:00,48.43,48.47,48.32,48.45,75500.0,38.5166,38.5484,38.4291,38.5325,75500.0
2013-08-09 12:30:00,48.46,48.47,48.33,48.34,89600.0,38.5405,38.5484,38.4371,38.445,89600.0
2013-08-09 13:00:00,48.34,48.49,48.31,48.43,58500.0,38.445,38.5643,38.4212,38.5166,58500.0
2013-08-09 13:30:00,48.44,48.55,48.35,48.37,65900.0,38.5245,38.612,38.453,38.4689,65900.0
2013-08-09 14:00:00,48.36,48.47,48.33,48.37,57800.0,38.4609,38.5484,38.4371,38.4689,57800.0
2013-08-09 14:30:00,48.37,48.6,48.37,48.59,90800.0,38.4689,38.6518,38.4689,38.6438,90800.0
2013-08-09 15:00:00,48.6,48.85,48.6,48.84,62100.0,38.6518,38.8506,38.6518,38.8427,62100.0
2013-08-09 15:30:00,48.81,48.95,48.76,48.92,216500.0,38.8188,38.9301,38.779,38.9063,216500.0
2013-08-12 09:30:00,48.47,48.9,48.39,48.78,125900.0,38.5484,38.8904,38.4848,38.7949,125900.0
2013-08-12 10:00:00,48.8,48.85,48.52,48.55,120300.0,38.8109,38.8506,38.5882,38.612,120300.0
2013-08-12 10:30:00,48.55,48.81,48.5,48.73,94700.0,38.612,38.8188,38.5723,38.7552,94700.0
2013-08-12 11:00:00,48.75,48.81,48.63,48.72,36500.0,38.7711,38.8188,38.6757,38.7472,36500.0
2013-08-12 11:30:00,48.72,48.79,48.55,48.57,54800.0,38.7472,38.8029,38.612,38.6279,54800.0
2013-08-12 12:00:00,48.57,48.63,48.48,48.54,43500.0,38.6279,38.6757,38.5564,38.6041,43500.0
2013-08-12 12:30:00,48.54,48.73,48.51,48.73,35400.0,38.6041,38.7552,38.5802,38.7552,35400.0
2013-08-12 13:00:00,48.74,48.79,48.63,48.71,41700.0,38.7631,38.8029,38.6757,38.7393,41700.0
2013-08-12 13:30:00,48.72,48.75,48.63,48.69,37700.0,38.7472,38.7711,38.6757,38.7234,37700.0
2013-08-12 14:00:00,48.7,48.75,48.64,48.74,39800.0,38.7313,38.7711,38.6836,38.7631,39800.0
2013-08-12 14:30:00,48.74,48.75,48.63,48.7,47200.0,38.7631,38.7711,38.6757,38.7313,47200.0
2013-08-12 15:00:00,48.7,48.8,48.59,48.74,95100.0,38.7313,38.8109,38.6438,38.7631,95100.0
2013-08-12 15:30:00,48.74,48.93,48.73,48.92,226500.0,38.7631,38.9142,38.7552,38.9063,226500.0
2013-08-13 09:30:00,48.96,49.56,48.84,49.51,73000.0,38.9381,39.4153,38.8427,39.3755,73000.0
2013-08-13 10:00:00,49.53,49.62,49.22,49.57,102600.0,39.3914,39.463,39.1449,39.4232,102600.0
2013-08-13 10:30:00,49.57,49.76,49.53,49.66,57400.0,39.4232,39.5743,39.3914,39.4948,57400.0
2013-08-13 11:00:00,49.66,49.71,49.44,49.45,60200.0,39.4948,39.5346,39.3198,39.3278,60200.0
2013-08-13 11:30:00,49.45,49.53,49.38,49.44,32300.0,39.3278,39.3914,39.2721,39.3198,32300.0
2013-08-13 12:00:00,49.44,49.46,49.34,49.38,58100.0,39.3198,39.3358,39.2403,39.2721,58100.0
2013-08-13 12:30:00,49.38,49.39,49.17,49.18,73600.0,39.2721,39.2801,39.1051,39.1131,73600.0
2013-08-13 13:00:00,49.17,49.2,49.12,49.15,84200.0,39.1051,39.129,39.0654,39.0892,84200.0
2013-08-13 13:30:00,49.15,49.19,49.08,49.13,68700.0,39.0892,39.121,39.0335,39.0733,68700.0
2013-08-13 14:00:00,49.13,49.41,49.1,49.41,134100.0,39.0733,39.296,39.0494,39.296,134100.0
2013-08-13 14:30:00,49.4,49.48,49.34,49.48,54700.0,39.288,39.3517,39.2403,39.3517,54700.0
2013-08-13 15:00:00,49.49,49.61,49.47,49.51,134300.0,39.3596,39.4551,39.3437,39.3755,134300.0
2013-08-13 15:30:00,49.51,49.62,49.5,49.59,147200.0,39.3755,39.463,39.3676,39.4391,147200.0
2013-08-14 09:30:00,49.59,50.28,49.59,50.18,117400.0,39.4391,39.9879,39.4391,39.9084,117400.0
2013-08-14 10:00:00,50.22,50.67,50.14,50.63,120400.0,39.9402,40.2981,39.8766,40.2663,120400.0
2013-08-14 10:30:00,50.64,50.91,50.61,50.68,179500.0,40.2742,40.4889,40.2504,40.306,179500.0
2013-08-14 11:00:00,50.62,50.65,50.31,50.5,93600.0,40.2583,40.2822,40.0118,40.1629,93600.0
2013-08-14 11:30:00,50.49,50.69,50.39,50.53,69400.0,40.1549,40.314,40.0754,40.1867,69400.0
2013-08-14 12:00:00,50.53,50.69,50.46,50.62,66100.0,40.1867,40.314,40.1311,40.2583,66100.0
2013-08-14 12:30:00,50.63,50.63,50.41,50.41,59000.0,40.2663,40.2663,40.0913,40.0913,59000.0
2013-08-14 13:00:00,50.41,50.54,50.4,50.46,71500.0,40.0913,40.1947,40.0833,40.1311,71500.0
2013-08-14 13:30:00,50.43,50.54,50.34,50.39,104900.0,40.1072,40.1947,40.0356,40.0754,104900.0
2013-08-14 14:00:00,50.39,50.5,50.38,50.45,62200.0,40.0754,40.1629,40.0674,40.1231,62200.0
2013-08-14 14:30:00,50.44,50.49,50.37,50.47,75600.0,40.1152,40.1549,40.0595,40.139,75600.0
2013-08-14 15:00:00,50.46,50.54,50.41,50.49,97500.0,40.1311,40.1947,40.0913,40.1549,97500.0
2013-08-14 15:30:00,50.49,50.5,50.41,50.44,171000.0,40.1549,40.1629,40.0913,40.1152,171000.0
2013-08-15 09:30:00,50.05,50.05,49.24,49.24,63700.0,39.805,39.805,39.1608,39.1608,63700.0
2013-08-15 10:00:00,49.28,49.39,48.98,49.3,170700.0,39.1926,39.2801,38.954,39.2085,170700.0
2013-08-15 10:30:00,49.37,49.41,49.08,49.17,145600.0,39.2642,39.296,39.0335,39.1051,145600.0
2013-08-15 11:00:00,49.19,49.37,49.09,49.32,71000.0,39.121,39.2642,39.0415,39.2244,71000.0
2013-08-15 11:30:00,49.29,49.37,49.27,49.28,44900.0,39.2006,39.2642,39.1846,39.1926,44900.0
2013-08-15 12:00:00,49.23,49.34,49.12,49.24,35300.0,39.1528,39.2403,39.0654,39.1608,35300.0
2013-08-15 12:30:00,49.26,49.41,49.26,49.29,33500.0,39.1767,39.296,39.1767,39.2006,33500.0
2013-08-15 13:00:00,49.3,49.39,49.15,49.24,52300.0,39.2085,39.2801,39.0892,39.1608,52300.0
2013-08-15 13:30:00,49.24,49.27,49.17,49.24,41900.0,39.1608,39.1846,39.1051,39.1608,41900.0
2013-08-15 14:00:00,49.26,49.29,49.06,49.27,51100.0,39.1767,39.2006,39.0176,39.1846,51100.0
2013-08-15 14:30:00,49.27,49.43,49.27,49.42,46000.0,39.1846,39.3119,39.1846,39.3039,46000.0
2013-08-15 15:00:00,49.42,49.52,49.28,49.31,59400.0,39.3039,39.3835,39.1926,39.2165,59400.0
2013-08-15 15:30:00,49.33,49.37,49.25,49.3,149400.0,39.2324,39.2642,39.1687,39.2085,149400.0
2013-08-16 09:30:00,49.04,49.51,49.02,49.06,106100.0,39.0017,39.3755,38.9858,39.0176,106100.0
2013-08-16 10:00:00,49.06,49.17,48.92,49.06,63200.0,39.0176,39.1051,38.9063,39.0176,63200.0
2013-08-16 10:30:00,49.07,49.39,48.93,49.31,52700.0,39.0256,39.2801,38.9142,39.2165,52700.0
2013-08-16 11:00:00,49.28,49.29,49.09,49.21,24100.0,39.1926,39.2006,39.0415,39.1369,24100.0
2013-08-16 11:30:00,49.2,49.39,49.15,49.38,43400.0,39.129,39.2801,39.0892,39.2721,43400.0
2013-08-16 12:00:00,49.39,49.55,49.37,49.43,28800.0,39.2801,39.4073,39.2642,39.3119,28800.0
2013-08-16 12:30:00,49.43,49.45,49.36,49.37,24900.0,39.3119,39.3278,39.2562,39.2642,24900.0
2013-08-16 13:00:00,49.37,49.4,49.24,49.28,31600.0,39.2642,39.288,39.1608,39.1926,31600.0
2013-08-16 13:30:00,49.27,49.35,49.22,49.32,49300.0,39.1846,39.2483,39.1449,39.2244,49300.0
2013-08-16 14:00:00,49.34,49.39,49.28,49.36,45100.0,39.2403,39.2801,39.1926,39.2562,45100.0
2013-08-16 14:30:00,49.34,49.39,49.22,49.37,30100.0,39.2403,39.2801,39.1449,39.2642,30100.0
2013-08-16 15:00:00,49.36,49.47,49.35,49.47,56500.0,39.2562,39.3437,39.2483,39.3437,56500.0
2013-08-16 15:30:00,49.47,49.59,49.47,49.51,101000.0,39.3437,39.4391,39.3437,39.3755,101000.0
2013-08-19 09:30:00,49.34,49.46,49.26,49.33,32700.0,39.2403,39.3358,39.1767,39.2324,32700.0
2013-08-19 10:00:00,49.36,49.71,49.33,49.46,69800.0,39.2562,39.5346,39.2324,39.3358,69800.0
2013-08-19 10:30:00,49.46,49.59,49.37,49.59,66000.0,39.3358,39.4391,39.2642,39.4391,66000.0
2013-08-19 11:00:00,49.56,49.71,49.46,49.49,67700.0,39.4153,39.5346,39.3358,39.3596,67700.0
2013-08-19 11:30:00,49.46,49.6,49.45,49.57,31500.0,39.3358,39.4471,39.3278,39.4232,31500.0
2013-08-19 12:00:00,49.6,49.66,49.54,49.6,32600.0,39.4471,39.4948,39.3994,39.4471,32600.0
2013-08-19 12:30:00,49.58,49.62,49.4,49.4,29700.0,39.4312,39.463,39.288,39.288,29700.0
2013-08-19 13:00:00,49.4,49.4,49.27,49.29,22800.0,39.288,39.288,39.1846,39.2006,22800.0
2013-08-19 13:30:00,49.28,49.28,49.12,49.2,34100.0,39.1926,39.1926,39.0654,39.129,34100.0
2013-08-19 14:00:00,49.23,49.29,49.14,49.24,37600.0,39.1528,39.2006,39.0813,39.1608,37600.0
2013-08-19 14:30:00,49.23,49.26,49.16,49.23,61800.0,39.1528,39.1767,39.0972,39.1528,61800.0
2013-08-19 15:00:00,49.24,49.25,49.13,49.21,47800.0,39.1608,39.1687,39.0733,39.1369,47800.0
2013-08-19 15:30:00,49.19,49.22,49.06,49.21,133100.0,39.121,39.1449,39.0176,39.1369,133100.0
2013-08-20 09:30:00,49.15,49.23,48.7,48.92,37600.0,39.0892,39.1528,38.7313,38.9063,37600.0
2013-08-20 10:00:00,48.9,49.14,48.84,48.98,37900.0,38.8904,39.0813,38.8427,38.954,37900.0
2013-08-20 10:30:00,48.97,49.19,48.94,48.99,47600.0,38.9461,39.121,38.9222,38.962,47600.0
2013-08-20 11:00:00,49.0,49.07,48.97,49.04,39800.0,38.9699,39.0256,38.9461,39.0017,39800.0
2013-08-20 11:30:00,49.05,49.14,49.02,49.09,42200.0,39.0097,39.0813,38.9858,39.0415,42200.0
2013-08-20 12:00:00,49.1,49.15,48.99,49.01,42200.0,39.0494,39.0892,38.962,38.9779,42200.0
2013-08-20 12:30:00,49.03,49.03,48.84,48.93,59300.0,38.9938,38.9938,38.8427,38.9142,59300.0
2013-08-20 13:00:00,48.94,49.05,48.94,49.02,33000.0,38.9222,39.0097,38.9222,38.9858,33000.0
2013-08-20 13:30:00,49.02,49.17,49.0,49.06,22100.0,38.9858,39.1051,38.9699,39.0176,22100.0
2013-08-20 14:00:00,49.06,49.18,49.04,49.18,22300.0,39.0176,39.1131,39.0017,39.1131,22300.0
2013-08-20 14:30:00,49.18,49.27,49.13,49.24,29000.0,39.1131,39.1846,39.0733,39.1608,29000.0
2013-08-20 15:00:00,49.25,49.26,49.04,49.13,58400.0,39.1687,39.1767,39.0017,39.0733,58400.0
2013-08-20 15:30:00,49.14,49.19,48.92,48.92,132800.0,39.0813,39.121,38.9063,38.9063,132800.0
2013-08-21 09:30:00,50.04,50.85,49.75,50.48,375000.0,39.797,40.4412,39.5664,40.147,375000.0
2013-08-21 10:00:00,50.5,50.94,50.28,50.94,196300.0,40.1629,40.5128,39.9879,40.5128,196300.0
2013-08-21 10:30:00,50.94,51.5,50.78,51.25,235900.0,40.5128,40.9582,40.3856,40.7593,235900.0
2013-08-21 11:00:00,51.26,51.59,51.22,51.3,149600.0,40.7673,41.0298,40.7355,40.7991,149600.0
2013-08-21 11:30:00,51.3,51.51,51.23,51.4,104500.0,40.7991,40.9661,40.7434,40.8786,104500.0
2013-08-21 12:00:00,51.41,51.65,51.34,51.39,167800.0,40.8866,41.0775,40.8309,40.8707,167800.0
2013-08-21 12:30:00,51.38,51.43,51.1,51.11,71300.0,40.8627,40.9025,40.6401,40.648,71300.0
2013-08-21 13:00:00,51.09,51.21,50.91,50.96,312700.0,40.6321,40.7275,40.4889,40.5287,312700.0
2013-08-21 13:30:00,50.97,51.27,50.97,51.07,53600.0,40.5367,40.7753,40.5367,40.6162,53600.0
2013-08-21 14:00:00,51.06,51.06,50.63,50.9,91500.0,40.6082,40.6082,40.2663,40.481,91500.0
2013-08-21 14:30:00,50.9,51.06,50.89,50.9,89400.0,40.481,40.6082,40.473,40.481,89400.0
2013-08-21 15:00:00,50.93,51.01,50.83,50.87,112400.0,40.5049,40.5685,40.4253,40.4571,112400.0
2013-08-21 15:30:00,50.87,50.9,50.64,50.69,283300.0,40.4571,40.481,40.2742,40.314,283300.0
2013-08-22 09:30:00,50.75,51.23,50.54,50.81,66000.0,40.3617,40.7434,40.1947,40.4094,66000.0
2013-08-22 10:00:00,50.83,51.01,50.76,50.86,55000.0,40.4253,40.5685,40.3697,40.4492,55000.0
2013-08-22 10:30:00,50.86,50.97,50.65,50.65,46400.0,40.4492,40.5367,40.2822,40.2822,46400.0
2013-08-22 11:00:00,50.65,50.72,50.43,50.5,35700.0,40.2822,40.3378,40.1072,40.1629,35700.0
2013-08-22 11:30:00,50.51,50.56,50.43,50.5,56700.0,40.1708,40.2106,40.1072,40.1629,56700.0
2013-08-22 12:00:00,50.51,50.59,50.43,50.43,47000.0,40.1708,40.2344,40.1072,40.1072,47000.0
2013-08-22 12:30:00,50.47,50.5,50.31,50.35,19200.0,40.139,40.1629,40.0118,40.0436,19200.0
2013-08-22 13:00:00,50.38,50.52,50.23,50.52,19300.0,40.0674,40.1788,39.9481,40.1788,19300.0
2013-08-22 13:30:00,50.55,50.59,50.51,50.58,12800.0,40.2026,40.2344,40.1708,40.2265,12800.0
2013-08-22 14:00:00,50.58,50.59,50.47,50.51,14500.0,40.2265,40.2344,40.139,40.1708,14500.0
2013-08-22 14:30:00,50.5,50.54,50.47,50.47,15900.0,40.1629,40.1947,40.139,40.139,15900.0
2013-08-22 15:00:00,50.48,50.51,50.39,50.49,35700.0,40.147,40.1708,40.0754,40.1549,35700.0
2013-08-22 15:30:00,50.5,50.54,50.47,50.49,191100.0,40.1629,40.1947,40.139,40.1549,191100.0
2013-08-23 09:30:00,50.46,50.71,50.03,50.09,52800.0,40.1311,40.3299,39.7891,39.8368,52800.0
2013-08-23 10:00:00,50.08,50.12,49.8,50.0,64400.0,39.8288,39.8607,39.6062,39.7652,64400.0
2013-08-23 10:30:00,50.03,50.39,50.03,50.31,104600.0,39.7891,40.0754,39.7891,40.0118,104600.0
2013-08-23 11:00:00,50.32,50.45,50.21,50.22,47500.0,40.0197,40.1231,39.9322,39.9402,47500.0
2013-08-23 11:30:00,50.21,50.24,50.12,50.13,46800.0,39.9322,39.9561,39.8607,39.8686,46800.0
2013-08-23 12:00:00,50.13,50.26,50.13,50.25,42600.0,39.8686,39.972,39.8686,39.964,42600.0
2013-08-23 12:30:00,50.24,50.39,50.23,50.39,35800.0,39.9561,40.0754,39.9481,40.0754,35800.0
2013-08-23 13:00:00,50.4,50.42,50.33,50.39,20100.0,40.0833,40.0992,40.0277,40.0754,20100.0
2013-08-23 13:30:00,50.4,50.41,50.34,50.38,25000.0,40.0833,40.0913,40.0356,40.0674,25000.0
2013-08-23 14:00:00,50.37,50.4,50.3,50.31,39700.0,40.0595,40.0833,40.0038,40.0118,39700.0
2013-08-23 14:30:00,50.31,50.38,50.26,50.35,43400.0,40.0118,40.0674,39.972,40.0436,43400.0
2013-08-23 15:00:00,50.35,50.57,50.35,50.55,53100.0,40.0436,40.2185,40.0436,40.2026,53100.0
2013-08-23 15:30:00,50.54,50.68,50.51,50.64,97200.0,40.1947,40.306,40.1708,40.2742,97200.0
2013-08-26 09:30:00,50.86,51.23,50.7,50.86,35700.0,40.4492,40.7434,40.3219,40.4492,35700.0
2013-08-26 10:00:00,50.79,51.05,50.79,50.98,71200.0,40.3935,40.6003,40.3935,40.5446,71200.0
2013-08-26 10:30:00,50.97,51.03,50.93,51.0,23100.0,40.5367,40.5844,40.5049,40.5605,23100.0
2013-08-26 11:00:00,50.97,51.14,50.96,51.1,25700.0,40.5367,40.6719,40.5287,40.6401,25700.0
2013-08-26 11:30:00,51.07,51.18,51.04,51.07,20400.0,40.6162,40.7037,40.5923,40.6162,20400.0
2013-08-26 12:00:00,51.05,51.3,51.05,51.17,30200.0,40.6003,40.7991,40.6003,40.6957,30200.0
2013-08-26 12:30:00,51.2,51.25,51.14,51.24,20100.0,40.7196,40.7593,40.6719,40.7514,20100.0
2013-08-26 13:00:00,51.25,51.31,51.2,51.2,22900.0,40.7593,40.8071,40.7196,40.7196,22900.0
2013-08-26 13:30:00,51.17,51.19,51.08,51.15,15700.0,40.6957,40.7116,40.6241,40.6798,15700.0
2013-08-26 14:00:00,51.14,51.2,51.09,51.1,19600.0,40.6719,40.7196,40.6321,40.6401,19600.0
2013-08-26 14:30:00,51.1,51.16,51.06,51.14,27400.0,40.6401,40.6878,40.6082,40.6719,27400.0
2013-08-26 15:00:00,51.14,51.16,50.75,50.81,39800.0,40.6719,40.6878,40.3617,40.4094,39800.0
2013-08-26 15:30:00,50.82,51.0,50.74,50.76,112800.0,40.4174,40.5605,40.3537,40.3697,112800.0
2013-08-27 09:30:00,49.87,49.94,49.34,49.52,99000.0,39.6618,39.7175,39.2403,39.3835,99000.0
2013-08-27 10:00:00,49.49,49.72,49.08,49.15,109400.0,39.3596,39.5425,39.0335,39.0892,109400.0
2013-08-27 10:30:00,49.17,49.33,49.04,49.25,86800.0,39.1051,39.2324,39.0017,39.1687,86800.0
2013-08-27 11:00:00,49.25,49.49,49.21,49.49,61900.0,39.1687,39.3596,39.1369,39.3596,61900.0
2013-08-27 11:30:00,49.46,49.55,49.38,49.55,62600.0,39.3358,39.4073,39.2721,39.4073,62600.0
2013-08-27 12:00:00,49.56,49.56,49.32,49.42,24900.0,39.4153,39.4153,39.2244,39.3039,24900.0
2013-08-27 12:30:00,49.4,49.49,49.36,49.37,22200.0,39.288,39.3596,39.2562,39.2642,22200.0
2013-08-27 13:00:00,49.36,49.43,49.13,49.18,33600.0,39.2562,39.3119,39.0733,39.1131,33600.0
2013-08-27 13:30:00,49.17,49.34,49.17,49.21,30400.0,39.1051,39.2403,39.1051,39.1369,30400.0
2013-08-27 14:00:00,49.2,49.2,48.97,49.1,43300.0,39.129,39.129,38.9461,39.0494,43300.0
2013-08-27 14:30:00,49.12,49.22,48.96,49.19,39100.0,39.0654,39.1449,38.9381,39.121,39100.0
2013-08-27 15:00:00,49.19,49.23,49.05,49.11,52000.0,39.121,39.1528,39.0097,39.0574,52000.0
2013-08-27 15:30:00,49.11,49.15,49.01,49.04,157700.0,39.0574,39.0892,38.9779,39.0017,157700.0
2013-08-28 09:30:00,49.07,49.24,48.88,48.88,26700.0,39.0256,39.1608,38.8745,38.8745,26700.0
2013-08-28 10:00:00,48.85,49.15,48.85,49.02,28400.0,38.8506,39.0892,38.8506,38.9858,28400.0
2013-08-28 10:30:00,49.0,49.09,48.85,48.99,28800.0,38.9699,39.0415,38.8506,38.962,28800.0
2013-08-28 11:00:00,48.98,48.98,48.77,48.84,31400.0,38.954,38.954,38.787,38.8427,31400.0
2013-08-28 11:30:00,48.81,49.07,48.81,49.03,37400.0,38.8188,39.0256,38.8188,38.9938,37400.0
2013-08-28 12:00:00,49.05,49.07,48.75,48.83,57100.0,39.0097,39.0256,38.7711,38.8347,57100.0
2013-08-28 12:30:00,48.82,49.2,48.82,49.17,47700.0,38.8268,39.129,38.8268,39.1051,47700.0
2013-08-28 13:00:00,49.18,49.21,49.01,49.06,14900.0,39.1131,39.1369,38.9779,39.0176,14900.0
2013-08-28 13:30:00,49.06,49.06,48.74,48.77,49400.0,39.0176,39.0176,38.7631,38.787,49400.0
2013-08-28 14:00:00,48.77,48.84,48.68,48.71,36800.0,38.787,38.8427,38.7154,38.7393,36800.0
2013-08-28 14:30:00,48.71,48.82,48.62,48.8,48500.0,38.7393,38.8268,38.6677,38.8109,48500.0
2013-08-28 15:00:00,48.8,48.99,48.77,48.91,30500.0,38.8109,38.962,38.787,38.8983,30500.0
2013-08-28 15:30:00,48.91,48.97,48.81,48.82,100300.0,38.8983,38.9461,38.8188,38.8268,100300.0
2013-08-29 09:30:00,48.83,49.47,48.83,49.38,105000.0,38.8347,39.3437,38.8347,39.2721,105000.0
2013-08-29 10:00:00,49.4,49.66,49.4,49.63,128400.0,39.288,39.4948,39.288,39.471,128400.0
2013-08-29 10:30:00,49.61,49.77,49.54,49.54,48800.0,39.4551,39.5823,39.3994,39.3994,48800.0
2013-08-29 11:00:00,49.55,49.55,49.43,49.52,41900.0,39.4073,39.4073,39.3119,39.3835,41900.0
2013-08-29 11:30:00,49.52,49.8,49.52,49.8,46200.0,39.3835,39.6062,39.3835,39.6062,46200.0
2013-08-29 12:00:00,49.8,49.88,49.73,49.79,17200.0,39.6062,39.6698,39.5505,39.5982,17200.0
2013-08-29 12:30:00,49.79,49.79,49.69,49.75,24700.0,39.5982,39.5982,39.5187,39.5664,24700.0
2013-08-29 13:00:00,49.76,49.87,49.7,49.71,26100.0,39.5743,39.6618,39.5266,39.5346,26100.0
2013-08-29 13:30:00,49.72,49.72,49.55,49.59,28900.0,39.5425,39.5425,39.4073,39.4391,28900.0
2013-08-29 14:00:00,49.58,49.75,49.58,49.73,25500.0,39.4312,39.5664,39.4312,39.5505,25500.0
2013-08-29 14:30:00,49.7,49.82,49.69,49.8,26400.0,39.5266,39.6221,39.5187,39.6062,26400.0
2013-08-29 15:00:00,49.8,49.81,49.57,49.6,77400.0,39.6062,39.6141,39.4232,39.4471,77400.0
2013-08-29 15:30:00,49.6,49.61,49.48,49.53,99600.0,39.4471,39.4551,39.3517,39.3914,99600.0
2013-08-30 09:30:00,49.53,49.85,49.44,49.72,58200.0,39.3914,39.6459,39.3198,39.5425,58200.0
2013-08-30 10:00:00,49.72,49.73,49.6,49.61,19100.0,39.5425,39.5505,39.4471,39.4551,19100.0
2013-08-30 10:30:00,49.6,49.67,49.55,49.6,66500.0,39.4471,39.5028,39.4073,39.4471,66500.0
2013-08-30 11:00:00,49.6,49.63,49.28,49.28,119400.0,39.4471,39.471,39.1926,39.1926,119400.0
2013-08-30 11:30:00,49.27,49.36,49.18,49.18,12900.0,39.1846,39.2562,39.1131,39.1131,12900.0
2013-08-30 12:00:00,49.21,49.23,49.1,49.11,27500.0,39.1369,39.1528,39.0494,39.0574,27500.0
2013-08-30 12:30:00,49.12,49.12,49.0,49.01,13700.0,39.0654,39.0654,38.9699,38.9779,13700.0
2013-08-30 13:00:00,49.01,49.1,48.87,49.01,33800.0,38.9779,39.0494,38.8665,38.9779,33800.0
2013-08-30 13:30:00,49.03,49.18,49.01,49.01,27900.0,38.9938,39.1131,38.9779,38.9779,27900.0
2013-08-30 14:00:00,49.0,49.07,48.97,49.0,20400.0,38.9699,39.0256,38.9461,38.9699,20400.0
2013-08-30 14:30:00,49.0,49.23,48.99,49.21,31100.0,38.9699,39.1528,38.962,39.1369,31100.0
2013-08-30 15:00:00,49.21,49.36,49.19,49.35,35200.0,39.1369,39.2562,39.121,39.2483,35200.0
2013-08-30 15:30:00,49.33,49.33,49.13,49.24,94700.0,39.2324,39.2324,39.0733,39.1608,94700.0
2013-09-03 09:30:00,50.03,50.31,49.85,49.98,63400.0,39.7891,40.0118,39.6459,39.7493,63400.0
2013-09-03 10:00:00,50.0,50.07,49.82,49.95,19400.0,39.7652,39.8209,39.6221,39.7255,19400.0
2013-09-03 10:30:00,49.95,50.12,49.87,49.92,15800.0,39.7255,39.8607,39.6618,39.7016,15800.0
2013-09-03 11:00:00,49.91,50.09,49.65,49.7,40700.0,39.6936,39.8368,39.4869,39.5266,40700.0
2013-09-03 11:30:00,49.71,49.79,49.6,49.63,13300.0,39.5346,39.5982,39.4471,39.471,13300.0
2013-09-03 12:00:00,49.62,49.69,49.52,49.61,13100.0,39.463,39.5187,39.3835,39.4551,13100.0
2013-09-03 12:30:00,49.6,49.61,49.33,49.45,33800.0,39.4471,39.4551,39.2324,39.3278,33800.0
2013-09-03 13:00:00,49.43,49.53,49.36,49.53,16300.0,39.3119,39.3914,39.2562,39.3914,16300.0
2013-09-03 13:30:00,49.53,49.54,49.33,49.35,28500.0,39.3914,39.3994,39.2324,39.2483,28500.0
2013-09-03 14:00:00,49.33,49.44,49.28,49.39,39200.0,39.2324,39.3198,39.1926,39.2801,39200.0
2013-09-03 14:30:00,49.37,49.55,49.33,49.54,41100.0,39.2642,39.4073,39.2324,39.3994,41100.0
2013-09-03 15:00:00,49.57,49.76,49.55,49.63,122600.0,39.4232,39.5743,39.4073,39.471,122600.0
2013-09-03 15:30:00,49.63,49.71,49.47,49.55,95500.0,39.471,39.5346,39.3437,39.4073,95500.0
2013-09-04 09:30:00,49.55,49.71,49.25,49.62,21800.0,39.4073,39.5346,39.1687,39.463,21800.0
2013-09-04 10:00:00,49.7,49.88,49.68,49.79,18100.0,39.5266,39.6698,39.5107,39.5982,18100.0
2013-09-04 10:30:00,49.75,49.81,49.71,49.75,18000.0,39.5664,39.6141,39.5346,39.5664,18000.0
2013-09-04 11:00:00,49.76,49.85,49.74,49.8,16000.0,39.5743,39.6459,39.5584,39.6062,16000.0
2013-09-04 11:30:00,49.81,49.93,49.74,49.89,22000.0,39.6141,39.7095,39.5584,39.6777,22000.0
2013-09-04 12:00:00,49.9,49.91,49.81,49.85,18600.0,39.6857,39.6936,39.6141,39.6459,18600.0
2013-09-04 12:30:00,49.86,49.92,49.86,49.87,15100.0,39.6539,39.7016,39.6539,39.6618,15100.0
2013-09-04 13:00:00,49.87,50.09,49.87,50.08,43300.0,39.6618,39.8368,39.6618,39.8288,43300.0
2013-09-04 13:30:00,50.09,50.17,50.08,50.15,84200.0,39.8368,39.9004,39.8288,39.8845,84200.0
2013-09-04 14:00:00,50.15,50.26,50.11,50.2,42000.0,39.8845,39.972,39.8527,39.9243,42000.0
2013-09-04 14:30:00,50.19,50.24,50.16,50.2,30200.0,39.9163,39.9561,39.8925,39.9243,30200.0
2013-09-04 15:00:00,50.18,50.19,50.04,50.06,29500.0,39.9084,39.9163,39.797,39.8129,29500.0
2013-09-04 15:30:00,50.07,50.09,49.95,50.01,171100.0,39.8209,39.8368,39.7255,39.7732,171100.0
2013-09-05 09:30:00,49.92,50.37,49.84,50.37,27900.0,39.7016,40.0595,39.638,40.0595,27900.0
2013-09-05 10:00:00,50.34,50.46,50.24,50.42,17600.0,40.0356,40.1311,39.9561,40.0992,17600.0
2013-09-05 10:30:00,50.4,50.4,50.06,50.06,16900.0,40.0833,40.0833,39.8129,39.8129,16900.0
2013-09-05 11:00:00,50.04,50.26,50.04,50.15,9700.0,39.797,39.972,39.797,39.8845,9700.0
2013-09-05 11:30:00,50.15,50.32,50.1,50.13,17900.0,39.8845,40.0197,39.8447,39.8686,17900.0
2013-09-05 12:00:00,50.14,50.15,50.03,50.08,9600.0,39.8766,39.8845,39.7891,39.8288,9600.0
2013-09-05 12:30:00,50.11,50.19,50.07,50.14,11200.0,39.8527,39.9163,39.8209,39.8766,11200.0
2013-09-05 13:00:00,50.15,50.32,50.1,50.26,26200.0,39.8845,40.0197,39.8447,39.972,26200.0
2013-09-05 13:30:00,50.27,50.31,50.14,50.19,12200.0,39.98,40.0118,39.8766,39.9163,12200.0
2013-09-05 14:00:00,50.17,50.28,50.17,50.21,10700.0,39.9004,39.9879,39.9004,39.9322,10700.0
2013-09-05 14:30:00,50.2,50.22,50.05,50.06,21900.0,39.9243,39.9402,39.805,39.8129,21900.0
2013-09-05 15:00:00,50.07,50.11,49.98,50.05,51400.0,39.8209,39.8527,39.7493,39.805,51400.0
2013-09-05 15:30:00,50.05,50.06,49.37,49.88,134500.0,39.805,39.8129,39.2642,39.6698,134500.0
2013-09-06 09:30:00,50.21,50.48,49.6,49.6,71400.0,39.9322,40.147,39.4471,39.4471,71400.0
2013-09-06 10:00:00,49.62,49.69,49.37,49.65,34400.0,39.463,39.5187,39.2642,39.4869,34400.0
2013-09-06 10:30:00,49.63,49.87,49.63,49.81,23000.0,39.471,39.6618,39.471,39.6141,23000.0
2013-09-06 11:00:00,49.81,49.9,49.78,49.78,23100.0,39.6141,39.6857,39.5903,39.5903,23100.0
2013-09-06 11:30:00,49.78,49.88,49.72,49.73,21800.0,39.5903,39.6698,39.5425,39.5505,21800.0
2013-09-06 12:00:00,49.73,49.77,49.7,49.74,14300.0,39.5505,39.5823,39.5266,39.5584,14300.0
2013-09-06 12:30:00,49.75,49.75,49.6,49.64,17100.0,39.5664,39.5664,39.4471,39.4789,17100.0
2013-09-06 13:00:00,49.64,49.65,49.53,49.54,32700.0,39.4789,39.4869,39.3914,39.3994,32700.0
2013-09-06 13:30:00,49.54,49.56,49.4,49.42,143300.0,39.3994,39.4153,39.288,39.3039,143300.0
2013-09-06 14:00:00,49.43,49.5,49.35,49.38,114100.0,39.3119,39.3676,39.2483,39.2721,114100.0
2013-09-06 14:30:00,49.38,49.4,49.36,49.37,58200.0,39.2721,39.288,39.2562,39.2642,58200.0
2013-09-06 15:00:00,49.38,49.4,49.27,49.32,92400.0,39.2721,39.288,39.1846,39.2244,92400.0
2013-09-06 15:30:00,49.31,49.32,49.07,49.13,162800.0,39.2165,39.2244,39.0256,39.0733,162800.0
2013-09-09 09:30:00,49.26,49.6,49.2,49.25,140100.0,39.1767,39.4471,39.129,39.1687,140100.0
2013-09-09 10:00:00,49.3,49.32,49.17,49.23,100000.0,39.2085,39.2244,39.1051,39.1528,100000.0
2013-09-09 10:30:00,49.23,49.29,49.07,49.08,96700.0,39.1528,39.2006,39.0256,39.0335,96700.0
2013-09-09 11:00:00,49.08,49.14,48.97,49.0,119700.0,39.0335,39.0813,38.9461,38.9699,119700.0
2013-09-09 11:30:00,49.0,49.24,48.99,49.2,66400.0,38.9699,39.1608,38.962,39.129,66400.0
2013-09-09 12:00:00,49.2,49.36,49.2,49.27,77700.0,39.129,39.2562,39.129,39.1846,77700.0
2013-09-09 12:30:00,49.27,49.29,49.13,49.15,77900.0,39.1846,39.2006,39.0733,39.0892,77900.0
2013-09-09 13:00:00,49.15,49.26,49.13,49.22,50300.0,39.0892,39.1767,39.0733,39.1449,50300.0
2013-09-09 13:30:00,49.23,49.24,49.06,49.11,707900.0,39.1528,39.1608,39.0176,39.0574,707900.0
2013-09-09 14:00:00,49.11,49.11,48.99,48.99,132500.0,39.0574,39.0574,38.962,38.962,132500.0
2013-09-09 14:30:00,48.98,49.15,48.97,49.12,101000.0,38.954,39.0892,38.9461,39.0654,101000.0
2013-09-09 15:00:00,49.12,49.21,49.11,49.17,188400.0,39.0654,39.1369,39.0574,39.1051,188400.0
2013-09-09 15:30:00,49.18,49.25,49.15,49.16,244500.0,39.1131,39.1687,39.0892,39.0972,244500.0
2013-09-10 09:30:00,49.59,49.98,49.49,49.5,505600.0,39.4391,39.7493,39.3596,39.3676,505600.0
2013-09-10 10:00:00,49.53,49.85,49.44,49.8,145200.0,39.3914,39.6459,39.3198,39.6062,145200.0
2013-09-10 10:30:00,49.81,49.85,49.48,49.5,186300.0,39.6141,39.6459,39.3517,39.3676,186300.0
2013-09-10 11:00:00,49.52,49.7,49.45,49.68,129900.0,39.3835,39.5266,39.3278,39.5107,129900.0
2013-09-10 11:30:00,49.67,49.7,49.5,49.52,78700.0,39.5028,39.5266,39.3676,39.3835,78700.0
2013-09-10 12:00:00,49.52,49.65,49.45,49.6,124000.0,39.3835,39.4869,39.3278,39.4471,124000.0
2013-09-10 12:30:00,49.61,49.63,49.54,49.6,77500.0,39.4551,39.471,39.3994,39.4471,77500.0
2013-09-10 13:00:00,49.6,49.63,49.55,49.63,59500.0,39.4471,39.471,39.4073,39.471,59500.0
2013-09-10 13:30:00,49.62,49.69,49.52,49.54,44800.0,39.463,39.5187,39.3835,39.3994,44800.0
2013-09-10 14:00:00,49.55,49.61,49.46,49.55,83900.0,39.4073,39.4551,39.3358,39.4073,83900.0
2013-09-10 14:30:00,49.55,49.62,49.49,49.54,66700.0,39.4073,39.463,39.3596,39.3994,66700.0
2013-09-10 15:00:00,49.55,49.63,49.52,49.62,168500.0,39.4073,39.471,39.3835,39.463,168500.0
2013-09-10 15:30:00,49.62,49.7,49.5,49.53,378800.0,39.463,39.5266,39.3676,39.3914,378800.0
2013-09-11 09:30:00,49.59,49.61,49.31,49.44,47100.0,39.4391,39.4551,39.2165,39.3198,47100.0
2013-09-11 10:00:00,49.42,49.53,49.4,49.5,118500.0,39.3039,39.3914,39.288,39.3676,118500.0
2013-09-11 10:30:00,49.5,49.61,49.46,49.6,76000.0,39.3676,39.4551,39.3358,39.4471,76000.0
2013-09-11 11:00:00,49.61,49.72,49.59,49.68,49700.0,39.4551,39.5425,39.4391,39.5107,49700.0
2013-09-11 11:30:00,49.69,49.8,49.69,49.8,45400.0,39.5187,39.6062,39.5187,39.6062,45400.0
2013-09-11 12:00:00,49.81,49.81,49.78,49.8,43400.0,39.6141,39.6141,39.5903,39.6062,43400.0
2013-09-11 12:30:00,49.81,49.83,49.74,49.75,33500.0,39.6141,39.63,39.5584,39.5664,33500.0
2013-09-11 13:00:00,49.77,49.8,49.74,49.8,31700.0,39.5823,39.6062,39.5584,39.6062,31700.0
2013-09-11 13:30:00,49.8,49.87,49.79,49.85,44100.0,39.6062,39.6618,39.5982,39.6459,44100.0
2013-09-11 14:00:00,49.84,49.86,49.8,49.83,33400.0,39.638,39.6539,39.6062,39.63,33400.0
2013-09-11 14:30:00,49.82,49.84,49.77,49.78,24800.0,39.6221,39.638,39.5823,39.5903,24800.0
2013-09-11 15:00:00,49.79,49.81,49.78,49.78,44600.0,39.5982,39.6141,39.5903,39.5903,44600.0
2013-09-11 15:30:00,49.77,49.85,49.73,49.73,289800.0,39.5823,39.6459,39.5505,39.5505,289800.0
2013-09-12 09:30:00,49.5,49.93,49.31,49.74,84800.0,39.3676,39.7095,39.2165,39.5584,84800.0
2013-09-12 10:00:00,49.73,49.84,49.67,49.79,33400.0,39.5505,39.638,39.5028,39.5982,33400.0
2013-09-12 10:30:00,49.8,49.81,49.55,49.56,52500.0,39.6062,39.6141,39.4073,39.4153,52500.0
2013-09-12 11:00:00,49.56,49.6,49.34,49.44,59600.0,39.4153,39.4471,39.2403,39.3198,59600.0
2013-09-12 11:30:00,49.44,49.44,49.22,49.32,47300.0,39.3198,39.3198,39.1449,39.2244,47300.0
2013-09-12 12:00:00,49.32,49.32,49.1,49.13,39200.0,39.2244,39.2244,39.0494,39.0733,39200.0
2013-09-12 12:30:00,49.13,49.25,49.13,49.21,48700.0,39.0733,39.1687,39.0733,39.1369,48700.0
2013-09-12 13:00:00,49.21,49.25,49.18,49.18,54500.0,39.1369,39.1687,39.1131,39.1131,54500.0
2013-09-12 13:30:00,49.19,49.21,49.15,49.19,35100.0,39.121,39.1369,39.0892,39.121,35100.0
2013-09-12 14:00:00,49.17,49.21,49.16,49.2,56400.0,39.1051,39.1369,39.0972,39.129,56400.0
2013-09-12 14:30:00,49.2,49.21,49.14,49.16,65300.0,39.129,39.1369,39.0813,39.0972,65300.0
2013-09-12 15:00:00,49.17,49.18,49.1,49.15,44300.0,39.1051,39.1131,39.0494,39.0892,44300.0
2013-09-12 15:30:00,49.15,49.17,49.08,49.1,131500.0,39.0892,39.1051,39.0335,39.0494,131500.0
2013-09-13 09:30:00,49.31,49.43,49.03,49.11,114900.0,39.2165,39.3119,38.9938,39.0574,114900.0
2013-09-13 10:00:00,49.13,49.13,48.94,49.01,57300.0,39.0733,39.0733,38.9222,38.9779,57300.0
2013-09-13 10:30:00,49.02,49.03,48.92,49.0,36800.0,38.9858,38.9938,38.9063,38.9699,36800.0
2013-09-13 11:00:00,48.99,49.12,48.99,49.06,66600.0,38.962,39.0654,38.962,39.0176,66600.0
2013-09-13 11:30:00,49.07,49.15,49.03,49.1,25300.0,39.0256,39.0892,38.9938,39.0494,25300.0
2013-09-13 12:00:00,49.11,49.16,48.99,49.1,119000.0,39.0574,39.0972,38.962,39.0494,119000.0
2013-09-13 12:30:00,49.1,49.17,49.08,49.1,38000.0,39.0494,39.1051,39.0335,39.0494,38000.0
2013-09-13 13:00:00,49.1,49.12,49.07,49.1,31100.0,39.0494,39.0654,39.0256,39.0494,31100.0
2013-09-13 13:30:00,49.1,49.1,48.99,49.05,39500.0,39.0494,39.0494,38.962,39.0097,39500.0
2013-09-13 14:00:00,49.04,49.11,49.04,49.1,39800.0,39.0017,39.0574,39.0017,39.0494,39800.0
2013-09-13 14:30:00,49.1,49.14,49.03,49.1,143300.0,39.0494,39.0813,38.9938,39.0494,143300.0
2013-09-13 15:00:00,49.1,49.11,48.99,49.0,110300.0,39.0494,39.0574,38.962,38.9699,110300.0
2013-09-13 15:30:00,48.99,49.17,48.99,49.17,196900.0,38.962,39.1051,38.962,39.1051,196900.0
2013-09-16 09:30:00,49.83,49.91,49.7,49.9,94700.0,39.63,39.6936,39.5266,39.6857,94700.0
2013-09-16 10:00:00,49.88,50.06,49.8,50.0,109000.0,39.6698,39.8129,39.6062,39.7652,109000.0
2013-09-16 10:30:00,50.0,50.06,49.96,50.0,57100.0,39.7652,39.8129,39.7334,39.7652,57100.0
2013-09-16 11:00:00,50.0,50.02,49.95,50.0,103400.0,39.7652,39.7811,39.7255,39.7652,103400.0
2013-09-16 11:30:00,50.0,50.01,49.93,50.01,78400.0,39.7652,39.7732,39.7095,39.7732,78400.0
2013-09-16 12:00:00,50.01,50.06,50.01,50.05,39900.0,39.7732,39.8129,39.7732,39.805,39900.0
2013-09-16 12:30:00,50.05,50.23,50.04,50.19,48700.0,39.805,39.9481,39.797,39.9163,48700.0
2013-09-16 13:00:00,50.19,50.22,50.17,50.21,42400.0,39.9163,39.9402,39.9004,39.9322,42400.0
2013-09-16 13:30:00,50.2,50.22,50.03,50.16,40600.0,39.9243,39.9402,39.7891,39.8925,40600.0
2013-09-16 14:00:00,50.17,50.22,50.16,50.2,65600.0,39.9004,39.9402,39.8925,39.9243,65600.0
2013-09-16 14:30:00,50.19,50.19,49.95,49.99,70800.0,39.9163,39.9163,39.7255,39.7573,70800.0
2013-09-16 15:00:00,50.0,50.04,49.97,50.01,62000.0,39.7652,39.797,39.7414,39.7732,62000.0
2013-09-16 15:30:00,50.01,50.01,49.73,49.74,211500.0,39.7732,39.7732,39.5505,39.5584,211500.0
2013-09-17 09:30:00,49.8,50.0,49.58,49.72,84800.0,39.6062,39.7652,39.4312,39.5425,84800.0
2013-09-17 10:00:00,49.76,49.8,49.71,49.74,37400.0,39.5743,39.6062,39.5346,39.5584,37400.0
2013-09-17 10:30:00,49.78,49.8,49.66,49.73,32800.0,39.5903,39.6062,39.4948,39.5505,32800.0
2013-09-17 11:00:00,49.73,49.77,49.54,49.54,103600.0,39.5505,39.5823,39.3994,39.3994,103600.0
2013-09-17 11:30:00,49.55,49.59,49.47,49.51,41200.0,39.4073,39.4391,39.3437,39.3755,41200.0
2013-09-17 12:00:00,49.49,49.65,49.49,49.62,81300.0,39.3596,39.4869,39.3596,39.463,81300.0
2013-09-17 12:30:00,49.63,49.76,49.61,49.69,18100.0,39.471,39.5743,39.4551,39.5187,18100.0
2013-09-17 13:00:00,49.7,49.78,49.7,49.78,15300.0,39.5266,39.5903,39.5266,39.5903,15300.0
2013-09-17 13:30:00,49.78,50.0,49.77,49.99,41700.0,39.5903,39.7652,39.5823,39.7573,41700.0
2013-09-17 14:00:00,49.99,50.18,49.98,50.07,44100.0,39.7573,39.9084,39.7493,39.8209,44100.0
2013-09-17 14:30:00,50.08,50.24,50.05,50.24,43800.0,39.8288,39.9561,39.805,39.9561,43800.0
2013-09-17 15:00:00,50.24,50.25,50.12,50.12,56600.0,39.9561,39.964,39.8607,39.8607,56600.0
2013-09-17 15:30:00,50.13,50.14,49.96,50.07,163600.0,39.8686,39.8766,39.7334,39.8209,163600.0
2013-09-18 09:30:00,50.03,50.47,50.02,50.41,57400.0,39.7891,40.139,39.7811,40.0913,57400.0
2013-09-18 10:00:00,50.41,50.45,50.25,50.25,32800.0,40.0913,40.1231,39.964,39.964,32800.0
2013-09-18 10:30:00,50.29,50.46,50.28,50.45,27400.0,39.9959,40.1311,39.9879,40.1231,27400.0
2013-09-18 11:00:00,50.46,50.46,50.34,50.39,16200.0,40.1311,40.1311,40.0356,40.0754,16200.0
2013-09-18 11:30:00,50.4,50.41,50.22,50.29,156200.0,40.0833,40.0913,39.9402,39.9959,156200.0
2013-09-18 12:00:00,50.27,50.43,50.27,50.38,14400.0,39.98,40.1072,39.98,40.0674,14400.0
2013-09-18 12:30:00,50.38,50.48,50.38,50.48,22100.0,40.0674,40.147,40.0674,40.147,22100.0
2013-09-18 13:00:00,50.48,50.62,50.43,50.6,91800.0,40.147,40.2583,40.1072,40.2424,91800.0
2013-09-18 13:30:00,50.6,50.86,50.56,50.84,41600.0,40.2424,40.4492,40.2106,40.4333,41600.0
2013-09-18 14:00:00,50.85,51.48,50.85,51.27,104700.0,40.4412,40.9423,40.4412,40.7753,104700.0
2013-09-18 14:30:00,51.3,51.53,51.14,51.51,87700.0,40.7991,40.982,40.6719,40.9661,87700.0
2013-09-18 15:00:00,51.53,51.71,51.44,51.53,101700.0,40.982,41.1252,40.9105,40.982,101700.0
2013-09-18 15:30:00,51.53,51.76,51.52,51.59,275600.0,40.982,41.165,40.9741,41.0298,275600.0
2013-09-19 09:30:00,51.94,52.52,51.87,52.47,151400.0,41.3081,41.7694,41.2524,41.7296,151400.0
2013-09-19 10:00:00,52.44,52.54,52.21,52.23,78600.0,41.7058,41.7853,41.5228,41.5387,78600.0
2013-09-19 10:30:00,52.26,52.26,52.01,52.15,46400.0,41.5626,41.5626,41.3638,41.4751,46400.0
2013-09-19 11:00:00,52.14,52.23,51.96,52.03,61100.0,41.4672,41.5387,41.324,41.3797,61100.0
2013-09-19 11:30:00,52.02,52.18,51.94,52.18,80700.0,41.3717,41.499,41.3081,41.499,80700.0
2013-09-19 12:00:00,52.17,52.17,52.03,52.1,32100.0,41.491,41.491,41.3797,41.4354,32100.0
2013-09-19 12:30:00,52.11,52.16,52.06,52.06,54700.0,41.4433,41.4831,41.4035,41.4035,54700.0
2013-09-19 13:00:00,52.06,52.11,51.8,51.8,27700.0,41.4035,41.4433,41.1968,41.1968,27700.0
2013-09-19 13:30:00,51.8,51.89,51.75,51.81,48400.0,41.1968,41.2683,41.157,41.2047,48400.0
2013-09-19 14:00:00,51.78,51.78,51.67,51.73,26500.0,41.1809,41.1809,41.0934,41.1411,26500.0
2013-09-19 14:30:00,51.72,51.79,51.66,51.78,28900.0,41.1331,41.1888,41.0854,41.1809,28900.0
2013-09-19 15:00:00,51.78,51.88,51.76,51.88,82900.0,41.1809,41.2604,41.165,41.2604,82900.0
2013-09-19 15:30:00,51.87,51.88,51.76,51.77,138900.0,41.2524,41.2604,41.165,41.1729,138900.0
2013-09-20 09:30:00,51.77,51.94,51.75,51.81,53800.0,41.1729,41.3081,41.157,41.2047,53800.0
2013-09-20 10:00:00,51.85,51.98,51.75,51.89,28200.0,41.2365,41.3399,41.157,41.2683,28200.0
2013-09-20 10:30:00,51.87,52.02,51.82,52.0,41900.0,41.2524,41.3717,41.2127,41.3558,41900.0
2013-09-20 11:00:00,52.0,52.11,51.9,51.9,42200.0,41.3558,41.4433,41.2763,41.2763,42200.0
2013-09-20 11:30:00,51.91,51.94,51.69,51.69,14700.0,41.2843,41.3081,41.1093,41.1093,14700.0
2013-09-20 12:00:00,51.68,51.8,51.68,51.79,41100.0,41.1013,41.1968,41.1013,41.1888,41100.0
2013-09-20 12:30:00,51.8,51.88,51.74,51.81,26600.0,41.1968,41.2604,41.149,41.2047,26600.0
2013-09-20 13:00:00,51.81,51.82,51.64,51.73,29000.0,41.2047,41.2127,41.0695,41.1411,29000.0
2013-09-20 13:30:00,51.74,51.74,51.48,51.48,53100.0,41.149,41.149,40.9423,40.9423,53100.0
2013-09-20 14:00:00,51.49,51.51,51.39,51.51,44700.0,40.9502,40.9661,40.8707,40.9661,44700.0
2013-09-20 14:30:00,51.51,51.55,51.4,51.51,41500.0,40.9661,40.9979,40.8786,40.9661,41500.0
2013-09-20 15:00:00,51.5,51.55,51.34,51.34,58500.0,40.9582,40.9979,40.8309,40.8309,58500.0
2013-09-20 15:30:00,51.32,51.42,51.25,51.35,173700.0,40.815,40.8946,40.7593,40.8389,173700.0
2013-09-23 09:30:00,51.1,51.35,50.84,51.12,107700.0,40.6401,40.8389,40.4333,40.656,107700.0
2013-09-23 10:00:00,51.15,51.33,50.89,50.9,52900.0,40.6798,40.823,40.473,40.481,52900.0
2013-09-23 10:30:00,50.9,51.06,50.69,50.7,68100.0,40.481,40.6082,40.314,40.3219,68100.0
2013-09-23 11:00:00,50.68,50.91,50.68,50.85,50800.0,40.306,40.4889,40.306,40.4412,50800.0
2013-09-23 11:30:00,50.82,50.92,50.8,50.89,31600.0,40.4174,40.4969,40.4015,40.473,31600.0
2013-09-23 12:00:00,50.86,50.89,50.75,50.8,29900.0,40.4492,40.473,40.3617,40.4015,29900.0
2013-09-23 12:30:00,50.8,50.88,50.73,50.78,23500.0,40.4015,40.4651,40.3458,40.3856,23500.0
2013-09-23 13:00:00,50.8,50.94,50.78,50.79,34500.0,40.4015,40.5128,40.3856,40.3935,34500.0
2013-09-23 13:30:00,50.8,50.85,50.71,50.85,29700.0,40.4015,40.4412,40.3299,40.4412,29700.0
2013-09-23 14:00:00,50.86,50.88,50.68,50.69,42800.0,40.4492,40.4651,40.306,40.314,42800.0
2013-09-23 14:30:00,50.69,50.84,50.68,50.81,52600.0,40.314,40.4333,40.306,40.4094,52600.0
2013-09-23 15:00:00,50.82,50.94,50.77,50.77,68000.0,40.4174,40.5128,40.3776,40.3776,68000.0
2013-09-23 15:30:00,50.77,50.88,50.76,50.88,103600.0,40.3776,40.4651,40.3697,40.4651,103600.0
2013-09-24 09:30:00,50.9,51.07,50.63,51.04,75400.0,40.481,40.6162,40.2663,40.5923,75400.0
2013-09-24 10:00:00,51.03,51.12,50.84,51.12,32200.0,40.5844,40.656,40.4333,40.656,32200.0
2013-09-24 10:30:00,51.13,51.56,51.12,51.5,56500.0,40.6639,41.0059,40.656,40.9582,56500.0
2013-09-24 11:00:00,51.5,51.91,51.5,51.8,92700.0,40.9582,41.2843,40.9582,41.1968,92700.0
2013-09-24 11:30:00,51.81,51.9,51.62,51.68,49100.0,41.2047,41.2763,41.0536,41.1013,49100.0
2013-09-24 12:00:00,51.7,51.83,51.7,51.82,54000.0,41.1172,41.2206,41.1172,41.2127,54000.0
2013-09-24 12:30:00,51.82,51.9,51.78,51.81,48400.0,41.2127,41.2763,41.1809,41.2047,48400.0
2013-09-24 13:00:00,51.83,51.94,51.75,51.93,45400.0,41.2206,41.3081,41.157,41.3002,45400.0
2013-09-24 13:30:00,51.93,52.02,51.86,51.9,40700.0,41.3002,41.3717,41.2445,41.2763,40700.0
2013-09-24 14:00:00,51.9,51.99,51.85,51.86,76200.0,41.2763,41.3479,41.2365,41.2445,76200.0
2013-09-24 14:30:00,51.86,51.87,51.8,51.81,32500.0,41.2445,41.2524,41.1968,41.2047,32500.0
2013-09-24 15:00:00,51.8,51.9,51.8,51.85,143400.0,41.1968,41.2763,41.1968,41.2365,143400.0
2013-09-24 15:30:00,51.86,51.86,51.4,51.51,184700.0,41.2445,41.2445,40.8786,40.9661,184700.0
2013-09-25 09:30:00,51.53,51.59,51.34,51.52,55000.0,40.982,41.0298,40.8309,40.9741,55000.0
2013-09-25 10:00:00,51.51,51.61,51.42,51.59,26400.0,40.9661,41.0457,40.8946,41.0298,26400.0
2013-09-25 10:30:00,51.64,51.83,51.59,51.66,25800.0,41.0695,41.2206,41.0298,41.0854,25800.0
2013-09-25 11:00:00,51.64,52.15,51.62,52.14,67900.0,41.0695,41.4751,41.0536,41.4672,67900.0
2013-09-25 11:30:00,52.15,52.45,52.14,52.45,87900.0,41.4751,41.7137,41.4672,41.7137,87900.0
2013-09-25 12:00:00,52.45,52.47,51.98,52.07,45400.0,41.7137,41.7296,41.3399,41.4115,45400.0
2013-09-25 12:30:00,52.08,52.2,52.08,52.17,18500.0,41.4195,41.5149,41.4195,41.491,18500.0
2013-09-25 13:00:00,52.17,52.27,52.13,52.14,18400.0,41.491,41.5706,41.4592,41.4672,18400.0
2013-09-25 13:30:00,52.14,52.14,51.88,51.97,31700.0,41.4672,41.4672,41.2604,41.332,31700.0
2013-09-25 14:00:00,51.93,51.93,51.81,51.85,18100.0,41.3002,41.3002,41.2047,41.2365,18100.0
2013-09-25 14:30:00,51.82,51.87,51.74,51.75,32700.0,41.2127,41.2524,41.149,41.157,32700.0
2013-09-25 15:00:00,51.75,51.98,51.71,51.91,67400.0,41.157,41.3399,41.1252,41.2843,67400.0
2013-09-25 15:30:00,51.92,52.1,51.92,51.96,189300.0,41.2922,41.4354,41.2922,41.324,189300.0
2013-09-26 09:30:00,52.27,52.93,52.2,52.89,58400.0,41.5706,42.0955,41.5149,42.0636,58400.0
2013-09-26 10:00:00,52.88,53.0,52.6,52.62,62100.0,42.0557,42.1511,41.833,41.8489,62100.0
2013-09-26 10:30:00,52.66,52.66,52.4,52.47,21400.0,41.8807,41.8807,41.6739,41.7296,21400.0
2013-09-26 11:00:00,52.44,52.57,52.38,52.55,58000.0,41.7058,41.8092,41.658,41.7932,58000.0
2013-09-26 11:30:00,52.54,52.55,52.45,52.54,19100.0,41.7853,41.7932,41.7137,41.7853,19100.0
2013-09-26 12:00:00,52.53,52.54,52.45,52.49,23300.0,41.7773,41.7853,41.7137,41.7455,23300.0
2013-09-26 12:30:00,52.49,52.62,52.49,52.52,13400.0,41.7455,41.8489,41.7455,41.7694,13400.0
2013-09-26 13:00:00,52.53,52.75,52.52,52.75,27100.0,41.7773,41.9523,41.7694,41.9523,27100.0
2013-09-26 13:30:00,52.75,52.87,52.63,52.63,70100.0,41.9523,42.0477,41.8569,41.8569,70100.0
2013-09-26 14:00:00,52.62,52.68,52.56,52.56,23800.0,41.8489,41.8966,41.8012,41.8012,23800.0
2013-09-26 14:30:00,52.56,52.58,52.49,52.56,30500.0,41.8012,41.8171,41.7455,41.8012,30500.0
2013-09-26 15:00:00,52.56,52.67,52.56,52.65,70300.0,41.8012,41.8887,41.8012,41.8728,70300.0
2013-09-26 15:30:00,52.65,52.86,52.63,52.85,125400.0,41.8728,42.0398,41.8569,42.0318,125400.0
2013-09-27 09:30:00,52.39,52.68,52.32,52.33,45300.0,41.666,41.8966,41.6103,41.6183,45300.0
2013-09-27 10:00:00,52.36,52.43,52.26,52.36,23200.0,41.6421,41.6978,41.5626,41.6421,23200.0
2013-09-27 10:30:00,52.35,52.79,52.32,52.79,35300.0,41.6342,41.9841,41.6103,41.9841,35300.0
2013-09-27 11:00:00,52.78,52.83,52.57,52.64,30700.0,41.9762,42.0159,41.8092,41.8648,30700.0
2013-09-27 11:30:00,52.63,52.66,52.46,52.47,10400.0,41.8569,41.8807,41.7217,41.7296,10400.0
2013-09-27 12:00:00,52.46,52.53,52.43,52.45,7400.0,41.7217,41.7773,41.6978,41.7137,7400.0
2013-09-27 12:30:00,52.44,52.51,52.38,52.43,38200.0,41.7058,41.7614,41.658,41.6978,38200.0
2013-09-27 13:00:00,52.43,52.61,52.34,52.49,103800.0,41.6978,41.841,41.6262,41.7455,103800.0
2013-09-27 13:30:00,52.5,52.5,52.31,52.31,38100.0,41.7535,41.7535,41.6024,41.6024,38100.0
2013-09-27 14:00:00,52.3,52.32,52.15,52.18,38500.0,41.5944,41.6103,41.4751,41.499,38500.0
2013-09-27 14:30:00,52.18,52.31,52.13,52.3,64900.0,41.499,41.6024,41.4592,41.5944,64900.0
2013-09-27 15:00:00,52.3,52.34,52.27,52.31,42500.0,41.5944,41.6262,41.5706,41.6024,42500.0
2013-09-27 15:30:00,52.31,52.5,52.29,52.49,180800.0,41.6024,41.7535,41.5865,41.7455,180800.0
2013-09-30 09:30:00,52.08,52.32,52.06,52.25,43700.0,41.4195,41.6103,41.4035,41.5547,43700.0
2013-09-30 10:00:00,52.25,52.39,52.15,52.39,17300.0,41.5547,41.666,41.4751,41.666,17300.0
2013-09-30 10:30:00,52.39,52.6,52.37,52.6,54700.0,41.666,41.833,41.6501,41.833,54700.0
2013-09-30 11:00:00,52.58,52.59,52.42,52.49,91500.0,41.8171,41.8251,41.6899,41.7455,91500.0
2013-09-30 11:30:00,52.51,52.53,52.45,52.49,29700.0,41.7614,41.7773,41.7137,41.7455,29700.0
2013-09-30 12:00:00,52.47,52.47,52.34,52.4,28700.0,41.7296,41.7296,41.6262,41.6739,28700.0
2013-09-30 12:30:00,52.39,52.52,52.36,52.49,44400.0,41.666,41.7694,41.6421,41.7455,44400.0
2013-09-30 13:00:00,52.5,52.68,52.49,52.64,35200.0,41.7535,41.8966,41.7455,41.8648,35200.0
2013-09-30 13:30:00,52.64,52.73,52.54,52.59,33400.0,41.8648,41.9364,41.7853,41.8251,33400.0
2013-09-30 14:00:00,52.6,52.66,52.57,52.59,33000.0,41.833,41.8807,41.8092,41.8251,33000.0
2013-09-30 14:30:00,52.61,52.83,52.58,52.8,39800.0,41.841,42.0159,41.8171,41.9921,39800.0
2013-09-30 15:00:00,52.8,52.85,52.63,52.66,90800.0,41.9921,42.0318,41.8569,41.8807,90800.0
2013-09-30 15:30:00,52.66,52.8,52.57,52.8,155500.0,41.8807,41.9921,41.8092,41.9921,155500.0
2013-10-01 09:30:00,52.6,53.32,52.55,52.93,69900.0,41.833,42.4056,41.7932,42.0955,69900.0
2013-10-01 10:00:00,52.95,53.26,52.88,53.19,74900.0,42.1114,42.3579,42.0557,42.3022,74900.0
2013-10-01 10:30:00,53.19,53.26,53.06,53.25,38500.0,42.3022,42.3579,42.1989,42.35,38500.0
2013-10-01 11:00:00,53.24,53.41,53.15,53.26,80500.0,42.342,42.4772,42.2704,42.3579,80500.0
2013-10-01 11:30:00,53.24,53.33,53.24,53.28,46900.0,42.342,42.4136,42.342,42.3738,46900.0
2013-10-01 12:00:00,53.26,53.39,53.17,53.32,50100.0,42.3579,42.4613,42.2863,42.4056,50100.0
2013-10-01 12:30:00,53.33,53.35,53.27,53.33,53500.0,42.4136,42.4295,42.3659,42.4136,53500.0
2013-10-01 13:00:00,53.33,53.36,53.26,53.29,91900.0,42.4136,42.4374,42.3579,42.3818,91900.0
2013-10-01 13:30:00,53.29,53.36,53.24,53.35,47400.0,42.3818,42.4374,42.342,42.4295,47400.0
2013-10-01 14:00:00,53.35,53.42,53.29,53.3,93000.0,42.4295,42.4852,42.3818,42.3897,93000.0
2013-10-01 14:30:00,53.3,53.37,53.27,53.34,169400.0,42.3897,42.4454,42.3659,42.4215,169400.0
2013-10-01 15:00:00,53.34,53.35,53.19,53.24,175000.0,42.4215,42.4295,42.3022,42.342,175000.0
2013-10-01 15:30:00,53.24,53.4,53.2,53.4,168800.0,42.342,42.4693,42.3102,42.4693,168800.0
2013-10-02 09:30:00,53.25,53.31,52.62,52.71,76900.0,42.35,42.3977,41.8489,41.9205,76900.0
2013-10-02 10:00:00,52.72,52.72,52.39,52.6,36900.0,41.9284,41.9284,41.666,41.833,36900.0
2013-10-02 10:30:00,52.58,52.84,52.51,52.77,99000.0,41.8171,42.0239,41.7614,41.9682,99000.0
2013-10-02 11:00:00,52.77,53.01,52.71,52.98,35500.0,41.9682,42.1591,41.9205,42.1352,35500.0
2013-10-02 11:30:00,53.0,53.02,52.82,52.94,35900.0,42.1511,42.167,42.008,42.1034,35900.0
2013-10-02 12:00:00,52.95,53.09,52.93,53.0,26800.0,42.1114,42.2227,42.0955,42.1511,26800.0
2013-10-02 12:30:00,53.0,53.21,52.99,53.21,31000.0,42.1511,42.3181,42.1432,42.3181,31000.0
2013-10-02 13:00:00,53.21,53.29,53.15,53.28,68100.0,42.3181,42.3818,42.2704,42.3738,68100.0
2013-10-02 13:30:00,53.28,53.41,53.25,53.35,39300.0,42.3738,42.4772,42.35,42.4295,39300.0
2013-10-02 14:00:00,53.34,53.38,53.32,53.35,50300.0,42.4215,42.4533,42.4056,42.4295,50300.0
2013-10-02 14:30:00,53.34,53.4,53.22,53.28,71500.0,42.4215,42.4693,42.3261,42.3738,71500.0
2013-10-02 15:00:00,53.29,53.44,53.23,53.41,109800.0,42.3818,42.5011,42.3341,42.4772,109800.0
2013-10-02 15:30:00,53.4,53.52,53.39,53.51,176900.0,42.4693,42.5647,42.4613,42.5567,176900.0
2013-10-03 09:30:00,53.32,53.47,53.03,53.45,80600.0,42.4056,42.5249,42.175,42.509,80600.0
2013-10-03 10:00:00,53.42,53.43,53.01,53.14,118200.0,42.4852,42.4931,42.1591,42.2625,118200.0
2013-10-03 10:30:00,53.14,53.25,52.91,52.91,117400.0,42.2625,42.35,42.0796,42.0796,117400.0
2013-10-03 11:00:00,52.92,52.92,52.64,52.78,133300.0,42.0875,42.0875,41.8648,41.9762,133300.0
2013-10-03 11:30:00,52.76,52.85,52.42,52.42,110900.0,41.9603,42.0318,41.6899,41.6899,110900.0
2013-10-03 12:00:00,52.43,52.64,52.35,52.64,35100.0,41.6978,41.8648,41.6342,41.8648,35100.0
2013-10-03 12:30:00,52.65,52.98,52.65,52.98,48700.0,41.8728,42.1352,41.8728,42.1352,48700.0
2013-10-03 13:00:00,52.98,53.17,52.96,53.17,52000.0,42.1352,42.2863,42.1193,42.2863,52000.0
2013-10-03 13:30:00,53.17,53.26,53.11,53.24,61900.0,42.2863,42.3579,42.2386,42.342,61900.0
2013-10-03 14:00:00,53.24,53.24,52.71,52.88,265200.0,42.342,42.342,41.9205,42.0557,265200.0
2013-10-03 14:30:00,52.88,53.11,52.85,53.0,100000.0,42.0557,42.2386,42.0318,42.1511,100000.0
2013-10-03 15:00:00,53.0,53.12,52.97,53.0,224000.0,42.1511,42.2466,42.1273,42.1511,224000.0
2013-10-03 15:30:00,52.99,53.21,52.98,53.05,435200.0,42.1432,42.3181,42.1352,42.1909,435200.0
2013-10-04 09:30:00,53.01,53.16,52.71,52.94,68100.0,42.1591,42.2784,41.9205,42.1034,68100.0
2013-10-04 10:00:00,52.95,53.03,52.86,52.99,67300.0,42.1114,42.175,42.0398,42.1432,67300.0
2013-10-04 10:30:00,52.98,53.18,52.97,53.13,75700.0,42.1352,42.2943,42.1273,42.2545,75700.0
2013-10-04 11:00:00,53.14,53.18,53.06,53.15,44900.0,42.2625,42.2943,42.1989,42.2704,44900.0
2013-10-04 11:30:00,53.14,53.48,53.14,53.39,41200.0,42.2625,42.5329,42.2625,42.4613,41200.0
2013-10-04 12:00:00,53.41,53.46,53.34,53.41,40700.0,42.4772,42.517,42.4215,42.4772,40700.0
2013-10-04 12:30:00,53.41,53.41,53.28,53.35,33100.0,42.4772,42.4772,42.3738,42.4295,33100.0
2013-10-04 13:00:00,53.35,53.51,53.35,53.45,51600.0,42.4295,42.5567,42.4295,42.509,51600.0
2013-10-04 13:30:00,53.47,53.66,53.47,53.62,52900.0,42.5249,42.676,42.5249,42.6442,52900.0
2013-10-04 14:00:00,53.62,53.9,53.6,53.9,114800.0,42.6442,42.8669,42.6283,42.8669,114800.0
2013-10-04 14:30:00,53.9,54.03,53.84,54.03,66800.0,42.8669,42.9703,42.8192,42.9703,66800.0
2013-10-04 15:00:00,54.02,54.06,53.88,53.91,170300.0,42.9623,42.9942,42.851,42.8749,170300.0
2013-10-04 15:30:00,53.9,53.96,53.74,53.84,228700.0,42.8669,42.9146,42.7397,42.8192,228700.0
2013-10-07 09:30:00,53.12,53.38,53.09,53.3,46500.0,42.2466,42.4533,42.2227,42.3897,46500.0
2013-10-07 10:00:00,53.3,53.56,53.24,53.49,39500.0,42.3897,42.5965,42.342,42.5408,39500.0
2013-10-07 10:30:00,53.45,53.54,53.35,53.5,45500.0,42.509,42.5806,42.4295,42.5488,45500.0
2013-10-07 11:00:00,53.51,53.72,53.45,53.69,43500.0,42.5567,42.7238,42.509,42.6999,43500.0
2013-10-07 11:30:00,53.68,53.95,53.6,53.85,28700.0,42.6919,42.9067,42.6283,42.8271,28700.0
2013-10-07 12:00:00,53.86,53.87,53.75,53.75,24500.0,42.8351,42.843,42.7476,42.7476,24500.0
2013-10-07 12:30:00,53.73,53.8,53.7,53.7,48700.0,42.7317,42.7874,42.7078,42.7078,48700.0
2013-10-07 13:00:00,53.71,53.78,53.66,53.73,52600.0,42.7158,42.7715,42.676,42.7317,52600.0
2013-10-07 13:30:00,53.74,53.83,53.7,53.82,40500.0,42.7397,42.8112,42.7078,42.8033,40500.0
2013-10-07 14:00:00,53.85,53.9,53.8,53.83,36100.0,42.8271,42.8669,42.7874,42.8112,36100.0
2013-10-07 14:30:00,53.84,53.85,53.77,53.83,40100.0,42.8192,42.8271,42.7635,42.8112,40100.0
2013-10-07 15:00:00,53.82,53.87,53.79,53.87,71600.0,42.8033,42.843,42.7794,42.843,71600.0
2013-10-07 15:30:00,53.87,53.88,53.63,53.63,188100.0,42.843,42.851,42.6522,42.6522,188100.0
2013-10-08 09:30:00,53.49,53.49,52.96,53.09,39100.0,42.5408,42.5408,42.1193,42.2227,39100.0
2013-10-08 10:00:00,53.11,53.13,52.74,52.74,33100.0,42.2386,42.2545,41.9444,41.9444,33100.0
2013-10-08 10:30:00,52.74,52.74,52.28,52.28,51000.0,41.9444,41.9444,41.5785,41.5785,51000.0
2013-10-08 11:00:00,52.28,52.45,52.25,52.39,61100.0,41.5785,41.7137,41.5547,41.666,61100.0
2013-10-08 11:30:00,52.37,52.37,52.06,52.1,36900.0,41.6501,41.6501,41.4035,41.4354,36900.0
2013-10-08 12:00:00,52.1,52.11,51.94,51.97,48700.0,41.4354,41.4433,41.3081,41.332,48700.0
2013-10-08 12:30:00,51.97,52.16,51.9,52.12,31700.0,41.332,41.4831,41.2763,41.4513,31700.0
2013-10-08 13:00:00,52.09,52.17,51.87,52.03,37900.0,41.4274,41.491,41.2524,41.3797,37900.0
2013-10-08 13:30:00,52.07,52.11,51.78,51.79,50200.0,41.4115,41.4433,41.1809,41.1888,50200.0
2013-10-08 14:00:00,51.79,51.85,51.66,51.84,45300.0,41.1888,41.2365,41.0854,41.2286,45300.0
2013-10-08 14:30:00,51.86,52.0,51.82,51.87,63200.0,41.2445,41.3558,41.2127,41.2524,63200.0
2013-10-08 15:00:00,51.89,52.04,51.75,52.04,79700.0,41.2683,41.3876,41.157,41.3876,79700.0
2013-10-08 15:30:00,52.02,52.03,51.67,51.68,201100.0,41.3717,41.3797,41.0934,41.1013,201100.0
2013-10-09 09:30:00,51.68,52.04,51.52,52.04,46800.0,41.1013,41.3876,40.9741,41.3876,46800.0
2013-10-09 10:00:00,52.03,52.03,51.45,51.76,75600.0,41.3797,41.3797,40.9184,41.165,75600.0
2013-10-09 10:30:00,51.77,51.81,51.38,51.39,33300.0,41.1729,41.2047,40.8627,40.8707,33300.0
2013-10-09 11:00:00,51.38,51.53,51.21,51.34,36500.0,40.8627,40.982,40.7275,40.8309,36500.0
2013-10-09 11:30:00,51.36,51.44,51.28,51.38,34300.0,40.8468,40.9105,40.7832,40.8627,34300.0
2013-10-09 12:00:00,51.4,51.59,51.28,51.37,105200.0,40.8786,41.0298,40.7832,40.8548,105200.0
2013-10-09 12:30:00,51.38,51.55,51.38,51.49,24100.0,40.8627,40.9979,40.8627,40.9502,24100.0
2013-10-09 13:00:00,51.5,51.94,51.48,51.86,25000.0,40.9582,41.3081,40.9423,41.2445,25000.0
2013-10-09 13:30:00,51.87,51.92,51.73,51.87,26700.0,41.2524,41.2922,41.1411,41.2524,26700.0
2013-10-09 14:00:00,51.84,51.93,51.65,51.77,32300.0,41.2286,41.3002,41.0775,41.1729,32300.0
2013-10-09 14:30:00,51.77,51.9,51.71,51.81,30500.0,41.1729,41.2763,41.1252,41.2047,30500.0
2013-10-09 15:00:00,51.81,51.81,51.67,51.74,61500.0,41.2047,41.2047,41.0934,41.149,61500.0
2013-10-09 15:30:00,51.75,51.82,51.45,51.55,157200.0,41.157,41.2127,40.9184,40.9979,157200.0
2013-10-10 09:30:00,52.09,52.91,52.09,52.82,91500.0,41.4274,42.0796,41.4274,42.008,91500.0
2013-10-10 10:00:00,52.82,52.91,52.74,52.85,38800.0,42.008,42.0796,41.9444,42.0318,38800.0
2013-10-10 10:30:00,52.85,53.04,52.68,52.76,33900.0,42.0318,42.1829,41.8966,41.9603,33900.0
2013-10-10 11:00:00,52.7,52.83,52.58,52.76,31000.0,41.9125,42.0159,41.8171,41.9603,31000.0
2013-10-10 11:30:00,52.77,52.93,52.71,52.83,17300.0,41.9682,42.0955,41.9205,42.0159,17300.0
2013-10-10 12:00:00,52.83,52.93,52.8,52.93,13900.0,42.0159,42.0955,41.9921,42.0955,13900.0
2013-10-10 12:30:00,52.94,53.03,52.94,53.01,13900.0,42.1034,42.175,42.1034,42.1591,13900.0
2013-10-10 13:00:00,53.02,53.05,52.85,52.93,38200.0,42.167,42.1909,42.0318,42.0955,38200.0
2013-10-10 13:30:00,52.93,53.07,52.88,53.06,39900.0,42.0955,42.2068,42.0557,42.1989,39900.0
2013-10-10 14:00:00,53.06,53.06,52.77,52.81,52800.0,42.1989,42.1989,41.9682,42.0,52800.0
2013-10-10 14:30:00,52.81,52.86,52.79,52.84,30600.0,42.0,42.0398,41.9841,42.0239,30600.0
2013-10-10 15:00:00,52.85,53.17,52.85,53.06,45000.0,42.0318,42.2863,42.0318,42.1989,45000.0
2013-10-10 15:30:00,53.06,53.1,52.95,53.03,138600.0,42.1989,42.2307,42.1114,42.175,138600.0
2013-10-11 09:30:00,52.81,52.98,52.71,52.98,63800.0,42.0,42.1352,41.9205,42.1352,63800.0
2013-10-11 10:00:00,52.97,52.97,52.79,52.8,45700.0,42.1273,42.1273,41.9841,41.9921,45700.0
2013-10-11 10:30:00,52.8,52.84,52.78,52.83,49600.0,41.9921,42.0239,41.9762,42.0159,49600.0
2013-10-11 11:00:00,52.83,52.83,52.61,52.62,35000.0,42.0159,42.0159,41.841,41.8489,35000.0
2013-10-11 11:30:00,52.63,53.02,52.63,53.02,55100.0,41.8569,42.167,41.8569,42.167,55100.0
2013-10-11 12:00:00,53.02,53.14,53.0,53.1,50400.0,42.167,42.2625,42.1511,42.2307,50400.0
2013-10-11 12:30:00,53.1,53.11,52.95,52.99,34000.0,42.2307,42.2386,42.1114,42.1432,34000.0
2013-10-11 13:00:00,52.99,52.99,52.85,52.89,22300.0,42.1432,42.1432,42.0318,42.0636,22300.0
2013-10-11 13:30:00,52.89,52.92,52.84,52.89,26400.0,42.0636,42.0875,42.0239,42.0636,26400.0
2013-10-11 14:00:00,52.91,52.98,52.89,52.95,15100.0,42.0796,42.1352,42.0636,42.1114,15100.0
2013-10-11 14:30:00,52.93,53.01,52.89,52.89,25800.0,42.0955,42.1591,42.0636,42.0636,25800.0
2013-10-11 15:00:00,52.9,52.91,52.73,52.85,52900.0,42.0716,42.0796,41.9364,42.0318,52900.0
2013-10-11 15:30:00,52.84,52.92,52.76,52.92,123200.0,42.0239,42.0875,41.9603,42.0875,123200.0
2013-10-14 09:30:00,52.52,52.74,52.32,52.72,40600.0,41.7694,41.9444,41.6103,41.9284,40600.0
2013-10-14 10:00:00,52.75,52.89,52.56,52.89,27200.0,41.9523,42.0636,41.8012,42.0636,27200.0
2013-10-14 10:30:00,52.9,52.96,52.85,52.92,13500.0,42.0716,42.1193,42.0318,42.0875,13500.0
2013-10-14 11:00:00,52.9,52.93,52.79,52.93,29200.0,42.0716,42.0955,41.9841,42.0955,29200.0
2013-10-14 11:30:00,52.93,53.06,52.87,53.03,28600.0,42.0955,42.1989,42.0477,42.175,28600.0
2013-10-14 12:00:00,53.04,53.06,52.91,53.02,23600.0,42.1829,42.1989,42.0796,42.167,23600.0
2013-10-14 12:30:00,53.0,53.07,52.98,53.06,15700.0,42.1511,42.2068,42.1352,42.1989,15700.0
2013-10-14 13:00:00,53.07,53.25,53.02,53.25,17900.0,42.2068,42.35,42.167,42.35,17900.0
2013-10-14 13:30:00,53.27,53.3,53.2,53.28,17500.0,42.3659,42.3897,42.3102,42.3738,17500.0
2013-10-14 14:00:00,53.24,53.38,53.21,53.3,80000.0,42.342,42.4533,42.3181,42.3897,80000.0
2013-10-14 14:30:00,53.29,53.38,53.21,53.27,26300.0,42.3818,42.4533,42.3181,42.3659,26300.0
2013-10-14 15:00:00,53.27,53.35,53.21,53.24,45000.0,42.3659,42.4295,42.3181,42.342,45000.0
2013-10-14 15:30:00,53.25,53.32,53.14,53.24,111900.0,42.35,42.4056,42.2625,42.342,111900.0
2013-10-15 09:30:00,53.12,53.36,52.96,53.3,80000.0,42.2466,42.4374,42.1193,42.3897,80000.0
2013-10-15 10:00:00,53.33,53.56,53.3,53.44,35900.0,42.4136,42.5965,42.3897,42.5011,35900.0
2013-10-15 10:30:00,53.45,53.45,53.22,53.3,26800.0,42.509,42.509,42.3261,42.3897,26800.0
2013-10-15 11:00:00,53.29,53.58,53.26,53.55,37400.0,42.3818,42.6124,42.3579,42.5886,37400.0
2013-10-15 11:30:00,53.53,53.58,53.33,53.42,20600.0,42.5726,42.6124,42.4136,42.4852,20600.0
2013-10-15 12:00:00,53.42,53.44,53.28,53.39,31000.0,42.4852,42.5011,42.3738,42.4613,31000.0
2013-10-15 12:30:00,53.38,53.42,53.27,53.27,16500.0,42.4533,42.4852,42.3659,42.3659,16500.0
2013-10-15 13:00:00,53.28,53.3,53.19,53.26,13900.0,42.3738,42.3897,42.3022,42.3579,13900.0
2013-10-15 13:30:00,53.24,53.4,53.2,53.35,22100.0,42.342,42.4693,42.3102,42.4295,22100.0
2013-10-15 14:00:00,53.35,53.38,53.02,53.04,62600.0,42.4295,42.4533,42.167,42.1829,62600.0
2013-10-15 14:30:00,53.04,53.25,52.86,53.25,65500.0,42.1829,42.35,42.0398,42.35,65500.0
2013-10-15 15:00:00,53.25,53.48,53.2,53.42,63300.0,42.35,42.5329,42.3102,42.4852,63300.0
2013-10-15 15:30:00,53.43,53.44,53.19,53.22,108000.0,42.4931,42.5011,42.3022,42.3261,108000.0
2013-10-16 09:30:00,53.8,54.16,53.6,54.03,72300.0,42.7874,43.0737,42.6283,42.9703,72300.0
2013-10-16 10:00:00,54.02,54.16,53.95,53.96,33100.0,42.9623,43.0737,42.9067,42.9146,33100.0
2013-10-16 10:30:00,53.93,54.27,53.91,54.26,42600.0,42.8908,43.1612,42.8749,43.1532,42600.0
2013-10-16 11:00:00,54.25,54.32,54.18,54.19,22600.0,43.1453,43.2009,43.0896,43.0975,22600.0
2013-10-16 11:30:00,54.16,54.19,54.02,54.08,28600.0,43.0737,43.0975,42.9623,43.0101,28600.0
2013-10-16 12:00:00,54.07,54.29,54.07,54.15,27100.0,43.0021,43.1771,43.0021,43.0657,27100.0
2013-10-16 12:30:00,54.13,54.2,54.04,54.14,76200.0,43.0498,43.1055,42.9782,43.0578,76200.0
2013-10-16 13:00:00,54.13,54.15,54.05,54.11,22200.0,43.0498,43.0657,42.9862,43.0339,22200.0
2013-10-16 13:30:00,54.12,54.17,54.0,54.0,31600.0,43.0419,43.0816,42.9464,42.9464,31600.0
2013-10-16 14:00:00,54.01,54.01,53.91,53.91,23100.0,42.9544,42.9544,42.8749,42.8749,23100.0
2013-10-16 14:30:00,53.9,53.92,53.8,53.84,33800.0,42.8669,42.8828,42.7874,42.8192,33800.0
2013-10-16 15:00:00,53.85,53.86,53.75,53.78,44300.0,42.8271,42.8351,42.7476,42.7715,44300.0
2013-10-16 15:30:00,53.78,53.81,53.71,53.77,112600.0,42.7715,42.7953,42.7158,42.7635,112600.0
2013-10-17 09:30:00,53.62,54.18,53.56,54.07,50900.0,42.6442,43.0896,42.5965,43.0021,50900.0
2013-10-17 10:00:00,54.1,54.1,53.97,53.99,40600.0,43.026,43.026,42.9226,42.9385,40600.0
2013-10-17 10:30:00,54.0,54.08,53.98,53.98,53300.0,42.9464,43.0101,42.9305,42.9305,53300.0
2013-10-17 11:00:00,53.99,54.21,53.98,54.18,41800.0,42.9385,43.1135,42.9305,43.0896,41800.0
2013-10-17 11:30:00,54.18,54.42,54.18,54.37,40100.0,43.0896,43.2805,43.0896,43.2407,40100.0
2013-10-17 12:00:00,54.4,54.45,54.24,54.29,30900.0,43.2646,43.3043,43.1373,43.1771,30900.0
2013-10-17 12:30:00,54.29,54.29,54.16,54.24,30800.0,43.1771,43.1771,43.0737,43.1373,30800.0
2013-10-17 13:00:00,54.26,54.33,54.22,54.25,39300.0,43.1532,43.2089,43.1214,43.1453,39300.0
2013-10-17 13:30:00,54.26,54.33,54.2,54.24,20000.0,43.1532,43.2089,43.1055,43.1373,20000.0
2013-10-17 14:00:00,54.24,54.33,54.22,54.28,33000.0,43.1373,43.2089,43.1214,43.1691,33000.0
2013-10-17 14:30:00,54.28,54.32,54.25,54.31,68100.0,43.1691,43.2009,43.1453,43.193,68100.0
2013-10-17 15:00:00,54.31,54.35,54.19,54.19,81300.0,43.193,43.2248,43.0975,43.0975,81300.0
2013-10-17 15:30:00,54.2,54.33,54.17,54.24,220300.0,43.1055,43.2089,43.0816,43.1373,220300.0
2013-10-18 09:30:00,54.51,54.73,54.0,54.1,52900.0,43.352,43.527,42.9464,43.026,52900.0
2013-10-18 10:00:00,54.09,54.28,54.04,54.11,37200.0,43.018,43.1691,42.9782,43.0339,37200.0
2013-10-18 10:30:00,54.11,54.18,54.04,54.05,43400.0,43.0339,43.0896,42.9782,42.9862,43400.0
2013-10-18 11:00:00,54.02,54.1,53.92,54.03,36800.0,42.9623,43.026,42.8828,42.9703,36800.0
2013-10-18 11:30:00,54.04,54.15,53.99,54.11,34900.0,42.9782,43.0657,42.9385,43.0339,34900.0
2013-10-18 12:00:00,54.08,54.1,53.93,53.96,46400.0,43.0101,43.026,42.8908,42.9146,46400.0
2013-10-18 12:30:00,53.96,54.0,53.79,53.88,59400.0,42.9146,42.9464,42.7794,42.851,59400.0
2013-10-18 13:00:00,53.86,54.03,53.84,53.87,99000.0,42.8351,42.9703,42.8192,42.843,99000.0
2013-10-18 13:30:00,53.88,53.96,53.8,53.85,71300.0,42.851,42.9146,42.7874,42.8271,71300.0
2013-10-18 14:00:00,53.86,53.96,53.82,53.91,101700.0,42.8351,42.9146,42.8033,42.8749,101700.0
2013-10-18 14:30:00,53.91,53.94,53.83,53.91,220200.0,42.8749,42.8987,42.8112,42.8749,220200.0
2013-10-18 15:00:00,53.92,54.32,53.85,54.32,219200.0,42.8828,43.2009,42.8271,43.2009,219200.0
2013-10-18 15:30:00,54.32,54.33,53.97,53.97,344300.0,43.2009,43.2089,42.9226,42.9226,344300.0
2013-10-21 09:30:00,54.6,56.64,54.6,56.28,504300.0,43.4236,45.046,43.4236,44.7597,504300.0
2013-10-21 10:00:00,56.28,56.6,55.74,55.79,185700.0,44.7597,45.0142,44.3303,44.37,185700.0
2013-10-21 10:30:00,55.8,56.23,55.68,56.19,166500.0,44.378,44.72,44.2825,44.6882,166500.0
2013-10-21 11:00:00,56.17,56.27,55.48,55.86,133700.0,44.6722,44.7518,44.1235,44.4257,133700.0
2013-10-21 11:30:00,55.86,55.98,55.76,55.98,41900.0,44.4257,44.5211,44.3462,44.5211,41900.0
2013-10-21 12:00:00,55.98,56.26,55.98,56.16,61600.0,44.5211,44.7438,44.5211,44.6643,61600.0
2013-10-21 12:30:00,56.16,56.2,56.05,56.12,53100.0,44.6643,44.6961,44.5768,44.6325,53100.0
2013-10-21 13:00:00,56.13,56.42,56.13,56.37,120500.0,44.6404,44.8711,44.6404,44.8313,120500.0
2013-10-21 13:30:00,56.37,56.38,56.08,56.36,71400.0,44.8313,44.8393,44.6007,44.8234,71400.0
2013-10-21 14:00:00,56.36,56.49,56.34,56.43,60000.0,44.8234,44.9267,44.8074,44.879,60000.0
2013-10-21 14:30:00,56.43,56.84,56.38,56.82,137600.0,44.879,45.2051,44.8393,45.1892,137600.0
2013-10-21 15:00:00,56.84,57.08,56.63,56.97,234700.0,45.2051,45.396,45.0381,45.3085,234700.0
2013-10-21 15:30:00,56.97,57.34,56.81,57.15,351900.0,45.3085,45.6028,45.1812,45.4516,351900.0
2013-10-22 09:30:00,57.69,58.32,57.56,57.69,316300.0,45.8811,46.3822,45.7777,45.8811,316300.0
2013-10-22 10:00:00,57.7,58.56,57.67,58.21,240900.0,45.8891,46.573,45.8652,46.2947,240900.0
2013-10-22 10:30:00,58.22,58.34,57.87,57.95,143100.0,46.3026,46.3981,46.0243,46.0879,143100.0
2013-10-22 11:00:00,57.95,58.23,57.95,58.23,74700.0,46.0879,46.3106,46.0879,46.3106,74700.0
2013-10-22 11:30:00,58.25,58.47,58.24,58.4,111200.0,46.3265,46.5014,46.3185,46.4458,111200.0
2013-10-22 12:00:00,58.4,58.4,58.15,58.16,113200.0,46.4458,46.4458,46.247,46.2549,113200.0
2013-10-22 12:30:00,58.15,58.16,57.8,57.88,100000.0,46.247,46.2549,45.9686,46.0322,100000.0
2013-10-22 13:00:00,57.87,58.07,57.87,58.04,97700.0,46.0243,46.1833,46.0243,46.1595,97700.0
2013-10-22 13:30:00,58.03,58.03,57.82,57.83,390500.0,46.1515,46.1515,45.9845,45.9925,390500.0
2013-10-22 14:00:00,57.82,57.97,57.82,57.95,262200.0,45.9845,46.1038,45.9845,46.0879,262200.0
2013-10-22 14:30:00,57.95,57.96,57.83,57.95,100900.0,46.0879,46.0958,45.9925,46.0879,100900.0
2013-10-22 15:00:00,57.96,58.23,57.96,58.2,84400.0,46.0958,46.3106,46.0958,46.2867,84400.0
2013-10-22 15:30:00,58.2,58.33,58.16,58.27,366700.0,46.2867,46.3901,46.2549,46.3424,366700.0
2013-10-23 09:30:00,57.77,57.96,57.62,57.86,135400.0,45.9447,46.0958,45.8254,46.0163,135400.0
2013-10-23 10:00:00,57.88,58.07,57.64,57.72,291600.0,46.0322,46.1833,45.8413,45.905,291600.0
2013-10-23 10:30:00,57.7,57.8,57.6,57.76,84500.0,45.8891,45.9686,45.8095,45.9368,84500.0
2013-10-23 11:00:00,57.73,57.79,57.12,57.24,71300.0,45.9129,45.9606,45.4278,45.5232,71300.0
2013-10-23 11:30:00,57.27,57.42,57.24,57.32,28500.0,45.5471,45.6664,45.5232,45.5868,28500.0
2013-10-23 12:00:00,57.31,57.37,57.16,57.18,60900.0,45.5789,45.6266,45.4596,45.4755,60900.0
2013-10-23 12:30:00,57.19,57.51,57.19,57.39,47400.0,45.4835,45.738,45.4835,45.6425,47400.0
2013-10-23 13:00:00,57.4,57.61,57.4,57.58,58100.0,45.6505,45.8175,45.6505,45.7936,58100.0
2013-10-23 13:30:00,57.56,57.64,57.43,57.56,79300.0,45.7777,45.8413,45.6743,45.7777,79300.0
2013-10-23 14:00:00,57.57,57.73,57.54,57.72,67900.0,45.7857,45.9129,45.7618,45.905,67900.0
2013-10-23 14:30:00,57.72,58.04,57.72,57.94,76100.0,45.905,46.1595,45.905,46.0799,76100.0
2013-10-23 15:00:00,57.93,57.98,57.71,57.71,55800.0,46.072,46.1117,45.897,45.897,55800.0
2013-10-23 15:30:00,57.73,57.98,57.73,57.97,139000.0,45.9129,46.1117,45.9129,46.1038,139000.0
2013-10-24 09:30:00,57.95,58.25,57.24,57.52,164000.0,46.0879,46.3265,45.5232,45.7459,164000.0
2013-10-24 10:00:00,57.56,57.62,57.33,57.6,45900.0,45.7777,45.8254,45.5948,45.8095,45900.0
2013-10-24 10:30:00,57.61,57.83,57.55,57.73,47300.0,45.8175,45.9925,45.7698,45.9129,47300.0
2013-10-24 11:00:00,57.73,57.75,57.6,57.69,47500.0,45.9129,45.9288,45.8095,45.8811,47500.0
2013-10-24 11:30:00,57.69,57.89,57.58,57.87,109000.0,45.8811,46.0402,45.7936,46.0243,109000.0
2013-10-24 12:00:00,57.86,57.86,57.7,57.72,34800.0,46.0163,46.0163,45.8891,45.905,34800.0
2013-10-24 12:30:00,57.72,57.75,57.61,57.75,34200.0,45.905,45.9288,45.8175,45.9288,34200.0
2013-10-24 13:00:00,57.76,57.77,57.61,57.64,19100.0,45.9368,45.9447,45.8175,45.8413,19100.0
2013-10-24 13:30:00,57.64,57.66,57.6,57.61,26000.0,45.8413,45.8573,45.8095,45.8175,26000.0
2013-10-24 14:00:00,57.6,57.68,57.59,57.63,26100.0,45.8095,45.8732,45.8016,45.8334,26100.0
2013-10-24 14:30:00,57.63,57.72,57.61,57.65,32100.0,45.8334,45.905,45.8175,45.8493,32100.0
2013-10-24 15:00:00,57.65,57.77,57.63,57.66,50200.0,45.8493,45.9447,45.8334,45.8573,50200.0
2013-10-24 15:30:00,57.67,57.99,57.65,57.97,206900.0,45.8652,46.1197,45.8493,46.1038,206900.0
2013-10-25 09:30:00,57.84,58.13,57.4,57.5,62100.0,46.0004,46.231,45.6505,45.73,62100.0
2013-10-25 10:00:00,57.51,57.6,56.9,57.05,151600.0,45.738,45.8095,45.2528,45.3721,151600.0
2013-10-25 10:30:00,57.07,57.3,57.01,57.11,67500.0,45.388,45.5709,45.3403,45.4198,67500.0
2013-10-25 11:00:00,57.12,57.18,57.02,57.16,17100.0,45.4278,45.4755,45.3483,45.4596,17100.0
2013-10-25 11:30:00,57.23,57.23,56.91,56.96,46900.0,45.5153,45.5153,45.2608,45.3005,46900.0
2013-10-25 12:00:00,56.96,57.02,56.64,56.65,51700.0,45.3005,45.3483,45.046,45.054,51700.0
2013-10-25 12:30:00,56.64,56.77,56.55,56.77,55700.0,45.046,45.1494,44.9745,45.1494,55700.0
2013-10-25 13:00:00,56.77,56.98,56.77,56.97,28800.0,45.1494,45.3164,45.1494,45.3085,28800.0
2013-10-25 13:30:00,56.97,56.99,56.82,56.84,44500.0,45.3085,45.3244,45.1892,45.2051,44500.0
2013-10-25 14:00:00,56.87,57.03,56.86,57.0,74100.0,45.229,45.3562,45.221,45.3324,74100.0
2013-10-25 14:30:00,57.02,57.35,56.98,57.35,75600.0,45.3483,45.6107,45.3164,45.6107,75600.0
2013-10-25 15:00:00,57.34,57.36,57.2,57.31,60700.0,45.6028,45.6187,45.4914,45.5789,60700.0
2013-10-25 15:30:00,57.3,57.58,57.27,57.58,95500.0,45.5709,45.7936,45.5471,45.7936,95500.0
2013-10-28 09:30:00,57.24,57.39,56.61,56.7,163000.0,45.5232,45.6425,45.0222,45.0938,163000.0
2013-10-28 10:00:00,56.68,57.09,56.56,56.76,75000.0,45.0779,45.4039,44.9824,45.1415,75000.0
2013-10-28 10:30:00,56.73,56.81,56.26,56.28,53400.0,45.1176,45.1812,44.7438,44.7597,53400.0
2013-10-28 11:00:00,56.3,56.35,56.03,56.26,75600.0,44.7756,44.8154,44.5609,44.7438,75600.0
2013-10-28 11:30:00,56.26,56.53,56.26,56.36,46600.0,44.7438,44.9586,44.7438,44.8234,46600.0
2013-10-28 12:00:00,56.31,56.37,56.22,56.23,31300.0,44.7836,44.8313,44.712,44.72,31300.0
2013-10-28 12:30:00,56.23,56.26,56.02,56.1,83000.0,44.72,44.7438,44.553,44.6166,83000.0
2013-10-28 13:00:00,56.11,56.12,56.04,56.09,76900.0,44.6245,44.6325,44.5689,44.6086,76900.0
2013-10-28 13:30:00,56.09,56.19,56.05,56.08,45100.0,44.6086,44.6882,44.5768,44.6007,45100.0
2013-10-28 14:00:00,56.07,56.13,55.8,56.12,92700.0,44.5927,44.6404,44.378,44.6325,92700.0
2013-10-28 14:30:00,56.12,56.14,55.99,56.01,70500.0,44.6325,44.6484,44.5291,44.545,70500.0
2013-10-28 15:00:00,56.02,56.03,55.84,55.92,190500.0,44.553,44.5609,44.4098,44.4734,190500.0
2013-10-28 15:30:00,55.91,56.03,55.77,56.01,290300.0,44.4655,44.5609,44.3541,44.545,290300.0
2013-10-29 09:30:00,56.17,56.4,56.07,56.25,58800.0,44.6722,44.8552,44.5927,44.7359,58800.0
2013-10-29 10:00:00,56.2,56.37,56.14,56.34,41000.0,44.6961,44.8313,44.6484,44.8074,41000.0
2013-10-29 10:30:00,56.38,56.52,56.1,56.1,48200.0,44.8393,44.9506,44.6166,44.6166,48200.0
2013-10-29 11:00:00,56.09,56.21,56.07,56.14,56400.0,44.6086,44.7041,44.5927,44.6484,56400.0
2013-10-29 11:30:00,56.16,56.32,56.15,56.25,33200.0,44.6643,44.7915,44.6563,44.7359,33200.0
2013-10-29 12:00:00,56.28,56.54,56.28,56.53,30800.0,44.7597,44.9665,44.7597,44.9586,30800.0
2013-10-29 12:30:00,56.52,56.52,56.39,56.47,42700.0,44.9506,44.9506,44.8472,44.9108,42700.0
2013-10-29 13:00:00,56.47,56.49,56.31,56.31,19200.0,44.9108,44.9267,44.7836,44.7836,19200.0
2013-10-29 13:30:00,56.29,56.43,56.29,56.4,36800.0,44.7677,44.879,44.7677,44.8552,36800.0
2013-10-29 14:00:00,56.42,56.5,56.28,56.41,76600.0,44.8711,44.9347,44.7597,44.8631,76600.0
2013-10-29 14:30:00,56.43,56.66,56.43,56.63,36900.0,44.879,45.0619,44.879,45.0381,36900.0
2013-10-29 15:00:00,56.62,56.65,56.52,56.61,50800.0,45.0301,45.054,44.9506,45.0222,50800.0
2013-10-29 15:30:00,56.61,56.82,56.59,56.78,186200.0,45.0222,45.1892,45.0063,45.1574,186200.0
2013-10-30 09:30:00,56.71,57.15,56.61,57.09,61000.0,45.1017,45.4516,45.0222,45.4039,61000.0
2013-10-30 10:00:00,57.08,57.23,56.96,57.15,47100.0,45.396,45.5153,45.3005,45.4516,47100.0
2013-10-30 10:30:00,57.15,57.24,56.9,56.91,59100.0,45.4516,45.5232,45.2528,45.2608,59100.0
2013-10-30 11:00:00,56.94,56.94,56.43,56.48,59500.0,45.2846,45.2846,44.879,44.9188,59500.0
2013-10-30 11:30:00,56.48,56.49,56.13,56.25,37500.0,44.9188,44.9267,44.6404,44.7359,37500.0
2013-10-30 12:00:00,56.24,56.24,56.06,56.17,27900.0,44.7279,44.7279,44.5848,44.6722,27900.0
2013-10-30 12:30:00,56.18,56.31,56.12,56.18,44500.0,44.6802,44.7836,44.6325,44.6802,44500.0
2013-10-30 13:00:00,56.2,56.28,56.1,56.28,53700.0,44.6961,44.7597,44.6166,44.7597,53700.0
2013-10-30 13:30:00,56.24,56.34,55.97,55.97,58100.0,44.7279,44.8074,44.5132,44.5132,58100.0
2013-10-30 14:00:00,56.02,56.42,55.72,55.87,82000.0,44.553,44.8711,44.3144,44.4337,82000.0
2013-10-30 14:30:00,55.89,56.16,55.81,56.1,54800.0,44.4496,44.6643,44.3859,44.6166,54800.0
2013-10-30 15:00:00,56.08,56.29,56.04,56.1,43800.0,44.6007,44.7677,44.5689,44.6166,43800.0
2013-10-30 15:30:00,56.1,56.22,56.01,56.07,122400.0,44.6166,44.712,44.545,44.5927,122400.0
2013-10-31 09:30:00,55.9,56.26,55.72,55.86,70900.0,44.6004,44.8876,44.4568,44.5685,70900.0
2013-10-31 10:00:00,55.76,56.38,55.63,56.33,51900.0,44.4887,44.9834,44.385,44.9435,51900.0
2013-10-31 10:30:00,56.31,56.4,55.87,55.88,42400.0,44.9275,44.9993,44.5765,44.5844,42400.0
2013-10-31 11:00:00,55.89,56.0,55.84,55.95,42400.0,44.5924,44.6802,44.5525,44.6403,42400.0
2013-10-31 11:30:00,55.97,56.2,55.71,55.74,109700.0,44.6562,44.8397,44.4488,44.4727,109700.0
2013-10-31 12:00:00,55.78,56.27,55.75,56.21,57800.0,44.5046,44.8956,44.4807,44.8477,57800.0
2013-10-31 12:30:00,56.19,56.3,56.12,56.21,61000.0,44.8318,44.9195,44.7759,44.8477,61000.0
2013-10-31 13:00:00,56.21,56.42,56.07,56.42,55000.0,44.8477,45.0153,44.736,45.0153,55000.0
2013-10-31 13:30:00,56.43,56.45,56.33,56.42,55300.0,45.0233,45.0392,44.9435,45.0153,55300.0
2013-10-31 14:00:00,56.42,56.46,56.29,56.3,48100.0,45.0153,45.0472,44.9116,44.9195,48100.0
2013-10-31 14:30:00,56.31,56.32,56.22,56.28,31400.0,44.9275,44.9355,44.8557,44.9036,31400.0
2013-10-31 15:00:00,56.26,56.27,56.0,56.0,68100.0,44.8876,44.8956,44.6802,44.6802,68100.0
2013-10-31 15:30:00,56.0,56.06,55.88,56.04,235300.0,44.6802,44.728,44.5844,44.7121,235300.0
2013-11-01 09:30:00,56.01,56.19,55.83,55.91,31100.0,44.6882,44.8318,44.5445,44.6084,31100.0
2013-11-01 10:00:00,55.98,56.04,55.53,55.67,41400.0,44.6642,44.7121,44.3052,44.4169,41400.0
2013-11-01 10:30:00,55.68,55.84,55.64,55.77,22700.0,44.4249,44.5525,44.3929,44.4967,22700.0
2013-11-01 11:00:00,55.77,55.77,55.59,55.64,95100.0,44.4967,44.4967,44.3531,44.3929,95100.0
2013-11-01 11:30:00,55.65,55.65,55.28,55.28,30300.0,44.4009,44.4009,44.1057,44.1057,30300.0
2013-11-01 12:00:00,55.28,55.34,55.13,55.31,40200.0,44.1057,44.1536,43.986,44.1297,40200.0
2013-11-01 12:30:00,55.27,55.54,55.27,55.54,11500.0,44.0977,44.3132,44.0977,44.3132,11500.0
2013-11-01 13:00:00,55.52,55.64,55.49,55.63,11300.0,44.2972,44.3929,44.2733,44.385,11300.0
2013-11-01 13:30:00,55.63,55.75,55.55,55.73,17300.0,44.385,44.4807,44.3211,44.4648,17300.0
2013-11-01 14:00:00,55.74,55.94,55.74,55.93,29700.0,44.4727,44.6323,44.4727,44.6243,29700.0
2013-11-01 14:30:00,55.9,56.02,55.86,55.89,25900.0,44.6004,44.6961,44.5685,44.5924,25900.0
2013-11-01 15:00:00,55.87,55.92,55.82,55.85,30700.0,44.5765,44.6163,44.5366,44.5605,30700.0
2013-11-01 15:30:00,55.84,55.92,55.84,55.88,71100.0,44.5525,44.6163,44.5525,44.5844,71100.0
2013-11-04 09:30:00,55.88,56.31,55.34,56.02,75500.0,44.5844,44.9275,44.1536,44.6961,75500.0
2013-11-04 10:00:00,56.03,56.24,55.8,56.1,129100.0,44.7041,44.8717,44.5206,44.76,129100.0
2013-11-04 10:30:00,56.09,56.32,56.02,56.02,37700.0,44.752,44.9355,44.6961,44.6961,37700.0
2013-11-04 11:00:00,56.0,56.13,55.91,55.94,15600.0,44.6802,44.7839,44.6084,44.6323,15600.0
2013-11-04 11:30:00,55.91,55.94,55.8,55.85,28900.0,44.6084,44.6323,44.5206,44.5605,28900.0
2013-11-04 12:00:00,55.83,55.86,55.76,55.81,12800.0,44.5445,44.5685,44.4887,44.5286,12800.0
2013-11-04 12:30:00,55.78,55.83,55.73,55.73,11400.0,44.5046,44.5445,44.4648,44.4648,11400.0
2013-11-04 13:00:00,55.73,55.88,55.73,55.81,32200.0,44.4648,44.5844,44.4648,44.5286,32200.0
2013-11-04 13:30:00,55.83,55.83,55.7,55.75,30000.0,44.5445,44.5445,44.4408,44.4807,30000.0
2013-11-04 14:00:00,55.74,55.8,55.67,55.77,39300.0,44.4727,44.5206,44.4169,44.4967,39300.0
2013-11-04 14:30:00,55.78,55.81,55.67,55.76,63100.0,44.5046,44.5286,44.4169,44.4887,63100.0
2013-11-04 15:00:00,55.77,55.9,55.76,55.83,51700.0,44.4967,44.6004,44.4887,44.5445,51700.0
2013-11-04 15:30:00,55.83,55.93,55.78,55.9,120100.0,44.5445,44.6243,44.5046,44.6004,120100.0
2013-11-05 09:30:00,55.7,56.25,55.54,55.71,66400.0,44.4408,44.8796,44.3132,44.4488,66400.0
2013-11-05 10:00:00,55.72,55.92,55.59,55.84,52600.0,44.4568,44.6163,44.3531,44.5525,52600.0
2013-11-05 10:30:00,55.83,56.12,55.62,55.65,55900.0,44.5445,44.7759,44.377,44.4009,55900.0
2013-11-05 11:00:00,55.66,55.72,55.37,55.53,37900.0,44.4089,44.4568,44.1775,44.3052,37900.0
2013-11-05 11:30:00,55.55,55.93,55.55,55.92,33500.0,44.3211,44.6243,44.3211,44.6163,33500.0
2013-11-05 12:00:00,55.92,56.2,55.88,56.19,38300.0,44.6163,44.8397,44.5844,44.8318,38300.0
2013-11-05 12:30:00,56.19,56.27,56.14,56.27,35000.0,44.8318,44.8956,44.7919,44.8956,35000.0
2013-11-05 13:00:00,56.27,56.45,56.25,56.45,42400.0,44.8956,45.0392,44.8796,45.0392,42400.0
2013-11-05 13:30:00,56.46,56.7,56.46,56.68,85600.0,45.0472,45.2387,45.0472,45.2227,85600.0
2013-11-05 14:00:00,56.67,56.86,56.65,56.82,62800.0,45.2147,45.3663,45.1988,45.3344,62800.0
2013-11-05 14:30:00,56.8,56.85,56.57,56.65,50600.0,45.3185,45.3584,45.135,45.1988,50600.0
2013-11-05 15:00:00,56.66,56.87,56.64,56.84,104400.0,45.2068,45.3743,45.1908,45.3504,104400.0
2013-11-05 15:30:00,56.84,56.93,56.65,56.65,166800.0,45.3504,45.4222,45.1988,45.1988,166800.0
2013-11-06 09:30:00,56.95,57.3,56.8,57.26,20200.0,45.4381,45.7174,45.3185,45.6855,20200.0
2013-11-06 10:00:00,57.26,57.26,56.65,56.65,80300.0,45.6855,45.6855,45.1988,45.1988,80300.0
2013-11-06 10:30:00,56.66,56.88,56.43,56.54,73700.0,45.2068,45.3823,45.0233,45.111,73700.0
2013-11-06 11:00:00,56.62,56.87,56.47,56.76,27100.0,45.1748,45.3743,45.0552,45.2865,27100.0
2013-11-06 11:30:00,56.77,57.06,56.74,56.87,48000.0,45.2945,45.5259,45.2706,45.3743,48000.0
2013-11-06 12:00:00,56.85,56.98,56.83,56.89,16000.0,45.3584,45.4621,45.3424,45.3903,16000.0
2013-11-06 12:30:00,56.9,56.94,56.83,56.88,24200.0,45.3982,45.4302,45.3424,45.3823,24200.0
2013-11-06 13:00:00,56.82,56.97,56.79,56.97,20000.0,45.3344,45.4541,45.3105,45.4541,20000.0
2013-11-06 13:30:00,56.98,57.01,56.91,57.01,18200.0,45.4621,45.486,45.4062,45.486,18200.0
2013-11-06 14:00:00,57.02,57.08,56.96,57.05,21100.0,45.494,45.5419,45.4461,45.5179,21100.0
2013-11-06 14:30:00,57.06,57.12,56.95,57.0,23900.0,45.5259,45.5738,45.4381,45.478,23900.0
2013-11-06 15:00:00,57.0,57.07,56.93,56.93,42000.0,45.478,45.5339,45.4222,45.4222,42000.0
2013-11-06 15:30:00,56.92,56.99,56.86,56.89,97600.0,45.4142,45.4701,45.3663,45.3903,97600.0
2013-11-07 09:30:00,56.92,57.28,56.79,57.01,61200.0,45.4142,45.7014,45.3105,45.486,61200.0
2013-11-07 10:00:00,57.06,57.13,56.6,56.6,28800.0,45.5259,45.5818,45.1589,45.1589,28800.0
2013-11-07 10:30:00,56.56,56.78,56.24,56.68,49100.0,45.127,45.3025,44.8717,45.2227,49100.0
2013-11-07 11:00:00,56.67,56.87,56.56,56.64,50400.0,45.2147,45.3743,45.127,45.1908,50400.0
2013-11-07 11:30:00,56.66,56.82,56.57,56.77,27900.0,45.2068,45.3344,45.135,45.2945,27900.0
2013-11-07 12:00:00,56.76,57.17,56.76,57.15,37700.0,45.2865,45.6137,45.2865,45.5977,37700.0
2013-11-07 12:30:00,57.14,57.14,56.96,57.02,32300.0,45.5897,45.5897,45.4461,45.494,32300.0
2013-11-07 13:00:00,57.02,57.08,56.73,56.76,48800.0,45.494,45.5419,45.2626,45.2865,48800.0
2013-11-07 13:30:00,56.7,56.72,56.35,56.44,51300.0,45.2387,45.2546,44.9594,45.0312,51300.0
2013-11-07 14:00:00,56.4,56.4,56.14,56.29,41600.0,44.9993,44.9993,44.7919,44.9116,41600.0
2013-11-07 14:30:00,56.27,56.5,56.14,56.45,50800.0,44.8956,45.0791,44.7919,45.0392,50800.0
2013-11-07 15:00:00,56.46,56.59,56.4,56.42,98300.0,45.0472,45.1509,44.9993,45.0153,98300.0
2013-11-07 15:30:00,56.42,56.48,56.06,56.14,255300.0,45.0153,45.0631,44.728,44.7919,255300.0
2013-11-08 09:30:00,56.24,56.99,56.13,56.61,52900.0,44.8717,45.4701,44.7839,45.1669,52900.0
2013-11-08 10:00:00,56.65,57.02,56.52,57.02,28000.0,45.1988,45.494,45.0951,45.494,28000.0
2013-11-08 10:30:00,57.06,57.25,56.9,56.92,45600.0,45.5259,45.6775,45.3982,45.4142,45600.0
2013-11-08 11:00:00,56.93,57.0,56.76,56.93,85400.0,45.4222,45.478,45.2865,45.4222,85400.0
2013-11-08 11:30:00,56.93,57.11,56.9,57.09,19700.0,45.4222,45.5658,45.3982,45.5498,19700.0
2013-11-08 12:00:00,57.1,57.33,57.1,57.12,32200.0,45.5578,45.7413,45.5578,45.5738,32200.0
2013-11-08 12:30:00,57.13,57.14,56.99,57.02,43500.0,45.5818,45.5897,45.4701,45.494,43500.0
2013-11-08 13:00:00,57.03,57.12,56.93,57.12,23900.0,45.502,45.5738,45.4222,45.5738,23900.0
2013-11-08 13:30:00,57.11,57.11,56.91,56.95,33200.0,45.5658,45.5658,45.4062,45.4381,33200.0
2013-11-08 14:00:00,56.98,57.12,56.94,56.97,38100.0,45.4621,45.5738,45.4302,45.4541,38100.0
2013-11-08 14:30:00,56.97,57.0,56.84,56.86,39600.0,45.4541,45.478,45.3504,45.3663,39600.0
2013-11-08 15:00:00,56.86,56.86,56.68,56.75,103700.0,45.3663,45.3663,45.2227,45.2786,103700.0
2013-11-08 15:30:00,56.74,56.9,56.74,56.81,206800.0,45.2706,45.3982,45.2706,45.3264,206800.0
2013-11-11 09:30:00,56.88,57.63,56.72,57.5,111800.0,45.3823,45.9807,45.2546,45.877,111800.0
2013-11-11 10:00:00,57.48,57.83,57.23,57.67,144800.0,45.861,46.1403,45.6615,46.0126,144800.0
2013-11-11 10:30:00,57.69,57.89,57.52,57.88,71600.0,46.0286,46.1881,45.8929,46.1802,71600.0
2013-11-11 11:00:00,57.9,57.96,57.74,57.82,55000.0,46.1961,46.244,46.0685,46.1323,55000.0
2013-11-11 11:30:00,57.82,57.88,57.77,57.82,31900.0,46.1323,46.1802,46.0924,46.1323,31900.0
2013-11-11 12:00:00,57.78,57.86,57.73,57.73,32300.0,46.1004,46.1642,46.0605,46.0605,32300.0
2013-11-11 12:30:00,57.72,57.73,57.61,57.65,13600.0,46.0525,46.0605,45.9647,45.9966,13600.0
2013-11-11 13:00:00,57.66,57.76,57.6,57.65,29700.0,46.0046,46.0844,45.9568,45.9966,29700.0
2013-11-11 13:30:00,57.65,57.69,57.56,57.65,17400.0,45.9966,46.0286,45.9248,45.9966,17400.0
2013-11-11 14:00:00,57.65,57.74,57.62,57.71,32900.0,45.9966,46.0685,45.9727,46.0445,32900.0
2013-11-11 14:30:00,57.71,57.77,57.68,57.72,28400.0,46.0445,46.0924,46.0206,46.0525,28400.0
2013-11-11 15:00:00,57.71,57.9,57.7,57.88,62300.0,46.0445,46.1961,46.0365,46.1802,62300.0
2013-11-11 15:30:00,57.89,57.95,57.83,57.9,150000.0,46.1881,46.236,46.1403,46.1961,150000.0
2013-11-12 09:30:00,57.81,57.99,57.42,57.5,53600.0,46.1243,46.2679,45.8131,45.877,53600.0
2013-11-12 10:00:00,57.58,57.85,57.25,57.64,155800.0,45.9408,46.1562,45.6775,45.9887,155800.0
2013-11-12 10:30:00,57.66,57.66,57.19,57.23,25100.0,46.0046,46.0046,45.6296,45.6615,25100.0
2013-11-12 11:00:00,57.25,57.56,57.25,57.53,40200.0,45.6775,45.9248,45.6775,45.9009,40200.0
2013-11-12 11:30:00,57.55,57.55,57.28,57.3,23200.0,45.9169,45.9169,45.7014,45.7174,23200.0
2013-11-12 12:00:00,57.32,57.35,57.19,57.23,39400.0,45.7334,45.7573,45.6296,45.6615,39400.0
2013-11-12 12:30:00,57.23,57.24,57.13,57.18,47800.0,45.6615,45.6695,45.5818,45.6217,47800.0
2013-11-12 13:00:00,57.18,57.32,57.18,57.2,42600.0,45.6217,45.7334,45.6217,45.6376,42600.0
2013-11-12 13:30:00,57.22,57.36,57.17,57.3,36000.0,45.6536,45.7653,45.6137,45.7174,36000.0
2013-11-12 14:00:00,57.31,57.4,57.28,57.32,68300.0,45.7254,45.7972,45.7014,45.7334,68300.0
2013-11-12 14:30:00,57.34,57.56,57.32,57.53,39400.0,45.7493,45.9248,45.7334,45.9009,39400.0
2013-11-12 15:00:00,57.54,57.55,57.41,57.44,49000.0,45.9089,45.9169,45.8052,45.8291,49000.0
2013-11-12 15:30:00,57.44,57.53,57.41,57.49,103800.0,45.8291,45.9009,45.8052,45.869,103800.0
2013-11-13 09:30:00,57.0,57.63,56.96,57.56,63200.0,45.478,45.9807,45.4461,45.9248,63200.0
2013-11-13 10:00:00,57.49,57.57,57.32,57.54,27400.0,45.869,45.9328,45.7334,45.9089,27400.0
2013-11-13 10:30:00,57.59,57.64,57.37,57.4,30800.0,45.9488,45.9887,45.7732,45.7972,30800.0
2013-11-13 11:00:00,57.43,57.44,57.15,57.15,58800.0,45.8211,45.8291,45.5977,45.5977,58800.0
2013-11-13 11:30:00,57.18,57.27,57.04,57.04,30600.0,45.6217,45.6935,45.5099,45.5099,30600.0
2013-11-13 12:00:00,57.02,57.28,56.99,57.1,75300.0,45.494,45.7014,45.4701,45.5578,75300.0
2013-11-13 12:30:00,57.1,57.22,57.04,57.13,38300.0,45.5578,45.6536,45.5099,45.5818,38300.0
2013-11-13 13:00:00,57.12,57.27,57.01,57.27,33100.0,45.5738,45.6935,45.486,45.6935,33100.0
2013-11-13 13:30:00,57.28,57.37,57.24,57.25,44500.0,45.7014,45.7732,45.6695,45.6775,44500.0
2013-11-13 14:00:00,57.25,57.27,57.16,57.22,82900.0,45.6775,45.6935,45.6057,45.6536,82900.0
2013-11-13 14:30:00,57.22,57.37,57.17,57.29,38700.0,45.6536,45.7732,45.6137,45.7094,38700.0
2013-11-13 15:00:00,57.28,57.41,57.25,57.38,34700.0,45.7014,45.8052,45.6775,45.7812,34700.0
2013-11-13 15:30:00,57.37,57.67,57.35,57.66,68700.0,45.7732,46.0126,45.7573,46.0046,68700.0
2013-11-14 09:30:00,57.71,57.87,57.43,57.53,32900.0,46.0445,46.1722,45.8211,45.9009,32900.0
2013-11-14 10:00:00,57.42,57.92,57.37,57.76,49600.0,45.8131,46.2121,45.7732,46.0844,49600.0
2013-11-14 10:30:00,57.85,57.98,57.65,57.65,88100.0,46.1562,46.2599,45.9966,45.9966,88100.0
2013-11-14 11:00:00,57.64,58.14,57.54,57.98,96900.0,45.9887,46.3876,45.9089,46.2599,96900.0
2013-11-14 11:30:00,58.0,58.13,57.89,58.02,20800.0,46.2759,46.3796,46.1881,46.2919,20800.0
2013-11-14 12:00:00,57.96,58.01,57.94,57.97,27500.0,46.244,46.2839,46.228,46.252,27500.0
2013-11-14 12:30:00,57.99,58.09,57.93,57.98,31100.0,46.2679,46.3477,46.22,46.2599,31100.0
2013-11-14 13:00:00,58.0,58.08,58.0,58.01,15500.0,46.2759,46.3397,46.2759,46.2839,15500.0
2013-11-14 13:30:00,58.02,58.05,57.96,58.01,31000.0,46.2919,46.3158,46.244,46.2839,31000.0
2013-11-14 14:00:00,58.02,58.06,58.0,58.03,22000.0,46.2919,46.3238,46.2759,46.2998,22000.0
2013-11-14 14:30:00,58.04,58.11,57.98,58.02,13800.0,46.3078,46.3637,46.2599,46.2919,13800.0
2013-11-14 15:00:00,58.04,58.12,57.94,58.09,76300.0,46.3078,46.3716,46.228,46.3477,76300.0
2013-11-14 15:30:00,58.09,58.28,58.07,58.1,102400.0,46.3477,46.4993,46.3317,46.3557,102400.0
2013-11-15 09:30:00,57.83,58.0,57.0,57.41,181400.0,46.1403,46.2759,45.478,45.8052,181400.0
2013-11-15 10:00:00,57.39,57.56,57.15,57.22,210300.0,45.7892,45.9248,45.5977,45.6536,210300.0
2013-11-15 10:30:00,57.24,57.62,57.19,57.58,67400.0,45.6695,45.9727,45.6296,45.9408,67400.0
2013-11-15 11:00:00,57.58,57.59,57.28,57.28,144700.0,45.9408,45.9488,45.7014,45.7014,144700.0
2013-11-15 11:30:00,57.3,57.33,57.0,57.0,134700.0,45.7174,45.7413,45.478,45.478,134700.0
2013-11-15 12:00:00,57.01,57.04,56.91,57.0,125900.0,45.486,45.5099,45.4062,45.478,125900.0
2013-11-15 12:30:00,57.0,57.05,56.82,56.91,63700.0,45.478,45.5179,45.3344,45.4062,63700.0
2013-11-15 13:00:00,56.94,57.19,56.92,57.11,50700.0,45.4302,45.6296,45.4142,45.5658,50700.0
2013-11-15 13:30:00,57.1,57.12,56.83,56.92,113100.0,45.5578,45.5738,45.3424,45.4142,113100.0
2013-11-15 14:00:00,56.92,57.1,56.87,57.08,78900.0,45.4142,45.5578,45.3743,45.5419,78900.0
2013-11-15 14:30:00,57.09,57.1,56.93,56.98,85300.0,45.5498,45.5578,45.4222,45.4621,85300.0
2013-11-15 15:00:00,56.98,57.03,56.84,57.02,287400.0,45.4621,45.502,45.3504,45.494,287400.0
2013-11-15 15:30:00,57.03,57.06,56.84,56.9,356500.0,45.502,45.5259,45.3504,45.3982,356500.0
2013-11-18 09:30:00,56.92,57.47,56.8,56.84,86600.0,45.4142,45.853,45.3185,45.3504,86600.0
2013-11-18 10:00:00,56.85,56.98,56.65,56.67,108700.0,45.3584,45.4621,45.1988,45.2147,108700.0
2013-11-18 10:30:00,56.69,56.79,56.65,56.74,98800.0,45.2307,45.3105,45.1988,45.2706,98800.0
2013-11-18 11:00:00,56.75,56.91,56.6,56.7,171200.0,45.2786,45.4062,45.1589,45.2387,171200.0
2013-11-18 11:30:00,56.71,56.75,56.64,56.71,30300.0,45.2467,45.2786,45.1908,45.2467,30300.0
2013-11-18 12:00:00,56.71,56.75,56.69,56.74,38000.0,45.2467,45.2786,45.2307,45.2706,38000.0
2013-11-18 12:30:00,56.75,56.78,56.59,56.6,28400.0,45.2786,45.3025,45.1509,45.1589,28400.0
2013-11-18 13:00:00,56.63,56.63,56.49,56.51,34800.0,45.1828,45.1828,45.0711,45.0871,34800.0
2013-11-18 13:30:00,56.54,56.56,56.49,56.53,37200.0,45.111,45.127,45.0711,45.103,37200.0
2013-11-18 14:00:00,56.53,56.56,56.51,56.53,40600.0,45.103,45.127,45.0871,45.103,40600.0
2013-11-18 14:30:00,56.53,56.56,56.32,56.32,55900.0,45.103,45.127,44.9355,44.9355,55900.0
2013-11-18 15:00:00,56.33,56.4,56.03,56.07,102900.0,44.9435,44.9993,44.7041,44.736,102900.0
2013-11-18 15:30:00,56.06,56.06,55.8,55.94,368900.0,44.728,44.728,44.5206,44.6323,368900.0
2013-11-19 09:30:00,56.08,56.5,55.9,56.29,112800.0,44.744,45.0791,44.6004,44.9116,112800.0
2013-11-19 10:00:00,56.29,56.39,56.06,56.06,146000.0,44.9116,44.9913,44.728,44.728,146000.0
2013-11-19 10:30:00,56.06,56.13,55.96,56.04,72000.0,44.728,44.7839,44.6483,44.7121,72000.0
2013-11-19 11:00:00,56.04,56.04,55.5,55.57,89900.0,44.7121,44.7121,44.2812,44.3371,89900.0
2013-11-19 11:30:00,55.58,55.67,55.57,55.64,38300.0,44.3451,44.4169,44.3371,44.3929,38300.0
2013-11-19 12:00:00,55.64,55.98,55.6,55.91,79400.0,44.3929,44.6642,44.361,44.6084,79400.0
2013-11-19 12:30:00,55.84,55.84,55.67,55.78,31300.0,44.5525,44.5525,44.4169,44.5046,31300.0
2013-11-19 13:00:00,55.78,55.83,55.6,55.6,40500.0,44.5046,44.5445,44.361,44.361,40500.0
2013-11-19 13:30:00,55.61,55.85,55.56,55.58,98900.0,44.369,44.5605,44.3291,44.3451,98900.0
2013-11-19 14:00:00,55.57,55.68,55.5,55.55,59400.0,44.3371,44.4249,44.2812,44.3211,59400.0
2013-11-19 14:30:00,55.54,55.74,55.54,55.61,68900.0,44.3132,44.4727,44.3132,44.369,68900.0
2013-11-19 15:00:00,55.61,55.81,55.61,55.76,64800.0,44.369,44.5286,44.369,44.4887,64800.0
2013-11-19 15:30:00,55.76,55.8,55.64,55.69,176000.0,44.4887,44.5206,44.3929,44.4328,176000.0
2013-11-20 09:30:00,55.7,55.92,55.38,55.83,40400.0,44.4408,44.6163,44.1855,44.5445,40400.0
2013-11-20 10:00:00,55.78,55.87,55.61,55.62,81500.0,44.5046,44.5765,44.369,44.377,81500.0
2013-11-20 10:30:00,55.64,55.77,55.55,55.69,28700.0,44.3929,44.4967,44.3211,44.4328,28700.0
2013-11-20 11:00:00,55.67,55.78,55.57,55.73,17500.0,44.4169,44.5046,44.3371,44.4648,17500.0
2013-11-20 11:30:00,55.73,55.75,55.59,55.64,15400.0,44.4648,44.4807,44.3531,44.3929,15400.0
2013-11-20 12:00:00,55.66,55.78,55.66,55.71,25500.0,44.4089,44.5046,44.4089,44.4488,25500.0
2013-11-20 12:30:00,55.71,55.79,55.71,55.75,40700.0,44.4488,44.5126,44.4488,44.4807,40700.0
2013-11-20 13:00:00,55.75,55.78,55.64,55.68,19400.0,44.4807,44.5046,44.3929,44.4249,19400.0
2013-11-20 13:30:00,55.68,55.76,55.66,55.67,15200.0,44.4249,44.4887,44.4089,44.4169,15200.0
2013-11-20 14:00:00,55.67,55.69,55.35,55.55,43100.0,44.4169,44.4328,44.1616,44.3211,43100.0
2013-11-20 14:30:00,55.55,55.55,55.34,55.4,23500.0,44.3211,44.3211,44.1536,44.2015,23500.0
2013-11-20 15:00:00,55.41,55.42,55.17,55.28,25700.0,44.2094,44.2174,44.018,44.1057,25700.0
2013-11-20 15:30:00,55.28,55.39,55.16,55.34,90300.0,44.1057,44.1935,44.01,44.1536,90300.0
2013-11-21 09:30:00,55.65,55.85,55.42,55.84,23200.0,44.4009,44.5605,44.2174,44.5525,23200.0
2013-11-21 10:00:00,55.83,55.88,55.68,55.8,41700.0,44.5445,44.5844,44.4249,44.5206,41700.0
2013-11-21 10:30:00,55.8,55.96,55.8,55.94,45100.0,44.5206,44.6483,44.5206,44.6323,45100.0
2013-11-21 11:00:00,55.94,56.13,55.85,56.05,66000.0,44.6323,44.7839,44.5605,44.7201,66000.0
2013-11-21 11:30:00,56.06,56.15,55.84,55.85,32800.0,44.728,44.7999,44.5525,44.5605,32800.0
2013-11-21 12:00:00,55.85,55.85,55.51,55.56,29700.0,44.5605,44.5605,44.2892,44.3291,29700.0
2013-11-21 12:30:00,55.56,55.66,55.51,55.53,27500.0,44.3291,44.4089,44.2892,44.3052,27500.0
2013-11-21 13:00:00,55.52,55.69,55.52,55.66,22000.0,44.2972,44.4328,44.2972,44.4089,22000.0
2013-11-21 13:30:00,55.69,55.74,55.64,55.71,16400.0,44.4328,44.4727,44.3929,44.4488,16400.0
2013-11-21 14:00:00,55.73,55.76,55.67,55.68,13800.0,44.4648,44.4887,44.4169,44.4249,13800.0
2013-11-21 14:30:00,55.67,55.67,55.53,55.61,62100.0,44.4169,44.4169,44.3052,44.369,62100.0
2013-11-21 15:00:00,55.6,55.77,55.59,55.74,41500.0,44.361,44.4967,44.3531,44.4727,41500.0
2013-11-21 15:30:00,55.77,55.77,55.65,55.7,74700.0,44.4967,44.4967,44.4009,44.4408,74700.0
2013-11-22 09:30:00,55.79,55.86,55.52,55.58,49200.0,44.5126,44.5685,44.2972,44.3451,49200.0
2013-11-22 10:00:00,55.58,55.59,55.4,55.5,46900.0,44.3451,44.3531,44.2015,44.2812,46900.0
2013-11-22 10:30:00,55.49,56.04,55.48,56.0,80700.0,44.2733,44.7121,44.2653,44.6802,80700.0
2013-11-22 11:00:00,56.01,56.07,55.99,56.01,19400.0,44.6882,44.736,44.6722,44.6882,19400.0
2013-11-22 11:30:00,56.02,56.09,56.0,56.06,17600.0,44.6961,44.752,44.6802,44.728,17600.0
2013-11-22 12:00:00,56.05,56.16,56.01,56.11,18600.0,44.7201,44.8078,44.6882,44.7679,18600.0
2013-11-22 12:30:00,56.09,56.17,56.04,56.17,28900.0,44.752,44.8158,44.7121,44.8158,28900.0
2013-11-22 13:00:00,56.16,56.29,56.06,56.06,63900.0,44.8078,44.9116,44.728,44.728,63900.0
2013-11-22 13:30:00,56.06,56.09,55.95,55.95,25800.0,44.728,44.752,44.6403,44.6403,25800.0
2013-11-22 14:00:00,55.95,55.96,55.84,55.89,42200.0,44.6403,44.6483,44.5525,44.5924,42200.0
2013-11-22 14:30:00,55.89,56.13,55.89,56.1,30200.0,44.5924,44.7839,44.5924,44.76,30200.0
2013-11-22 15:00:00,56.11,56.22,56.08,56.08,40200.0,44.7679,44.8557,44.744,44.744,40200.0
2013-11-22 15:30:00,56.09,56.14,56.03,56.12,102200.0,44.752,44.7919,44.7041,44.7759,102200.0
2013-11-25 09:30:00,56.17,56.41,55.66,55.69,40700.0,44.8158,45.0073,44.4089,44.4328,40700.0
2013-11-25 10:00:00,55.68,55.71,55.45,55.46,44800.0,44.4249,44.4488,44.2414,44.2493,44800.0
2013-11-25 10:30:00,55.46,55.48,55.11,55.27,39400.0,44.2493,44.2653,43.9701,44.0977,39400.0
2013-11-25 11:00:00,55.28,55.28,55.08,55.18,30000.0,44.1057,44.1057,43.9461,44.0259,30000.0
2013-11-25 11:30:00,55.14,55.19,54.99,55.12,88700.0,43.994,44.0339,43.8743,43.9781,88700.0
2013-11-25 12:00:00,55.12,55.17,54.98,55.17,43500.0,43.9781,44.018,43.8664,44.018,43500.0
2013-11-25 12:30:00,55.15,55.29,55.14,55.2,32600.0,44.002,44.1137,43.994,44.0419,32600.0
2013-11-25 13:00:00,55.22,55.31,55.17,55.26,44300.0,44.0578,44.1297,44.018,44.0898,44300.0
2013-11-25 13:30:00,55.25,55.31,55.15,55.23,36800.0,44.0818,44.1297,44.002,44.0658,36800.0
2013-11-25 14:00:00,55.22,55.23,55.12,55.12,48300.0,44.0578,44.0658,43.9781,43.9781,48300.0
2013-11-25 14:30:00,55.12,55.13,54.9,54.95,75200.0,43.9781,43.986,43.8025,43.8424,75200.0
2013-11-25 15:00:00,54.94,54.95,54.69,54.91,137000.0,43.8344,43.8424,43.635,43.8105,137000.0
2013-11-25 15:30:00,54.91,55.03,54.88,54.91,229400.0,43.8105,43.9063,43.7866,43.8105,229400.0
2013-11-26 09:30:00,54.92,55.55,54.92,55.25,85100.0,43.8185,44.3211,43.8185,44.0818,85100.0
2013-11-26 10:00:00,55.32,55.53,55.02,55.47,30000.0,44.1376,44.3052,43.8983,44.2573,30000.0
2013-11-26 10:30:00,55.49,55.75,55.27,55.69,134500.0,44.2733,44.4807,44.0977,44.4328,134500.0
2013-11-26 11:00:00,55.69,55.92,55.57,55.84,110300.0,44.4328,44.6163,44.3371,44.5525,110300.0
2013-11-26 11:30:00,55.8,55.95,55.72,55.73,48400.0,44.5206,44.6403,44.4568,44.4648,48400.0
2013-11-26 12:00:00,55.7,55.94,55.7,55.94,16800.0,44.4408,44.6323,44.4408,44.6323,16800.0
2013-11-26 12:30:00,55.96,55.96,55.8,55.87,16100.0,44.6483,44.6483,44.5206,44.5765,16100.0
2013-11-26 13:00:00,55.85,55.92,55.76,55.89,20900.0,44.5605,44.6163,44.4887,44.5924,20900.0
2013-11-26 13:30:00,55.87,56.17,55.87,56.1,48900.0,44.5765,44.8158,44.5765,44.76,48900.0
2013-11-26 14:00:00,56.1,56.11,55.91,55.93,28300.0,44.76,44.7679,44.6084,44.6243,28300.0
2013-11-26 14:30:00,55.94,55.96,55.85,55.85,21700.0,44.6323,44.6483,44.5605,44.5605,21700.0
2013-11-26 15:00:00,55.86,55.98,55.86,55.93,41900.0,44.5685,44.6642,44.5685,44.6243,41900.0
2013-11-26 15:30:00,55.92,55.99,55.67,55.72,117600.0,44.6163,44.6722,44.4169,44.4568,117600.0
2013-11-27 09:30:00,55.59,55.9,55.59,55.71,47200.0,44.3531,44.6004,44.3531,44.4488,47200.0
2013-11-27 10:00:00,55.68,55.7,55.52,55.57,43300.0,44.4249,44.4408,44.2972,44.3371,43300.0
2013-11-27 10:30:00,55.57,55.89,55.54,55.87,22400.0,44.3371,44.5924,44.3132,44.5765,22400.0
2013-11-27 11:00:00,55.84,55.95,55.76,55.89,14300.0,44.5525,44.6403,44.4887,44.5924,14300.0
2013-11-27 11:30:00,55.92,55.94,55.79,55.79,12900.0,44.6163,44.6323,44.5126,44.5126,12900.0
2013-11-27 12:00:00,55.78,55.86,55.74,55.86,8900.0,44.5046,44.5685,44.4727,44.5685,8900.0
2013-11-27 12:30:00,55.83,55.87,55.64,55.64,13500.0,44.5445,44.5765,44.3929,44.3929,13500.0
2013-11-27 13:00:00,55.63,55.75,55.63,55.68,8700.0,44.385,44.4807,44.385,44.4249,8700.0
2013-11-27 13:30:00,55.67,55.8,55.65,55.8,9000.0,44.4169,44.5206,44.4009,44.5206,9000.0
2013-11-27 14:00:00,55.8,55.84,55.77,55.83,9400.0,44.5206,44.5525,44.4967,44.5445,9400.0
2013-11-27 14:30:00,55.83,55.92,55.8,55.8,21800.0,44.5445,44.6163,44.5206,44.5206,21800.0
2013-11-27 15:00:00,55.8,55.96,55.8,55.94,75300.0,44.5206,44.6483,44.5206,44.6323,75300.0
2013-11-27 15:30:00,55.94,55.96,55.9,55.95,73800.0,44.6323,44.6483,44.6004,44.6403,73800.0
2013-11-29 09:30:00,56.15,56.48,56.01,56.46,29800.0,44.7999,45.0631,44.6882,45.0472,29800.0
2013-11-29 10:00:00,56.44,56.45,56.07,56.24,16200.0,45.0312,45.0392,44.736,44.8717,16200.0
2013-11-29 10:30:00,56.27,56.34,56.2,56.32,12000.0,44.8956,44.9514,44.8397,44.9355,12000.0
2013-11-29 11:00:00,56.37,56.56,56.24,56.45,28300.0,44.9754,45.127,44.8717,45.0392,28300.0
2013-11-29 11:30:00,56.44,56.73,56.44,56.67,36400.0,45.0312,45.2626,45.0312,45.2147,36400.0
2013-11-29 12:00:00,56.67,56.71,56.44,56.53,36400.0,45.2147,45.2467,45.0312,45.103,36400.0
2013-11-29 12:30:00,56.53,56.57,56.11,56.15,79300.0,45.103,45.135,44.7679,44.7999,79300.0
2013-12-02 09:30:00,56.38,57.06,56.38,56.9,39900.0,44.9834,45.5259,44.9834,45.3982,39900.0
2013-12-02 10:00:00,56.89,57.26,56.71,56.72,27900.0,45.3903,45.6855,45.2467,45.2546,27900.0
2013-12-02 10:30:00,56.67,56.89,56.64,56.88,31000.0,45.2147,45.3903,45.1908,45.3823,31000.0
2013-12-02 11:00:00,56.86,56.91,56.65,56.73,8600.0,45.3663,45.4062,45.1988,45.2626,8600.0
2013-12-02 11:30:00,56.68,56.93,56.66,56.89,22600.0,45.2227,45.4222,45.2068,45.3903,22600.0
2013-12-02 12:00:00,56.87,56.95,56.74,56.87,11400.0,45.3743,45.4381,45.2706,45.3743,11400.0
2013-12-02 12:30:00,56.86,56.86,56.75,56.82,19700.0,45.3663,45.3663,45.2786,45.3344,19700.0
2013-12-02 13:00:00,56.83,56.83,56.7,56.73,13400.0,45.3424,45.3424,45.2387,45.2626,13400.0
2013-12-02 13:30:00,56.7,56.75,56.63,56.7,13100.0,45.2387,45.2786,45.1828,45.2387,13100.0
2013-12-02 14:00:00,56.68,56.69,56.44,56.49,15400.0,45.2227,45.2307,45.0312,45.0711,15400.0
2013-12-02 14:30:00,56.51,56.55,56.38,56.47,14200.0,45.0871,45.119,44.9834,45.0552,14200.0
2013-12-02 15:00:00,56.47,56.47,56.21,56.21,31200.0,45.0552,45.0552,44.8477,44.8477,31200.0
2013-12-02 15:30:00,56.24,56.3,56.04,56.12,102600.0,44.8717,44.9195,44.7121,44.7759,102600.0
2013-12-03 09:30:00,55.77,56.27,55.55,56.02,33900.0,44.4967,44.8956,44.3211,44.6961,33900.0
2013-12-03 10:00:00,56.08,56.17,55.8,55.87,33900.0,44.744,44.8158,44.5206,44.5765,33900.0
2013-12-03 10:30:00,55.88,56.34,55.87,56.2,65100.0,44.5844,44.9514,44.5765,44.8397,65100.0
2013-12-03 11:00:00,56.19,56.31,56.1,56.17,30500.0,44.8318,44.9275,44.76,44.8158,30500.0
2013-12-03 11:30:00,56.17,56.22,56.03,56.05,27900.0,44.8158,44.8557,44.7041,44.7201,27900.0
2013-12-03 12:00:00,56.05,56.05,55.73,55.74,10100.0,44.7201,44.7201,44.4648,44.4727,10100.0
2013-12-03 12:30:00,55.7,55.72,55.58,55.58,6400.0,44.4408,44.4568,44.3451,44.3451,6400.0
2013-12-03 13:00:00,55.57,55.57,55.37,55.39,9400.0,44.3371,44.3371,44.1775,44.1935,9400.0
2013-12-03 13:30:00,55.35,55.39,55.33,55.38,7500.0,44.1616,44.1935,44.1456,44.1855,7500.0
2013-12-03 14:00:00,55.33,55.34,55.06,55.09,32100.0,44.1456,44.1536,43.9302,43.9541,32100.0
2013-12-03 14:30:00,55.1,55.51,55.1,55.51,18200.0,43.9621,44.2892,43.9621,44.2892,18200.0
2013-12-03 15:00:00,55.49,55.51,55.25,55.28,12200.0,44.2733,44.2892,44.0818,44.1057,12200.0
2013-12-03 15:30:00,55.26,55.54,55.21,55.51,123500.0,44.0898,44.3132,44.0499,44.2892,123500.0
2013-12-04 09:30:00,55.4,55.67,55.13,55.43,54500.0,44.2015,44.4169,43.986,44.2254,54500.0
2013-12-04 10:00:00,55.42,56.04,55.4,55.98,35100.0,44.2174,44.7121,44.2015,44.6642,35100.0
2013-12-04 10:30:00,55.92,55.99,55.84,55.88,13300.0,44.6163,44.6722,44.5525,44.5844,13300.0
2013-12-04 11:00:00,55.88,55.88,55.61,55.67,88900.0,44.5844,44.5844,44.369,44.4169,88900.0
2013-12-04 11:30:00,55.66,55.76,55.64,55.69,22300.0,44.4089,44.4887,44.3929,44.4328,22300.0
2013-12-04 12:00:00,55.67,55.67,55.35,55.39,11600.0,44.4169,44.4169,44.1616,44.1935,11600.0
2013-12-04 12:30:00,55.41,55.66,55.37,55.66,36700.0,44.2094,44.4089,44.1775,44.4089,36700.0
2013-12-04 13:00:00,55.64,55.7,55.46,55.46,42700.0,44.3929,44.4408,44.2493,44.2493,42700.0
2013-12-04 13:30:00,55.38,55.38,55.19,55.24,25400.0,44.1855,44.1855,44.0339,44.0738,25400.0
2013-12-04 14:00:00,55.23,55.66,55.22,55.44,58400.0,44.0658,44.4089,44.0578,44.2334,58400.0
2013-12-04 14:30:00,55.43,55.49,55.28,55.31,38500.0,44.2254,44.2733,44.1057,44.1297,38500.0
2013-12-04 15:00:00,55.32,55.77,55.23,55.77,63700.0,44.1376,44.4967,44.0658,44.4967,63700.0
2013-12-04 15:30:00,55.75,55.98,55.75,55.88,174600.0,44.4807,44.6642,44.4807,44.5844,174600.0
2013-12-05 09:30:00,55.71,56.23,55.71,56.19,42000.0,44.4488,44.8637,44.4488,44.8318,42000.0
2013-12-05 10:00:00,56.2,56.31,55.93,56.09,60900.0,44.8397,44.9275,44.6243,44.752,60900.0
2013-12-05 10:30:00,56.08,56.1,55.57,55.58,32300.0,44.744,44.76,44.3371,44.3451,32300.0
2013-12-05 11:00:00,55.57,55.81,55.51,55.7,42800.0,44.3371,44.5286,44.2892,44.4408,42800.0
2013-12-05 11:30:00,55.7,55.91,55.69,55.87,18500.0,44.4408,44.6084,44.4328,44.5765,18500.0
2013-12-05 12:00:00,55.85,55.99,55.74,55.74,22300.0,44.5605,44.6722,44.4727,44.4727,22300.0
2013-12-05 12:30:00,55.75,55.78,55.67,55.77,10800.0,44.4807,44.5046,44.4169,44.4967,10800.0
2013-12-05 13:00:00,55.8,55.83,55.62,55.63,140500.0,44.5206,44.5445,44.377,44.385,140500.0
2013-12-05 13:30:00,55.63,55.82,55.63,55.8,18500.0,44.385,44.5366,44.385,44.5206,18500.0
2013-12-05 14:00:00,55.78,55.93,55.61,55.61,20000.0,44.5046,44.6243,44.369,44.369,20000.0
2013-12-05 14:30:00,55.6,55.61,55.29,55.39,47000.0,44.361,44.369,44.1137,44.1935,47000.0
2013-12-05 15:00:00,55.38,55.4,55.25,55.33,72000.0,44.1855,44.2015,44.0818,44.1456,72000.0
2013-12-05 15:30:00,55.31,55.41,55.25,55.37,303200.0,44.1297,44.2094,44.0818,44.1775,303200.0
2013-12-06 09:30:00,56.18,56.18,55.67,55.81,102900.0,44.8238,44.8238,44.4169,44.5286,102900.0
2013-12-06 10:00:00,55.8,56.15,55.67,56.04,151500.0,44.5206,44.7999,44.4169,44.7121,151500.0
2013-12-06 10:30:00,56.11,56.11,55.67,55.71,17000.0,44.7679,44.7679,44.4169,44.4488,17000.0
2013-12-06 11:00:00,55.66,55.85,55.62,55.83,139000.0,44.4089,44.5605,44.377,44.5445,139000.0
2013-12-06 11:30:00,55.84,56.16,55.84,55.99,71700.0,44.5525,44.8078,44.5525,44.6722,71700.0
2013-12-06 12:00:00,55.99,56.01,55.86,55.99,17700.0,44.6722,44.6882,44.5685,44.6722,17700.0
2013-12-06 12:30:00,55.98,56.01,55.88,55.9,30600.0,44.6642,44.6882,44.5844,44.6004,30600.0
2013-12-06 13:00:00,55.9,55.95,55.81,55.83,17400.0,44.6004,44.6403,44.5286,44.5445,17400.0
2013-12-06 13:30:00,55.85,55.95,55.8,55.92,441100.0,44.5605,44.6403,44.5206,44.6163,441100.0
2013-12-06 14:00:00,55.95,56.16,55.94,56.01,38500.0,44.6403,44.8078,44.6323,44.6882,38500.0
2013-12-06 14:30:00,56.0,56.0,55.67,55.72,53000.0,44.6802,44.6802,44.4169,44.4568,53000.0
2013-12-06 15:00:00,55.72,55.84,55.68,55.83,51800.0,44.4568,44.5525,44.4249,44.5445,51800.0
2013-12-06 15:30:00,55.83,55.89,55.76,55.87,124900.0,44.5445,44.5924,44.4887,44.5765,124900.0
2013-12-09 09:30:00,55.97,56.3,55.75,56.2,60700.0,44.6562,44.9195,44.4807,44.8397,60700.0
2013-12-09 10:00:00,56.28,56.42,56.25,56.36,60000.0,44.9036,45.0153,44.8796,44.9674,60000.0
2013-12-09 10:30:00,56.36,56.48,56.28,56.36,49700.0,44.9674,45.0631,44.9036,44.9674,49700.0
2013-12-09 11:00:00,56.36,56.43,56.31,56.32,40100.0,44.9674,45.0233,44.9275,44.9355,40100.0
2013-12-09 11:30:00,56.32,56.69,56.31,56.68,67300.0,44.9355,45.2307,44.9275,45.2227,67300.0
2013-12-09 12:00:00,56.66,56.92,56.54,56.57,135600.0,45.2068,45.4142,45.111,45.135,135600.0
2013-12-09 12:30:00,56.59,56.79,56.58,56.77,31100.0,45.1509,45.3105,45.1429,45.2945,31100.0
2013-12-09 13:00:00,56.76,56.97,56.7,56.92,51100.0,45.2865,45.4541,45.2387,45.4142,51100.0
2013-12-09 13:30:00,56.93,56.94,56.75,56.77,56800.0,45.4222,45.4302,45.2786,45.2945,56800.0
2013-12-09 14:00:00,56.77,56.84,56.75,56.82,36300.0,45.2945,45.3504,45.2786,45.3344,36300.0
2013-12-09 14:30:00,56.82,56.91,56.76,56.86,37100.0,45.3344,45.4062,45.2865,45.3663,37100.0
2013-12-09 15:00:00,56.86,56.89,56.74,56.74,78600.0,45.3663,45.3903,45.2706,45.2706,78600.0
2013-12-09 15:30:00,56.75,56.88,56.75,56.84,193400.0,45.2786,45.3823,45.2786,45.3504,193400.0
2013-12-10 09:30:00,56.97,57.74,56.7,57.41,68600.0,45.4541,46.0685,45.2387,45.8052,68600.0
2013-12-10 10:00:00,57.31,57.54,57.25,57.46,68900.0,45.7254,45.9089,45.6775,45.8451,68900.0
2013-12-10 10:30:00,57.47,57.52,57.32,57.37,115400.0,45.853,45.8929,45.7334,45.7732,115400.0
2013-12-10 11:00:00,57.36,57.36,57.08,57.16,44800.0,45.7653,45.7653,45.5419,45.6057,44800.0
2013-12-10 11:30:00,57.13,57.21,57.04,57.1,28300.0,45.5818,45.6456,45.5099,45.5578,28300.0
2013-12-10 12:00:00,57.08,57.1,56.97,57.04,65300.0,45.5419,45.5578,45.4541,45.5099,65300.0
2013-12-10 12:30:00,57.02,57.02,56.92,56.97,18400.0,45.494,45.494,45.4142,45.4541,18400.0
2013-12-10 13:00:00,57.0,57.04,56.85,56.9,20400.0,45.478,45.5099,45.3584,45.3982,20400.0
2013-12-10 13:30:00,56.91,56.93,56.57,56.58,33300.0,45.4062,45.4222,45.135,45.1429,33300.0
2013-12-10 14:00:00,56.57,56.93,56.57,56.93,18500.0,45.135,45.4222,45.135,45.4222,18500.0
2013-12-10 14:30:00,56.92,56.94,56.82,56.93,30400.0,45.4142,45.4302,45.3344,45.4222,30400.0
2013-12-10 15:00:00,56.94,56.97,56.87,56.92,90900.0,45.4302,45.4541,45.3743,45.4142,90900.0
2013-12-10 15:30:00,56.92,56.92,56.66,56.66,161600.0,45.4142,45.4142,45.2068,45.2068,161600.0
2013-12-11 09:30:00,57.09,57.69,55.93,56.03,129500.0,45.5498,46.0286,44.6243,44.7041,129500.0
2013-12-11 10:00:00,56.02,56.12,55.62,55.62,54500.0,44.6961,44.7759,44.377,44.377,54500.0
2013-12-11 10:30:00,55.6,55.78,55.52,55.78,53700.0,44.361,44.5046,44.2972,44.5046,53700.0
2013-12-11 11:00:00,55.78,55.97,55.78,55.89,25600.0,44.5046,44.6562,44.5046,44.5924,25600.0
2013-12-11 11:30:00,55.88,55.89,55.55,55.55,18800.0,44.5844,44.5924,44.3211,44.3211,18800.0
2013-12-11 12:00:00,55.55,55.57,55.21,55.26,49900.0,44.3211,44.3371,44.0499,44.0898,49900.0
2013-12-11 12:30:00,55.31,55.44,55.29,55.29,44000.0,44.1297,44.2334,44.1137,44.1137,44000.0
2013-12-11 13:00:00,55.27,55.4,55.23,55.28,79500.0,44.0977,44.2015,44.0658,44.1057,79500.0
2013-12-11 13:30:00,55.27,55.4,55.27,55.4,45100.0,44.0977,44.2015,44.0977,44.2015,45100.0
2013-12-11 14:00:00,55.4,55.58,55.4,55.58,81300.0,44.2015,44.3451,44.2015,44.3451,81300.0
2013-12-11 14:30:00,55.58,55.6,55.44,55.53,47600.0,44.3451,44.361,44.2334,44.3052,47600.0
2013-12-11 15:00:00,55.53,55.59,55.46,55.48,106200.0,44.3052,44.3531,44.2493,44.2653,106200.0
2013-12-11 15:30:00,55.48,55.52,55.29,55.41,142500.0,44.2653,44.2972,44.1137,44.2094,142500.0
2013-12-12 09:30:00,55.62,55.75,55.16,55.56,106600.0,44.377,44.4807,44.01,44.3291,106600.0
2013-12-12 10:00:00,55.56,55.69,55.26,55.48,23200.0,44.3291,44.4328,44.0898,44.2653,23200.0
2013-12-12 10:30:00,55.51,55.53,55.34,55.43,22600.0,44.2892,44.3052,44.1536,44.2254,22600.0
2013-12-12 11:00:00,55.41,55.45,55.11,55.13,30200.0,44.2094,44.2414,43.9701,43.986,30200.0
2013-12-12 11:30:00,55.15,55.23,55.07,55.07,26100.0,44.002,44.0658,43.9382,43.9382,26100.0
2013-12-12 12:00:00,55.04,55.13,54.82,54.86,31300.0,43.9142,43.986,43.7387,43.7706,31300.0
2013-12-12 12:30:00,54.87,54.98,54.83,54.88,14600.0,43.7786,43.8664,43.7467,43.7866,14600.0
2013-12-12 13:00:00,54.89,54.99,54.85,54.97,26500.0,43.7946,43.8743,43.7626,43.8584,26500.0
2013-12-12 13:30:00,54.95,55.15,54.94,55.11,35000.0,43.8424,44.002,43.8344,43.9701,35000.0
2013-12-12 14:00:00,55.13,55.25,55.13,55.13,29400.0,43.986,44.0818,43.986,43.986,29400.0
2013-12-12 14:30:00,55.17,55.26,55.12,55.21,41400.0,44.018,44.0898,43.9781,44.0499,41400.0
2013-12-12 15:00:00,55.22,55.22,55.07,55.11,72800.0,44.0578,44.0578,43.9382,43.9701,72800.0
2013-12-12 15:30:00,55.11,55.15,54.96,55.02,157900.0,43.9701,44.002,43.8504,43.8983,157900.0
2013-12-13 09:30:00,55.06,55.4,54.74,54.9,77500.0,43.9302,44.2015,43.6749,43.8025,77500.0
2013-12-13 10:00:00,54.88,55.01,54.8,54.91,25700.0,43.7866,43.8903,43.7227,43.8105,25700.0
2013-12-13 10:30:00,54.91,55.03,54.79,54.84,10700.0,43.8105,43.9063,43.7148,43.7547,10700.0
2013-12-13 11:00:00,54.79,55.02,54.75,54.93,21900.0,43.7148,43.8983,43.6828,43.8265,21900.0
2013-12-13 11:30:00,54.89,55.01,54.84,54.97,28000.0,43.7946,43.8903,43.7547,43.8584,28000.0
2013-12-13 12:00:00,54.97,55.01,54.92,54.97,28200.0,43.8584,43.8903,43.8185,43.8584,28200.0
2013-12-13 12:30:00,54.97,55.0,54.92,54.98,22700.0,43.8584,43.8823,43.8185,43.8664,22700.0
2013-12-13 13:00:00,54.95,54.99,54.85,54.9,28600.0,43.8424,43.8743,43.7626,43.8025,28600.0
2013-12-13 13:30:00,54.91,55.03,54.91,54.91,18900.0,43.8105,43.9063,43.8105,43.8105,18900.0
2013-12-13 14:00:00,54.9,54.9,54.66,54.7,18700.0,43.8025,43.8025,43.611,43.643,18700.0
2013-12-13 14:30:00,54.74,54.96,54.71,54.95,23600.0,43.6749,43.8504,43.6509,43.8424,23600.0
2013-12-13 15:00:00,54.92,55.17,54.92,55.07,88000.0,43.8185,44.018,43.8185,43.9382,88000.0
2013-12-13 15:30:00,55.07,55.24,55.06,55.17,199100.0,43.9382,44.0738,43.9302,44.018,199100.0
2013-12-16 09:30:00,55.4,56.18,55.34,56.12,57600.0,44.2015,44.8238,44.1536,44.7759,57600.0
2013-12-16 10:00:00,56.11,56.12,55.47,55.51,61800.0,44.7679,44.7759,44.2573,44.2892,61800.0
2013-12-16 10:30:00,55.54,55.55,55.24,55.24,44200.0,44.3132,44.3211,44.0738,44.0738,44200.0
2013-12-16 11:00:00,55.24,55.3,55.05,55.15,61900.0,44.0738,44.1217,43.9222,44.002,61900.0
2013-12-16 11:30:00,55.17,55.27,55.03,55.09,57100.0,44.018,44.0977,43.9063,43.9541,57100.0
2013-12-16 12:00:00,55.09,55.12,54.92,54.95,43600.0,43.9541,43.9781,43.8185,43.8424,43600.0
2013-12-16 12:30:00,54.96,54.97,54.75,54.8,76100.0,43.8504,43.8584,43.6828,43.7227,76100.0
2013-12-16 13:00:00,54.8,54.8,54.56,54.6,81900.0,43.7227,43.7227,43.5313,43.5632,81900.0
2013-12-16 13:30:00,54.61,54.91,54.61,54.91,46600.0,43.5711,43.8105,43.5711,43.8105,46600.0
2013-12-16 14:00:00,54.89,55.3,54.88,55.17,46700.0,43.7946,44.1217,43.7866,44.018,46700.0
2013-12-16 14:30:00,55.18,55.3,55.1,55.13,62200.0,44.0259,44.1217,43.9621,43.986,62200.0
2013-12-16 15:00:00,55.12,55.2,55.07,55.16,61300.0,43.9781,44.0419,43.9382,44.01,61300.0
2013-12-16 15:30:00,55.16,55.16,54.95,54.97,164800.0,44.01,44.01,43.8424,43.8584,164800.0
2013-12-17 09:30:00,55.0,55.18,54.67,54.86,108000.0,43.8823,44.0259,43.619,43.7706,108000.0
2013-12-17 10:00:00,54.8,54.91,54.62,54.78,35700.0,43.7227,43.8105,43.5791,43.7068,35700.0
2013-12-17 10:30:00,54.78,54.84,54.37,54.43,64600.0,43.7068,43.7547,43.3797,43.4275,64600.0
2013-12-17 11:00:00,54.42,54.67,54.3,54.42,82500.0,43.4196,43.619,43.3238,43.4196,82500.0
2013-12-17 11:30:00,54.44,54.65,54.42,54.6,48600.0,43.4355,43.6031,43.4196,43.5632,48600.0
2013-12-17 12:00:00,54.6,54.75,54.6,54.7,41600.0,43.5632,43.6828,43.5632,43.643,41600.0
2013-12-17 12:30:00,54.7,54.95,54.65,54.86,22300.0,43.643,43.8424,43.6031,43.7706,22300.0
2013-12-17 13:00:00,54.88,54.89,54.74,54.75,35800.0,43.7866,43.7946,43.6749,43.6828,35800.0
2013-12-17 13:30:00,54.77,54.82,54.67,54.81,43800.0,43.6988,43.7387,43.619,43.7307,43800.0
2013-12-17 14:00:00,54.8,54.91,54.78,54.83,59800.0,43.7227,43.8105,43.7068,43.7467,59800.0
2013-12-17 14:30:00,54.84,54.93,54.76,54.89,71500.0,43.7547,43.8265,43.6908,43.7946,71500.0
2013-12-17 15:00:00,54.9,54.93,54.87,54.91,83400.0,43.8025,43.8265,43.7786,43.8105,83400.0
2013-12-17 15:30:00,54.91,54.92,54.69,54.77,201400.0,43.8105,43.8185,43.635,43.6988,201400.0
2013-12-18 09:30:00,54.67,54.84,54.25,54.35,38800.0,43.619,43.7547,43.2839,43.3637,38800.0
2013-12-18 10:00:00,54.38,54.54,54.34,54.47,32700.0,43.3876,43.5153,43.3557,43.4594,32700.0
2013-12-18 10:30:00,54.47,54.49,54.21,54.29,90600.0,43.4594,43.4754,43.252,43.3158,90600.0
2013-12-18 11:00:00,54.29,54.31,54.19,54.22,30500.0,43.3158,43.3318,43.236,43.26,30500.0
2013-12-18 11:30:00,54.22,54.43,54.22,54.35,57400.0,43.26,43.4275,43.26,43.3637,57400.0
2013-12-18 12:00:00,54.35,54.4,54.29,54.32,19900.0,43.3637,43.4036,43.3158,43.3398,19900.0
2013-12-18 12:30:00,54.35,54.38,54.23,54.27,18800.0,43.3637,43.3876,43.268,43.2999,18800.0
2013-12-18 13:00:00,54.22,54.24,54.0,54.06,45200.0,43.26,43.2759,43.0845,43.1323,45200.0
2013-12-18 13:30:00,54.05,54.07,53.93,54.02,44900.0,43.1243,43.1403,43.0286,43.1004,44900.0
2013-12-18 14:00:00,54.0,54.75,53.52,54.46,153700.0,43.0845,43.6828,42.7015,43.4515,153700.0
2013-12-18 14:30:00,54.47,54.84,54.47,54.69,139800.0,43.4594,43.7547,43.4594,43.635,139800.0
2013-12-18 15:00:00,54.69,54.93,54.62,54.89,199500.0,43.635,43.8265,43.5791,43.7946,199500.0
2013-12-18 15:30:00,54.88,55.02,54.71,54.73,235700.0,43.7866,43.8983,43.6509,43.6669,235700.0
2013-12-19 09:30:00,54.62,54.99,54.56,54.66,61200.0,43.5791,43.8743,43.5313,43.611,61200.0
2013-12-19 10:00:00,54.71,54.79,54.56,54.73,42300.0,43.6509,43.7148,43.5313,43.6669,42300.0
2013-12-19 10:30:00,54.75,54.83,54.65,54.73,34300.0,43.6828,43.7467,43.6031,43.6669,34300.0
2013-12-19 11:00:00,54.73,54.77,54.45,54.51,52100.0,43.6669,43.6988,43.4435,43.4914,52100.0
2013-12-19 11:30:00,54.53,54.61,54.46,54.57,38500.0,43.5073,43.5711,43.4515,43.5392,38500.0
2013-12-19 12:00:00,54.56,54.6,54.43,54.51,41400.0,43.5313,43.5632,43.4275,43.4914,41400.0
2013-12-19 12:30:00,54.51,54.57,54.32,54.32,68200.0,43.4914,43.5392,43.3398,43.3398,68200.0
2013-12-19 13:00:00,54.34,54.45,54.3,54.33,67400.0,43.3557,43.4435,43.3238,43.3477,67400.0
2013-12-19 13:30:00,54.33,54.38,54.17,54.2,91700.0,43.3477,43.3876,43.2201,43.244,91700.0
2013-12-19 14:00:00,54.21,54.35,54.13,54.14,73200.0,43.252,43.3637,43.1882,43.1962,73200.0
2013-12-19 14:30:00,54.12,54.24,54.09,54.09,74700.0,43.1802,43.2759,43.1563,43.1563,74700.0
2013-12-19 15:00:00,54.1,54.24,54.05,54.16,200700.0,43.1642,43.2759,43.1243,43.2121,200700.0
2013-12-19 15:30:00,54.15,54.35,54.13,54.35,251900.0,43.2041,43.3637,43.1882,43.3637,251900.0
2013-12-20 09:30:00,54.64,54.64,54.15,54.15,80000.0,43.5951,43.5951,43.2041,43.2041,80000.0
2013-12-20 10:00:00,54.18,54.28,54.1,54.23,40800.0,43.2281,43.3079,43.1642,43.268,40800.0
2013-12-20 10:30:00,54.23,54.23,54.03,54.04,47400.0,43.268,43.268,43.1084,43.1164,47400.0
2013-12-20 11:00:00,54.04,54.04,53.8,53.83,95200.0,43.1164,43.1164,42.9249,42.9488,95200.0
2013-12-20 11:30:00,53.83,54.12,53.82,54.12,68500.0,42.9488,43.1802,42.9408,43.1802,68500.0
2013-12-20 12:00:00,54.12,54.4,54.1,54.33,45100.0,43.1802,43.4036,43.1642,43.3477,45100.0
2013-12-20 12:30:00,54.33,54.4,54.3,54.33,28300.0,43.3477,43.4036,43.3238,43.3477,28300.0
2013-12-20 13:00:00,54.32,54.4,54.28,54.32,29800.0,43.3398,43.4036,43.3079,43.3398,29800.0
2013-12-20 13:30:00,54.29,54.35,54.29,54.35,31700.0,43.3158,43.3637,43.3158,43.3637,31700.0
2013-12-20 14:00:00,54.35,54.44,54.31,54.44,70100.0,43.3637,43.4355,43.3318,43.4355,70100.0
2013-12-20 14:30:00,54.45,54.56,54.41,54.44,45100.0,43.4435,43.5313,43.4116,43.4355,45100.0
2013-12-20 15:00:00,54.44,54.45,54.11,54.13,99400.0,43.4355,43.4435,43.1722,43.1882,99400.0
2013-12-20 15:30:00,54.13,54.35,54.1,54.27,305200.0,43.1882,43.3637,43.1642,43.2999,305200.0
2013-12-23 09:30:00,54.51,54.66,54.1,54.37,50200.0,43.4914,43.611,43.1642,43.3797,50200.0
2013-12-23 10:00:00,54.38,54.77,54.38,54.74,33200.0,43.3876,43.6988,43.3876,43.6749,33200.0
2013-12-23 10:30:00,54.72,54.8,54.69,54.71,42600.0,43.6589,43.7227,43.635,43.6509,42600.0
2013-12-23 11:00:00,54.73,54.88,54.73,54.76,29800.0,43.6669,43.7866,43.6669,43.6908,29800.0
2013-12-23 11:30:00,54.76,54.87,54.69,54.87,25800.0,43.6908,43.7786,43.635,43.7786,25800.0
2013-12-23 12:00:00,54.87,54.95,54.86,54.88,21100.0,43.7786,43.8424,43.7706,43.7866,21100.0
2013-12-23 12:30:00,54.86,54.87,54.76,54.79,40200.0,43.7706,43.7786,43.6908,43.7148,40200.0
2013-12-23 13:00:00,54.78,54.86,54.78,54.82,26300.0,43.7068,43.7706,43.7068,43.7387,26300.0
2013-12-23 13:30:00,54.8,54.82,54.54,54.58,77400.0,43.7227,43.7387,43.5153,43.5472,77400.0
2013-12-23 14:00:00,54.58,54.58,54.44,54.54,55900.0,43.5472,43.5472,43.4355,43.5153,55900.0
2013-12-23 14:30:00,54.55,54.6,54.43,54.51,35400.0,43.5233,43.5632,43.4275,43.4914,35400.0
2013-12-23 15:00:00,54.5,54.52,54.45,54.51,44700.0,43.4834,43.4993,43.4435,43.4914,44700.0
2013-12-23 15:30:00,54.51,54.56,54.4,54.48,111400.0,43.4914,43.5313,43.4036,43.4674,111400.0
2013-12-24 09:30:00,54.45,54.99,54.22,54.94,38200.0,43.4435,43.8743,43.26,43.8344,38200.0
2013-12-24 10:00:00,54.99,55.3,54.78,55.2,162200.0,43.8743,44.1217,43.7068,44.0419,162200.0
2013-12-24 10:30:00,55.19,55.44,55.17,55.43,43800.0,44.0339,44.2334,44.018,44.2254,43800.0
2013-12-24 11:00:00,55.43,55.49,55.25,55.28,35400.0,44.2254,44.2733,44.0818,44.1057,35400.0
2013-12-24 11:30:00,55.26,55.37,55.23,55.25,17700.0,44.0898,44.1775,44.0658,44.0818,17700.0
2013-12-24 12:00:00,55.22,55.34,55.06,55.09,41800.0,44.0578,44.1536,43.9302,43.9541,41800.0
2013-12-24 12:30:00,55.09,55.11,54.88,55.03,123300.0,43.9541,43.9701,43.7866,43.9063,123300.0
2013-12-26 09:30:00,55.22,55.23,54.75,54.85,77500.0,44.0578,44.0658,43.6828,43.7626,77500.0
2013-12-26 10:00:00,54.83,55.2,54.83,55.15,31000.0,43.7467,44.0419,43.7467,44.002,31000.0
2013-12-26 10:30:00,55.12,55.12,54.85,54.97,27100.0,43.9781,43.9781,43.7626,43.8584,27100.0
2013-12-26 11:00:00,54.96,55.05,54.85,55.05,23600.0,43.8504,43.9222,43.7626,43.9222,23600.0
2013-12-26 11:30:00,55.08,55.17,54.98,55.07,23800.0,43.9461,44.018,43.8664,43.9382,23800.0
2013-12-26 12:00:00,55.07,55.19,55.05,55.13,19600.0,43.9382,44.0339,43.9222,43.986,19600.0
2013-12-26 12:30:00,55.17,55.25,55.14,55.14,22200.0,44.018,44.0818,43.994,43.994,22200.0
2013-12-26 13:00:00,55.16,55.21,55.07,55.12,21200.0,44.01,44.0499,43.9382,43.9781,21200.0
2013-12-26 13:30:00,55.11,55.29,55.1,55.26,26200.0,43.9701,44.1137,43.9621,44.0898,26200.0
2013-12-26 14:00:00,55.26,55.28,55.18,55.23,40400.0,44.0898,44.1057,44.0259,44.0658,40400.0
2013-12-26 14:30:00,55.23,55.24,55.12,55.19,33200.0,44.0658,44.0738,43.9781,44.0339,33200.0
2013-12-26 15:00:00,55.19,55.36,55.16,55.36,43200.0,44.0339,44.1695,44.01,44.1695,43200.0
2013-12-26 15:30:00,55.37,55.4,55.18,55.21,93800.0,44.1775,44.2015,44.0259,44.0499,93800.0
2013-12-27 09:30:00,55.26,55.42,55.04,55.09,30200.0,44.0898,44.2174,43.9142,43.9541,30200.0
2013-12-27 10:00:00,55.1,55.41,55.07,55.41,31900.0,43.9621,44.2094,43.9382,44.2094,31900.0
2013-12-27 10:30:00,55.38,55.53,55.34,55.37,31600.0,44.1855,44.3052,44.1536,44.1775,31600.0
2013-12-27 11:00:00,55.38,55.53,55.26,55.35,36500.0,44.1855,44.3052,44.0898,44.1616,36500.0
2013-12-27 11:30:00,55.38,55.51,55.18,55.18,39200.0,44.1855,44.2892,44.0259,44.0259,39200.0
2013-12-27 12:00:00,55.19,55.26,55.1,55.19,26500.0,44.0339,44.0898,43.9621,44.0339,26500.0
2013-12-27 12:30:00,55.2,55.21,55.11,55.11,19900.0,44.0419,44.0499,43.9701,43.9701,19900.0
2013-12-27 13:00:00,55.11,55.12,54.92,54.92,25700.0,43.9701,43.9781,43.8185,43.8185,25700.0
2013-12-27 13:30:00,54.94,55.14,54.92,55.1,24900.0,43.8344,43.994,43.8185,43.9621,24900.0
2013-12-27 14:00:00,55.1,55.15,55.08,55.11,32600.0,43.9621,44.002,43.9461,43.9701,32600.0
2013-12-27 14:30:00,55.1,55.17,55.1,55.13,33400.0,43.9621,44.018,43.9621,43.986,33400.0
2013-12-27 15:00:00,55.12,55.19,55.12,55.16,43800.0,43.9781,44.0339,43.9781,44.01,43800.0
2013-12-27 15:30:00,55.17,55.23,55.08,55.14,103800.0,44.018,44.0658,43.9461,43.994,103800.0
2013-12-30 09:30:00,55.08,55.39,54.68,54.77,46000.0,43.9461,44.1935,43.627,43.6988,46000.0
2013-12-30 10:00:00,54.75,54.8,54.48,54.49,38800.0,43.6828,43.7227,43.4674,43.4754,38800.0
2013-12-30 10:30:00,54.5,54.61,54.42,54.57,50900.0,43.4834,43.5711,43.4196,43.5392,50900.0
2013-12-30 11:00:00,54.59,54.79,54.58,54.75,24200.0,43.5552,43.7148,43.5472,43.6828,24200.0
2013-12-30 11:30:00,54.77,55.07,54.7,54.98,33700.0,43.6988,43.9382,43.643,43.8664,33700.0
2013-12-30 12:00:00,54.99,55.04,54.95,55.03,27300.0,43.8743,43.9142,43.8424,43.9063,27300.0
2013-12-30 12:30:00,55.03,55.06,54.94,55.01,14900.0,43.9063,43.9302,43.8344,43.8903,14900.0
2013-12-30 13:00:00,55.02,55.09,54.99,55.03,17200.0,43.8983,43.9541,43.8743,43.9063,17200.0
2013-12-30 13:30:00,55.03,55.07,54.97,54.97,22400.0,43.9063,43.9382,43.8584,43.8584,22400.0
2013-12-30 14:00:00,55.0,55.13,55.0,55.08,35400.0,43.8823,43.986,43.8823,43.9461,35400.0
2013-12-30 14:30:00,55.1,55.2,55.09,55.16,19500.0,43.9621,44.0419,43.9541,44.01,19500.0
2013-12-30 15:00:00,55.15,55.24,55.15,55.18,30800.0,44.002,44.0738,44.002,44.0259,30800.0
2013-12-30 15:30:00,55.19,55.21,55.17,55.2,119800.0,44.0339,44.0499,44.018,44.0419,119800.0
2013-12-31 09:30:00,55.17,55.52,55.01,55.43,25000.0,44.018,44.2972,43.8903,44.2254,25000.0
2013-12-31 10:00:00,55.46,55.51,55.16,55.23,43800.0,44.2493,44.2892,44.01,44.0658,43800.0
2013-12-31 10:30:00,55.22,55.29,55.0,55.15,67500.0,44.0578,44.1137,43.8823,44.002,67500.0
2013-12-31 11:00:00,55.26,55.4,55.25,55.35,10900.0,44.0898,44.2015,44.0818,44.1616,10900.0
2013-12-31 11:30:00,55.36,55.39,55.22,55.23,36400.0,44.1695,44.1935,44.0578,44.0658,36400.0
2013-12-31 12:00:00,55.23,55.4,55.13,55.37,51600.0,44.0658,44.2015,43.986,44.1775,51600.0
2013-12-31 12:30:00,55.37,55.46,55.36,55.38,22800.0,44.1775,44.2493,44.1695,44.1855,22800.0
2013-12-31 13:00:00,55.36,55.64,55.2,55.32,64000.0,44.1695,44.3929,44.0419,44.1376,64000.0
2013-12-31 13:30:00,55.33,55.36,55.24,55.26,16300.0,44.1456,44.1695,44.0738,44.0898,16300.0
2013-12-31 14:00:00,55.27,55.39,55.26,55.31,17900.0,44.0977,44.1935,44.0898,44.1297,17900.0
2013-12-31 14:30:00,55.35,55.35,55.18,55.19,28000.0,44.1616,44.1616,44.0259,44.0339,28000.0
2013-12-31 15:00:00,55.19,55.42,55.19,55.36,26400.0,44.0339,44.2174,44.0339,44.1695,26400.0
2013-12-31 15:30:00,55.36,55.41,55.25,55.34,129000.0,44.1695,44.2094,44.0818,44.1536,129000.0
2014-01-02 09:30:00,55.15,55.37,54.93,55.25,85700.0,44.002,44.1775,43.8265,44.0818,85700.0
2014-01-02 10:00:00,55.2,55.28,54.95,55.23,50300.0,44.0419,44.1057,43.8424,44.0658,50300.0
2014-01-02 10:30:00,55.24,55.47,55.16,55.18,41300.0,44.0738,44.2573,44.01,44.0259,41300.0
2014-01-02 11:00:00,55.23,55.32,55.12,55.19,33700.0,44.0658,44.1376,43.9781,44.0339,33700.0
2014-01-02 11:30:00,55.2,55.2,55.01,55.13,54400.0,44.0419,44.0419,43.8903,43.986,54400.0
2014-01-02 12:00:00,55.13,55.14,55.03,55.05,52300.0,43.986,43.994,43.9063,43.9222,52300.0
2014-01-02 12:30:00,55.04,55.08,54.91,55.02,49400.0,43.9142,43.9461,43.8105,43.8983,49400.0
2014-01-02 13:00:00,55.02,55.05,54.89,54.97,37600.0,43.8983,43.9222,43.7946,43.8584,37600.0
2014-01-02 13:30:00,54.98,55.08,54.93,55.04,69200.0,43.8664,43.9461,43.8265,43.9142,69200.0
2014-01-02 14:00:00,55.06,55.21,55.02,55.09,64700.0,43.9302,44.0499,43.8983,43.9541,64700.0
2014-01-02 14:30:00,55.08,55.22,55.07,55.12,31300.0,43.9461,44.0578,43.9382,43.9781,31300.0
2014-01-02 15:00:00,55.12,55.16,55.09,55.11,36200.0,43.9781,44.01,43.9541,43.9701,36200.0
2014-01-02 15:30:00,55.12,55.12,54.96,55.0,165000.0,43.9781,43.9781,43.8504,43.8823,165000.0
2014-01-03 09:30:00,55.04,55.58,54.91,55.38,33500.0,43.9142,44.3451,43.8105,44.1855,33500.0
2014-01-03 10:00:00,55.32,55.32,54.94,55.17,37300.0,44.1376,44.1376,43.8344,44.018,37300.0
2014-01-03 10:30:00,55.16,55.2,55.04,55.06,29900.0,44.01,44.0419,43.9142,43.9302,29900.0
2014-01-03 11:00:00,55.05,55.22,55.04,55.22,51200.0,43.9222,44.0578,43.9142,44.0578,51200.0
2014-01-03 11:30:00,55.23,55.45,55.14,55.19,29200.0,44.0658,44.2414,43.994,44.0339,29200.0
2014-01-03 12:00:00,55.19,55.38,55.12,55.34,41700.0,44.0339,44.1855,43.9781,44.1536,41700.0
2014-01-03 12:30:00,55.34,55.47,55.3,55.4,27500.0,44.1536,44.2573,44.1217,44.2015,27500.0
2014-01-03 13:00:00,55.4,55.48,55.34,55.37,25800.0,44.2015,44.2653,44.1536,44.1775,25800.0
2014-01-03 13:30:00,55.35,55.35,55.24,55.31,21400.0,44.1616,44.1616,44.0738,44.1297,21400.0
2014-01-03 14:00:00,55.32,55.34,55.25,55.25,28400.0,44.1376,44.1536,44.0818,44.0818,28400.0
2014-01-03 14:30:00,55.26,55.47,55.24,55.37,33400.0,44.0898,44.2573,44.0738,44.1775,33400.0
2014-01-03 15:00:00,55.37,55.57,55.35,55.47,61200.0,44.1775,44.3371,44.1616,44.2573,61200.0
2014-01-03 15:30:00,55.47,55.49,55.28,55.31,101700.0,44.2573,44.2733,44.1057,44.1297,101700.0
2014-01-06 09:30:00,55.26,55.38,54.19,54.25,139000.0,44.0898,44.1855,43.236,43.2839,139000.0
2014-01-06 10:00:00,54.25,54.31,54.08,54.23,84600.0,43.2839,43.3318,43.1483,43.268,84600.0
2014-01-06 10:30:00,54.21,54.29,54.05,54.08,76300.0,43.252,43.3158,43.1243,43.1483,76300.0
2014-01-06 11:00:00,54.05,54.1,53.91,54.0,100400.0,43.1243,43.1642,43.0126,43.0845,100400.0
2014-01-06 11:30:00,53.97,54.05,53.91,53.91,34000.0,43.0605,43.1243,43.0126,43.0126,34000.0
2014-01-06 12:00:00,53.91,54.1,53.86,53.93,61600.0,43.0126,43.1642,42.9728,43.0286,61600.0
2014-01-06 12:30:00,53.92,53.98,53.84,53.92,31200.0,43.0206,43.0685,42.9568,43.0206,31200.0
2014-01-06 13:00:00,53.91,53.97,53.84,53.92,36400.0,43.0126,43.0605,42.9568,43.0206,36400.0
2014-01-06 13:30:00,53.94,54.25,53.91,54.22,43800.0,43.0366,43.2839,43.0126,43.26,43800.0
2014-01-06 14:00:00,54.23,54.23,54.05,54.12,41400.0,43.268,43.268,43.1243,43.1802,41400.0
2014-01-06 14:30:00,54.13,54.3,54.13,54.28,64500.0,43.1882,43.3238,43.1882,43.3079,64500.0
2014-01-06 15:00:00,54.28,54.28,53.93,53.95,100300.0,43.3079,43.3079,43.0286,43.0446,100300.0
2014-01-06 15:30:00,53.95,54.15,53.89,54.05,278000.0,43.0446,43.2041,42.9967,43.1243,278000.0
2014-01-07 09:30:00,54.18,54.66,54.18,54.64,69600.0,43.2281,43.611,43.2281,43.5951,69600.0
2014-01-07 10:00:00,54.64,54.87,54.38,54.83,69900.0,43.5951,43.7786,43.3876,43.7467,69900.0
2014-01-07 10:30:00,54.86,54.9,54.69,54.71,40900.0,43.7706,43.8025,43.635,43.6509,40900.0
2014-01-07 11:00:00,54.71,54.89,54.57,54.59,68400.0,43.6509,43.7946,43.5392,43.5552,68400.0
2014-01-07 11:30:00,54.61,54.8,54.6,54.74,38000.0,43.5711,43.7227,43.5632,43.6749,38000.0
2014-01-07 12:00:00,54.74,54.74,54.5,54.74,70200.0,43.6749,43.6749,43.4834,43.6749,70200.0
2014-01-07 12:30:00,54.73,54.96,54.71,54.78,81200.0,43.6669,43.8504,43.6509,43.7068,81200.0
2014-01-07 13:00:00,54.77,54.82,54.69,54.72,28000.0,43.6988,43.7387,43.635,43.6589,28000.0
2014-01-07 13:30:00,54.71,54.79,54.63,54.67,35800.0,43.6509,43.7148,43.5871,43.619,35800.0
2014-01-07 14:00:00,54.67,54.75,54.61,54.73,57200.0,43.619,43.6828,43.5711,43.6669,57200.0
2014-01-07 14:30:00,54.73,54.77,54.67,54.74,59700.0,43.6669,43.6988,43.619,43.6749,59700.0
2014-01-07 15:00:00,54.73,54.8,54.69,54.77,53800.0,43.6669,43.7227,43.635,43.6988,53800.0
2014-01-07 15:30:00,54.77,54.8,54.64,54.66,176300.0,43.6988,43.7227,43.5951,43.611,176300.0
2014-01-08 09:30:00,54.67,54.77,53.0,53.71,312400.0,43.619,43.6988,42.2866,42.8531,312400.0
2014-01-08 10:00:00,53.71,53.75,53.44,53.44,106300.0,42.8531,42.885,42.6377,42.6377,106300.0
2014-01-08 10:30:00,53.42,53.53,53.31,53.4,80800.0,42.6217,42.7095,42.5339,42.6057,80800.0
2014-01-08 11:00:00,53.41,53.57,53.34,53.56,65600.0,42.6137,42.7414,42.5579,42.7334,65600.0
2014-01-08 11:30:00,53.56,53.86,53.56,53.81,85300.0,42.7334,42.9728,42.7334,42.9329,85300.0
2014-01-08 12:00:00,53.82,53.84,53.7,53.71,25700.0,42.9408,42.9568,42.8451,42.8531,25700.0
2014-01-08 12:30:00,53.69,53.77,53.66,53.76,28600.0,42.8371,42.9009,42.8132,42.893,28600.0
2014-01-08 13:00:00,53.75,53.91,53.73,53.91,37200.0,42.885,43.0126,42.869,43.0126,37200.0
2014-01-08 13:30:00,53.9,53.99,53.81,53.81,50300.0,43.0047,43.0765,42.9329,42.9329,50300.0
2014-01-08 14:00:00,53.81,53.89,53.65,53.69,78300.0,42.9329,42.9967,42.8052,42.8371,78300.0
2014-01-08 14:30:00,53.71,53.86,53.65,53.76,61800.0,42.8531,42.9728,42.8052,42.893,61800.0
2014-01-08 15:00:00,53.76,53.84,53.7,53.73,88600.0,42.893,42.9568,42.8451,42.869,88600.0
2014-01-08 15:30:00,53.72,53.93,53.68,53.75,304800.0,42.8611,43.0286,42.8291,42.885,304800.0
2014-01-09 09:30:00,53.88,54.02,53.31,53.35,81800.0,42.9887,43.1004,42.5339,42.5658,81800.0
2014-01-09 10:00:00,53.36,53.46,52.63,52.7,296400.0,42.5738,42.6536,41.9914,42.0472,296400.0
2014-01-09 10:30:00,52.69,53.05,52.59,52.95,215600.0,42.0393,42.3265,41.9595,42.2467,215600.0
2014-01-09 11:00:00,52.99,53.46,52.96,53.46,100500.0,42.2786,42.6536,42.2547,42.6536,100500.0
2014-01-09 11:30:00,53.45,53.76,53.44,53.68,109300.0,42.6456,42.893,42.6377,42.8291,109300.0
2014-01-09 12:00:00,53.67,53.77,53.56,53.74,45100.0,42.8212,42.9009,42.7334,42.877,45100.0
2014-01-09 12:30:00,53.71,53.9,53.63,53.9,60300.0,42.8531,43.0047,42.7892,43.0047,60300.0
2014-01-09 13:00:00,53.89,54.02,53.82,54.02,47400.0,42.9967,43.1004,42.9408,43.1004,47400.0
2014-01-09 13:30:00,54.01,54.08,53.93,54.08,70900.0,43.0924,43.1483,43.0286,43.1483,70900.0
2014-01-09 14:00:00,54.08,54.12,53.95,54.09,119600.0,43.1483,43.1802,43.0446,43.1563,119600.0
2014-01-09 14:30:00,54.09,54.12,54.0,54.04,33600.0,43.1563,43.1802,43.0845,43.1164,33600.0
2014-01-09 15:00:00,54.05,54.18,54.04,54.08,48400.0,43.1243,43.2281,43.1164,43.1483,48400.0
2014-01-09 15:30:00,54.11,54.17,54.03,54.03,137800.0,43.1722,43.2201,43.1084,43.1084,137800.0
2014-01-10 09:30:00,54.09,54.71,53.79,54.25,77300.0,43.1563,43.6509,42.9169,43.2839,77300.0
2014-01-10 10:00:00,54.29,54.37,54.2,54.33,80800.0,43.3158,43.3797,43.244,43.3477,80800.0
2014-01-10 10:30:00,54.31,54.56,54.23,54.48,58700.0,43.3318,43.5313,43.268,43.4674,58700.0
2014-01-10 11:00:00,54.46,54.56,54.42,54.46,55800.0,43.4515,43.5313,43.4196,43.4515,55800.0
2014-01-10 11:30:00,54.48,54.56,54.33,54.38,41700.0,43.4674,43.5313,43.3477,43.3876,41700.0
2014-01-10 12:00:00,54.38,54.47,54.32,54.33,45100.0,43.3876,43.4594,43.3398,43.3477,45100.0
2014-01-10 12:30:00,54.34,54.43,54.24,54.24,25100.0,43.3557,43.4275,43.2759,43.2759,25100.0
2014-01-10 13:00:00,54.25,54.32,54.2,54.22,57300.0,43.2839,43.3398,43.244,43.26,57300.0
2014-01-10 13:30:00,54.24,54.3,54.13,54.16,50300.0,43.2759,43.3238,43.1882,43.2121,50300.0
2014-01-10 14:00:00,54.17,54.19,54.04,54.06,47400.0,43.2201,43.236,43.1164,43.1323,47400.0
2014-01-10 14:30:00,54.05,54.08,53.94,53.95,54000.0,43.1243,43.1483,43.0366,43.0446,54000.0
2014-01-10 15:00:00,53.94,54.12,53.89,54.11,74200.0,43.0366,43.1802,42.9967,43.1722,74200.0
2014-01-10 15:30:00,54.12,54.2,54.08,54.15,119100.0,43.1802,43.244,43.1483,43.2041,119100.0
2014-01-13 09:30:00,54.15,54.18,53.79,53.9,34200.0,43.2041,43.2281,42.9169,43.0047,34200.0
2014-01-13 10:00:00,53.9,53.99,53.8,53.88,26100.0,43.0047,43.0765,42.9249,42.9887,26100.0
2014-01-13 10:30:00,53.88,53.95,53.83,53.88,16900.0,42.9887,43.0446,42.9488,42.9887,16900.0
2014-01-13 11:00:00,53.88,53.9,53.71,53.89,48400.0,42.9887,43.0047,42.8531,42.9967,48400.0
2014-01-13 11:30:00,53.87,53.89,53.77,53.79,22200.0,42.9807,42.9967,42.9009,42.9169,22200.0
2014-01-13 12:00:00,53.8,53.91,53.78,53.91,42400.0,42.9249,43.0126,42.9089,43.0126,42400.0
2014-01-13 12:30:00,53.92,54.11,53.9,54.09,59400.0,43.0206,43.1722,43.0047,43.1563,59400.0
2014-01-13 13:00:00,54.05,54.09,53.88,54.0,35500.0,43.1243,43.1563,42.9887,43.0845,35500.0
2014-01-13 13:30:00,54.02,54.07,53.96,54.0,61300.0,43.1004,43.1403,43.0525,43.0845,61300.0
2014-01-13 14:00:00,54.0,54.05,53.77,53.85,87300.0,43.0845,43.1243,42.9009,42.9648,87300.0
2014-01-13 14:30:00,53.83,53.91,53.6,53.7,112300.0,42.9488,43.0126,42.7653,42.8451,112300.0
2014-01-13 15:00:00,53.68,53.79,53.51,53.76,88900.0,42.8291,42.9169,42.6935,42.893,88900.0
2014-01-13 15:30:00,53.75,53.88,53.64,53.86,168500.0,42.885,42.9887,42.7972,42.9728,168500.0
2014-01-14 09:30:00,53.96,54.54,53.87,54.05,114000.0,43.0525,43.5153,42.9807,43.1243,114000.0
2014-01-14 10:00:00,53.99,54.39,53.97,54.3,83500.0,43.0765,43.3956,43.0605,43.3238,83500.0
2014-01-14 10:30:00,54.28,54.55,54.27,54.52,73500.0,43.3079,43.5233,43.2999,43.4993,73500.0
2014-01-14 11:00:00,54.55,54.69,54.48,54.68,80500.0,43.5233,43.635,43.4674,43.627,80500.0
2014-01-14 11:30:00,54.68,54.75,54.43,54.53,56900.0,43.627,43.6828,43.4275,43.5073,56900.0
2014-01-14 12:00:00,54.56,54.95,54.56,54.94,52100.0,43.5313,43.8424,43.5313,43.8344,52100.0
2014-01-14 12:30:00,54.94,55.06,54.82,54.91,59500.0,43.8344,43.9302,43.7387,43.8105,59500.0
2014-01-14 13:00:00,54.91,55.05,54.81,54.87,39600.0,43.8105,43.9222,43.7307,43.7786,39600.0
2014-01-14 13:30:00,54.87,55.02,54.86,55.01,42500.0,43.7786,43.8983,43.7706,43.8903,42500.0
2014-01-14 14:00:00,55.02,55.13,54.95,55.11,62200.0,43.8983,43.986,43.8424,43.9701,62200.0
2014-01-14 14:30:00,55.13,55.35,55.13,55.32,62400.0,43.986,44.1616,43.986,44.1376,62400.0
2014-01-14 15:00:00,55.31,55.43,55.31,55.42,76300.0,44.1297,44.2254,44.1297,44.2174,76300.0
2014-01-14 15:30:00,55.42,55.43,55.23,55.4,203900.0,44.2174,44.2254,44.0658,44.2015,203900.0
2014-01-15 09:30:00,55.48,55.68,55.29,55.46,48700.0,44.2653,44.4249,44.1137,44.2493,48700.0
2014-01-15 10:00:00,55.47,56.0,55.47,55.99,129500.0,44.2573,44.6802,44.2573,44.6722,129500.0
2014-01-15 10:30:00,55.99,56.0,55.58,55.77,51400.0,44.6722,44.6802,44.3451,44.4967,51400.0
2014-01-15 11:00:00,55.79,55.98,55.73,55.75,53300.0,44.5126,44.6642,44.4648,44.4807,53300.0
2014-01-15 11:30:00,55.76,55.83,55.73,55.77,42900.0,44.4887,44.5445,44.4648,44.4967,42900.0
2014-01-15 12:00:00,55.76,55.86,55.73,55.78,20300.0,44.4887,44.5685,44.4648,44.5046,20300.0
2014-01-15 12:30:00,55.79,55.8,55.68,55.77,24500.0,44.5126,44.5206,44.4249,44.4967,24500.0
2014-01-15 13:00:00,55.78,55.78,55.7,55.72,25500.0,44.5046,44.5046,44.4408,44.4568,25500.0
2014-01-15 13:30:00,55.72,55.85,55.71,55.85,39400.0,44.4568,44.5605,44.4488,44.5605,39400.0
2014-01-15 14:00:00,55.84,56.18,55.8,56.08,83500.0,44.5525,44.8238,44.5206,44.744,83500.0
2014-01-15 14:30:00,56.08,56.09,55.87,55.88,39300.0,44.744,44.752,44.5765,44.5844,39300.0
2014-01-15 15:00:00,55.88,55.9,55.75,55.77,49100.0,44.5844,44.6004,44.4807,44.4967,49100.0
2014-01-15 15:30:00,55.77,55.86,55.74,55.77,124100.0,44.4967,44.5685,44.4727,44.4967,124100.0
2014-01-16 09:30:00,55.7,55.97,55.58,55.8,43800.0,44.4408,44.6562,44.3451,44.5206,43800.0
2014-01-16 10:00:00,55.87,55.93,55.61,55.78,57900.0,44.5765,44.6243,44.369,44.5046,57900.0
2014-01-16 10:30:00,55.74,55.85,55.72,55.82,31700.0,44.4727,44.5605,44.4568,44.5366,31700.0
2014-01-16 11:00:00,55.82,55.84,55.77,55.81,50200.0,44.5366,44.5525,44.4967,44.5286,50200.0
2014-01-16 11:30:00,55.81,55.81,55.65,55.73,33500.0,44.5286,44.5286,44.4009,44.4648,33500.0
2014-01-16 12:00:00,55.71,55.77,55.61,55.76,58200.0,44.4488,44.4967,44.369,44.4887,58200.0
2014-01-16 12:30:00,55.77,55.85,55.75,55.77,22400.0,44.4967,44.5605,44.4807,44.4967,22400.0
2014-01-16 13:00:00,55.75,55.9,55.72,55.9,53000.0,44.4807,44.6004,44.4568,44.6004,53000.0
2014-01-16 13:30:00,55.87,55.91,55.77,55.8,42900.0,44.5765,44.6084,44.4967,44.5206,42900.0
2014-01-16 14:00:00,55.8,56.09,55.8,56.01,178300.0,44.5206,44.752,44.5206,44.6882,178300.0
2014-01-16 14:30:00,56.01,56.21,55.97,56.07,46700.0,44.6882,44.8477,44.6562,44.736,46700.0
2014-01-16 15:00:00,56.07,56.11,55.99,56.0,47700.0,44.736,44.7679,44.6722,44.6802,47700.0
2014-01-16 15:30:00,56.0,56.06,55.79,56.05,228700.0,44.6802,44.728,44.5126,44.7201,228700.0
2014-01-17 09:30:00,56.02,56.21,55.5,55.68,22800.0,44.6961,44.8477,44.2812,44.4249,22800.0
2014-01-17 10:00:00,55.68,55.95,55.59,55.95,76500.0,44.4249,44.6403,44.3531,44.6403,76500.0
2014-01-17 10:30:00,55.95,55.95,55.64,55.67,39300.0,44.6403,44.6403,44.3929,44.4169,39300.0
2014-01-17 11:00:00,55.67,55.74,55.4,55.42,114400.0,44.4169,44.4727,44.2015,44.2174,114400.0
2014-01-17 11:30:00,55.39,55.52,55.28,55.44,68900.0,44.1935,44.2972,44.1057,44.2334,68900.0
2014-01-17 12:00:00,55.43,55.53,55.38,55.39,90700.0,44.2254,44.3052,44.1855,44.1935,90700.0
2014-01-17 12:30:00,55.4,55.5,55.4,55.4,27600.0,44.2015,44.2812,44.2015,44.2015,27600.0
2014-01-17 13:00:00,55.41,55.42,55.27,55.32,48400.0,44.2094,44.2174,44.0977,44.1376,48400.0
2014-01-17 13:30:00,55.3,55.35,55.29,55.31,44400.0,44.1217,44.1616,44.1137,44.1297,44400.0
2014-01-17 14:00:00,55.3,55.32,55.26,55.29,35300.0,44.1217,44.1376,44.0898,44.1137,35300.0
2014-01-17 14:30:00,55.28,55.29,55.01,55.05,78800.0,44.1057,44.1137,43.8903,43.9222,78800.0
2014-01-17 15:00:00,55.06,55.11,54.94,54.94,64900.0,43.9302,43.9701,43.8344,43.8344,64900.0
2014-01-17 15:30:00,54.92,55.13,54.86,55.1,286000.0,43.8185,43.986,43.7706,43.9621,286000.0
2014-01-21 09:30:00,55.52,55.89,55.2,55.2,68700.0,44.2972,44.5924,44.0419,44.0419,68700.0
2014-01-21 10:00:00,55.22,55.36,55.08,55.15,42800.0,44.0578,44.1695,43.9461,44.002,42800.0
2014-01-21 10:30:00,55.15,55.15,54.8,54.8,34500.0,44.002,44.002,43.7227,43.7227,34500.0
2014-01-21 11:00:00,54.8,54.82,54.54,54.6,31000.0,43.7227,43.7387,43.5153,43.5632,31000.0
2014-01-21 11:30:00,54.6,54.82,54.58,54.72,32100.0,43.5632,43.7387,43.5472,43.6589,32100.0
2014-01-21 12:00:00,54.72,54.98,54.69,54.94,27900.0,43.6589,43.8664,43.635,43.8344,27900.0
2014-01-21 12:30:00,54.91,54.98,54.84,54.98,38000.0,43.8105,43.8664,43.7547,43.8664,38000.0
2014-01-21 13:00:00,54.97,54.98,54.84,54.88,37400.0,43.8584,43.8664,43.7547,43.7866,37400.0
2014-01-21 13:30:00,54.88,54.95,54.8,54.8,24400.0,43.7866,43.8424,43.7227,43.7227,24400.0
2014-01-21 14:00:00,54.8,54.8,54.67,54.76,116600.0,43.7227,43.7227,43.619,43.6908,116600.0
2014-01-21 14:30:00,54.76,54.8,54.69,54.69,30600.0,43.6908,43.7227,43.635,43.635,30600.0
2014-01-21 15:00:00,54.69,54.8,54.64,54.74,39300.0,43.635,43.7227,43.5951,43.6749,39300.0
2014-01-21 15:30:00,54.73,54.83,54.65,54.69,214100.0,43.6669,43.7467,43.6031,43.635,214100.0
2014-01-22 09:30:00,54.72,54.76,54.11,54.21,98400.0,43.6589,43.6908,43.1722,43.252,98400.0
2014-01-22 10:00:00,54.17,54.58,54.02,54.48,140000.0,43.2201,43.5472,43.1004,43.4674,140000.0
2014-01-22 10:30:00,54.45,54.54,54.25,54.33,61700.0,43.4435,43.5153,43.2839,43.3477,61700.0
2014-01-22 11:00:00,54.31,54.41,54.25,54.35,67400.0,43.3318,43.4116,43.2839,43.3637,67400.0
2014-01-22 11:30:00,54.38,54.5,54.32,54.45,71700.0,43.3876,43.4834,43.3398,43.4435,71700.0
2014-01-22 12:00:00,54.46,54.53,54.36,54.39,81900.0,43.4515,43.5073,43.3717,43.3956,81900.0
2014-01-22 12:30:00,54.38,54.45,54.32,54.44,18100.0,43.3876,43.4435,43.3398,43.4355,18100.0
2014-01-22 13:00:00,54.43,54.68,54.28,54.66,94100.0,43.4275,43.627,43.3079,43.611,94100.0
2014-01-22 13:30:00,54.64,54.85,54.64,54.75,80600.0,43.5951,43.7626,43.5951,43.6828,80600.0
2014-01-22 14:00:00,54.75,54.94,54.73,54.93,31700.0,43.6828,43.8344,43.6669,43.8265,31700.0
2014-01-22 14:30:00,54.92,55.13,54.92,55.02,57800.0,43.8185,43.986,43.8185,43.8983,57800.0
2014-01-22 15:00:00,55.03,55.09,54.88,55.03,70800.0,43.9063,43.9541,43.7866,43.9063,70800.0
2014-01-22 15:30:00,55.04,55.16,55.02,55.05,149800.0,43.9142,44.01,43.8983,43.9222,149800.0
2014-01-23 09:30:00,54.21,54.84,54.21,54.61,108600.0,43.252,43.7547,43.252,43.5711,108600.0
2014-01-23 10:00:00,54.58,55.19,54.32,54.47,167700.0,43.5472,44.0339,43.3398,43.4594,167700.0
2014-01-23 10:30:00,54.47,54.64,54.37,54.51,129000.0,43.4594,43.5951,43.3797,43.4914,129000.0
2014-01-23 11:00:00,54.51,54.73,54.41,54.69,116500.0,43.4914,43.6669,43.4116,43.635,116500.0
2014-01-23 11:30:00,54.66,54.66,54.49,54.65,59000.0,43.611,43.611,43.4754,43.6031,59000.0
2014-01-23 12:00:00,54.65,54.67,54.54,54.65,66700.0,43.6031,43.619,43.5153,43.6031,66700.0
2014-01-23 12:30:00,54.64,54.65,54.51,54.54,52700.0,43.5951,43.6031,43.4914,43.5153,52700.0
2014-01-23 13:00:00,54.55,54.59,54.34,54.52,54900.0,43.5233,43.5552,43.3557,43.4993,54900.0
2014-01-23 13:30:00,54.5,54.56,54.4,54.41,84300.0,43.4834,43.5313,43.4036,43.4116,84300.0
2014-01-23 14:00:00,54.42,54.56,54.38,54.48,84400.0,43.4196,43.5313,43.3876,43.4674,84400.0
2014-01-23 14:30:00,54.48,54.54,54.36,54.52,69700.0,43.4674,43.5153,43.3717,43.4993,69700.0
2014-01-23 15:00:00,54.5,54.75,54.44,54.63,128400.0,43.4834,43.6828,43.4355,43.5871,128400.0
2014-01-23 15:30:00,54.63,54.93,54.6,54.88,293400.0,43.5871,43.8265,43.5632,43.7866,293400.0
2014-01-24 09:30:00,52.59,55.5,52.59,54.77,329800.0,41.9595,44.2812,41.9595,43.6988,329800.0
2014-01-24 10:00:00,54.77,54.78,53.41,53.41,483900.0,43.6988,43.7068,42.6137,42.6137,483900.0
2014-01-24 10:30:00,53.43,53.45,51.8,52.0,649900.0,42.6297,42.6456,41.3292,41.4887,649900.0
2014-01-24 11:00:00,51.99,52.07,51.23,51.59,223300.0,41.4808,41.5446,40.8744,41.1616,223300.0
2014-01-24 11:30:00,51.6,52.5,51.52,52.47,196900.0,41.1696,41.8877,41.1058,41.8637,196900.0
2014-01-24 12:00:00,52.48,52.75,52.15,52.27,108800.0,41.8717,42.0871,41.6084,41.7042,108800.0
2014-01-24 12:30:00,52.28,52.62,52.04,52.18,106700.0,41.7121,41.9834,41.5206,41.6323,106700.0
2014-01-24 13:00:00,52.15,52.26,52.02,52.17,94700.0,41.6084,41.6962,41.5047,41.6244,94700.0
2014-01-24 13:30:00,52.16,52.21,52.01,52.05,120500.0,41.6164,41.6563,41.4967,41.5286,120500.0
2014-01-24 14:00:00,52.05,52.08,51.61,51.64,162100.0,41.5286,41.5526,41.1776,41.2015,162100.0
2014-01-24 14:30:00,51.64,52.05,51.64,52.04,179800.0,41.2015,41.5286,41.2015,41.5206,179800.0
2014-01-24 15:00:00,52.05,52.23,52.0,52.16,470100.0,41.5286,41.6722,41.4887,41.6164,470100.0
2014-01-24 15:30:00,52.16,52.71,52.12,52.67,691900.0,41.6164,42.0552,41.5845,42.0233,691900.0
2014-01-27 09:30:00,53.18,53.18,51.91,51.99,656600.0,42.4302,42.4302,41.4169,41.4808,656600.0
2014-01-27 10:00:00,52.03,52.2,51.39,51.47,360000.0,41.5127,41.6483,41.002,41.0659,360000.0
2014-01-27 10:30:00,51.47,51.88,51.47,51.73,116800.0,41.0659,41.393,41.0659,41.2733,116800.0
2014-01-27 11:00:00,51.74,51.88,51.68,51.74,74100.0,41.2813,41.393,41.2334,41.2813,74100.0
2014-01-27 11:30:00,51.73,51.8,51.53,51.65,121000.0,41.2733,41.3292,41.1137,41.2095,121000.0
2014-01-27 12:00:00,51.66,51.69,51.35,51.58,107600.0,41.2175,41.2414,40.9701,41.1536,107600.0
2014-01-27 12:30:00,51.54,51.7,51.48,51.61,72800.0,41.1217,41.2494,41.0738,41.1776,72800.0
2014-01-27 13:00:00,51.6,51.78,51.59,51.67,89100.0,41.1696,41.3132,41.1616,41.2254,89100.0
2014-01-27 13:30:00,51.67,51.85,51.6,51.78,92900.0,41.2254,41.3691,41.1696,41.3132,92900.0
2014-01-27 14:00:00,51.78,51.91,51.66,51.8,84500.0,41.3132,41.4169,41.2175,41.3292,84500.0
2014-01-27 14:30:00,51.79,52.29,51.79,52.22,130500.0,41.3212,41.7201,41.3212,41.6643,130500.0
2014-01-27 15:00:00,52.2,52.2,51.75,51.75,113100.0,41.6483,41.6483,41.2893,41.2893,113100.0
2014-01-27 15:30:00,51.75,51.79,51.41,51.44,281000.0,41.2893,41.3212,41.018,41.0419,281000.0
2014-01-28 09:30:00,51.42,51.83,50.86,50.96,154600.0,41.026,41.3531,40.5792,40.659,154600.0
2014-01-28 10:00:00,50.98,51.24,50.98,51.1,95200.0,40.6749,40.8824,40.6749,40.7707,95200.0
2014-01-28 10:30:00,51.13,51.32,51.08,51.2,71700.0,40.7946,40.9462,40.7547,40.8504,71700.0
2014-01-28 11:00:00,51.2,51.38,51.08,51.11,61100.0,40.8504,40.9941,40.7547,40.7786,61100.0
2014-01-28 11:30:00,51.09,51.15,50.95,50.98,53200.0,40.7627,40.8106,40.651,40.6749,53200.0
2014-01-28 12:00:00,50.98,51.0,50.83,50.95,70400.0,40.6749,40.6909,40.5552,40.651,70400.0
2014-01-28 12:30:00,50.97,51.06,50.85,50.91,47600.0,40.6669,40.7387,40.5712,40.6191,47600.0
2014-01-28 13:00:00,50.89,51.05,50.73,50.99,66600.0,40.6031,40.7308,40.4755,40.6829,66600.0
2014-01-28 13:30:00,50.98,51.03,50.6,50.95,173300.0,40.6749,40.7148,40.3717,40.651,173300.0
2014-01-28 14:00:00,50.95,51.43,50.95,51.19,168100.0,40.651,41.034,40.651,40.8425,168100.0
2014-01-28 14:30:00,51.19,51.33,51.15,51.28,47600.0,40.8425,40.9542,40.8106,40.9143,47600.0
2014-01-28 15:00:00,51.26,51.59,51.26,51.41,216000.0,40.8983,41.1616,40.8983,41.018,216000.0
2014-01-28 15:30:00,51.42,51.53,51.35,51.41,288100.0,41.026,41.1137,40.9701,41.018,288100.0
2014-01-29 09:30:00,51.23,52.27,51.13,52.12,236300.0,40.8744,41.7042,40.7946,41.5845,236300.0
2014-01-29 10:00:00,52.11,52.33,51.97,51.98,74300.0,41.5765,41.752,41.4648,41.4728,74300.0
2014-01-29 10:30:00,52.0,52.39,52.0,52.27,95500.0,41.4887,41.7999,41.4887,41.7042,95500.0
2014-01-29 11:00:00,52.27,52.34,52.14,52.28,61500.0,41.7042,41.76,41.6004,41.7121,61500.0
2014-01-29 11:30:00,52.3,52.3,52.11,52.28,32600.0,41.7281,41.7281,41.5765,41.7121,32600.0
2014-01-29 12:00:00,52.28,52.3,52.06,52.09,56900.0,41.7121,41.7281,41.5366,41.5605,56900.0
2014-01-29 12:30:00,52.07,52.08,51.94,51.96,32200.0,41.5446,41.5526,41.4409,41.4568,32200.0
2014-01-29 13:00:00,51.99,51.99,51.8,51.84,58500.0,41.4808,41.4808,41.3292,41.3611,58500.0
2014-01-29 13:30:00,51.85,51.85,51.66,51.78,80800.0,41.3691,41.3691,41.2175,41.3132,80800.0
2014-01-29 14:00:00,51.77,51.86,51.51,51.67,80500.0,41.3052,41.377,41.0978,41.2254,80500.0
2014-01-29 14:30:00,51.64,51.69,51.39,51.39,56600.0,41.2015,41.2414,41.002,41.002,56600.0
2014-01-29 15:00:00,51.38,51.53,51.25,51.46,101100.0,40.9941,41.1137,40.8903,41.0579,101100.0
2014-01-29 15:30:00,51.45,51.56,51.32,51.49,170600.0,41.0499,41.1377,40.9462,41.0818,170600.0
2014-01-30 09:30:00,51.91,52.21,51.2,51.38,141200.0,41.4169,41.6563,40.8504,40.9941,141200.0
2014-01-30 10:00:00,51.33,51.64,51.25,51.59,84500.0,40.9542,41.2015,40.8903,41.1616,84500.0
2014-01-30 10:30:00,51.55,51.55,51.27,51.34,33900.0,41.1297,41.1297,40.9063,40.9621,33900.0
2014-01-30 11:00:00,51.34,51.63,51.33,51.45,29800.0,40.9621,41.1935,40.9542,41.0499,29800.0
2014-01-30 11:30:00,51.46,51.7,51.46,51.65,25100.0,41.0579,41.2494,41.0579,41.2095,25100.0
2014-01-30 12:00:00,51.65,51.78,51.61,51.74,50500.0,41.2095,41.3132,41.1776,41.2813,50500.0
2014-01-30 12:30:00,51.73,51.75,51.65,51.68,32600.0,41.2733,41.2893,41.2095,41.2334,32600.0
2014-01-30 13:00:00,51.69,51.73,51.63,51.68,39000.0,41.2414,41.2733,41.1935,41.2334,39000.0
2014-01-30 13:30:00,51.67,51.7,51.59,51.59,33300.0,41.2254,41.2494,41.1616,41.1616,33300.0
2014-01-30 14:00:00,51.61,51.61,51.45,51.49,41000.0,41.1776,41.1776,41.0499,41.0818,41000.0
2014-01-30 14:30:00,51.53,51.56,51.44,51.5,53800.0,41.1137,41.1377,41.0419,41.0898,53800.0
2014-01-30 15:00:00,51.52,51.8,51.48,51.59,118700.0,41.1058,41.3292,41.0738,41.1616,118700.0
2014-01-30 15:30:00,51.59,51.65,51.48,51.51,137200.0,41.1616,41.2095,41.0738,41.0978,137200.0
2014-01-31 09:30:00,51.04,51.36,50.8,50.89,94500.0,40.7228,40.9781,40.5313,40.6031,94500.0
2014-01-31 10:00:00,50.88,51.16,50.88,50.99,76400.0,40.5951,40.8185,40.5951,40.6829,76400.0
2014-01-31 10:30:00,51.0,51.27,50.97,51.09,67800.0,40.6909,40.9063,40.6669,40.7627,67800.0
2014-01-31 11:00:00,51.11,51.73,51.1,51.69,148500.0,40.7786,41.2733,40.7707,41.2414,148500.0
2014-01-31 11:30:00,51.7,51.8,51.33,51.41,44700.0,41.2494,41.3292,40.9542,41.018,44700.0
2014-01-31 12:00:00,51.41,51.47,51.22,51.25,63100.0,41.018,41.0659,40.8664,40.8903,63100.0
2014-01-31 12:30:00,51.27,51.27,51.09,51.12,47900.0,40.9063,40.9063,40.7627,40.7866,47900.0
2014-01-31 13:00:00,51.14,51.15,50.93,50.95,66200.0,40.8026,40.8106,40.635,40.651,66200.0
2014-01-31 13:30:00,50.96,51.18,50.92,51.13,50400.0,40.659,40.8345,40.627,40.7946,50400.0
2014-01-31 14:00:00,51.14,51.22,50.93,51.04,75900.0,40.8026,40.8664,40.635,40.7228,75900.0
2014-01-31 14:30:00,51.04,51.2,51.01,51.06,50300.0,40.7228,40.8504,40.6989,40.7387,50300.0
2014-01-31 15:00:00,51.05,51.08,50.81,50.81,129400.0,40.7308,40.7547,40.5393,40.5393,129400.0
2014-01-31 15:30:00,50.81,50.88,50.61,50.64,249300.0,40.5393,40.5951,40.3797,40.4036,249300.0
2014-02-03 09:30:00,50.74,50.97,50.47,50.65,118000.0,40.4834,40.6669,40.268,40.4116,118000.0
2014-02-03 10:00:00,50.66,50.66,49.84,49.95,103100.0,40.4196,40.4196,39.7654,39.8531,103100.0
2014-02-03 10:30:00,49.92,50.13,49.81,50.08,118400.0,39.8292,39.9967,39.7414,39.9568,118400.0
2014-02-03 11:00:00,50.05,50.05,49.63,49.66,81800.0,39.9329,39.9329,39.5978,39.6217,81800.0
2014-02-03 11:30:00,49.68,49.77,49.51,49.52,60100.0,39.6377,39.7095,39.5021,39.51,60100.0
2014-02-03 12:00:00,49.54,49.54,49.24,49.36,93600.0,39.526,39.526,39.2866,39.3824,93600.0
2014-02-03 12:30:00,49.35,49.44,49.26,49.44,85200.0,39.3744,39.4462,39.3026,39.4462,85200.0
2014-02-03 13:00:00,49.44,49.52,49.08,49.09,63600.0,39.4462,39.51,39.159,39.167,63600.0
2014-02-03 13:30:00,49.07,49.15,48.9,48.98,72700.0,39.151,39.2148,39.0154,39.0792,72700.0
2014-02-03 14:00:00,48.97,49.16,48.95,49.12,80900.0,39.0712,39.2228,39.0553,39.1909,80900.0
2014-02-03 14:30:00,49.12,49.19,48.98,48.98,131500.0,39.1909,39.2467,39.0792,39.0792,131500.0
2014-02-03 15:00:00,48.98,49.08,48.93,48.98,123300.0,39.0792,39.159,39.0393,39.0792,123300.0
2014-02-03 15:30:00,48.99,49.03,48.78,48.83,409000.0,39.0872,39.1191,38.9196,38.9595,409000.0
2014-02-04 09:30:00,49.15,49.68,49.15,49.28,142300.0,39.2148,39.6377,39.2148,39.3186,142300.0
2014-02-04 10:00:00,49.3,49.51,49.23,49.29,123400.0,39.3345,39.5021,39.2787,39.3265,123400.0
2014-02-04 10:30:00,49.29,49.64,49.29,49.51,164500.0,39.3265,39.6058,39.3265,39.5021,164500.0
2014-02-04 11:00:00,49.54,49.64,49.42,49.58,86500.0,39.526,39.6058,39.4303,39.5579,86500.0
2014-02-04 11:30:00,49.61,49.69,49.59,49.66,79800.0,39.5818,39.6457,39.5659,39.6217,79800.0
2014-02-04 12:00:00,49.66,49.75,49.62,49.7,61100.0,39.6217,39.6935,39.5898,39.6537,61100.0
2014-02-04 12:30:00,49.7,49.8,49.67,49.78,164900.0,39.6537,39.7334,39.6297,39.7175,164900.0
2014-02-04 13:00:00,49.78,49.8,49.67,49.74,37700.0,39.7175,39.7334,39.6297,39.6856,37700.0
2014-02-04 13:30:00,49.75,49.8,49.61,49.66,63200.0,39.6935,39.7334,39.5818,39.6217,63200.0
2014-02-04 14:00:00,49.66,49.67,49.53,49.55,44100.0,39.6217,39.6297,39.518,39.534,44100.0
2014-02-04 14:30:00,49.56,49.82,49.54,49.81,71800.0,39.542,39.7494,39.526,39.7414,71800.0
2014-02-04 15:00:00,49.81,49.82,49.62,49.62,101100.0,39.7414,39.7494,39.5898,39.5898,101100.0
2014-02-04 15:30:00,49.62,49.78,49.59,49.6,336200.0,39.5898,39.7175,39.5659,39.5739,336200.0
2014-02-05 09:30:00,49.5,49.58,48.89,48.95,105500.0,39.4941,39.5579,39.0074,39.0553,105500.0
2014-02-05 10:00:00,48.95,49.14,48.83,49.06,89400.0,39.0553,39.2069,38.9595,39.143,89400.0
2014-02-05 10:30:00,49.02,49.3,49.0,49.19,81200.0,39.1111,39.3345,39.0952,39.2467,81200.0
2014-02-05 11:00:00,49.18,49.24,49.07,49.15,67500.0,39.2388,39.2866,39.151,39.2148,67500.0
2014-02-05 11:30:00,49.15,49.57,49.12,49.57,59400.0,39.2148,39.5499,39.1909,39.5499,59400.0
2014-02-05 12:00:00,49.59,49.73,49.55,49.6,90600.0,39.5659,39.6776,39.534,39.5739,90600.0
2014-02-05 12:30:00,49.59,49.73,49.59,49.7,47200.0,39.5659,39.6776,39.5659,39.6537,47200.0
2014-02-05 13:00:00,49.7,49.89,49.7,49.85,82700.0,39.6537,39.8052,39.6537,39.7733,82700.0
2014-02-05 13:30:00,49.82,49.87,49.74,49.83,151200.0,39.7494,39.7893,39.6856,39.7574,151200.0
2014-02-05 14:00:00,49.81,49.88,49.69,49.82,81900.0,39.7414,39.7973,39.6457,39.7494,81900.0
2014-02-05 14:30:00,49.83,49.85,49.68,49.71,46600.0,39.7574,39.7733,39.6377,39.6616,46600.0
2014-02-05 15:00:00,49.72,49.86,49.66,49.82,196700.0,39.6696,39.7813,39.6217,39.7494,196700.0
2014-02-05 15:30:00,49.82,49.83,49.55,49.59,290900.0,39.7494,39.7574,39.534,39.5659,290900.0
2014-02-06 09:30:00,49.86,50.52,49.79,50.41,642100.0,39.7813,40.3079,39.7255,40.2201,642100.0
2014-02-06 10:00:00,50.43,50.6,50.34,50.54,155800.0,40.2361,40.3717,40.1643,40.3239,155800.0
2014-02-06 10:30:00,50.54,50.62,50.45,50.48,141000.0,40.3239,40.3877,40.2521,40.276,141000.0
2014-02-06 11:00:00,50.5,50.69,50.48,50.55,99200.0,40.2919,40.4435,40.276,40.3318,99200.0
2014-02-06 11:30:00,50.54,50.69,50.54,50.67,63900.0,40.3239,40.4435,40.3239,40.4276,63900.0
2014-02-06 12:00:00,50.69,50.8,50.61,50.65,53200.0,40.4435,40.5313,40.3797,40.4116,53200.0
2014-02-06 12:30:00,50.66,50.75,50.6,50.72,81400.0,40.4196,40.4914,40.3717,40.4675,81400.0
2014-02-06 13:00:00,50.74,50.74,50.65,50.7,62400.0,40.4834,40.4834,40.4116,40.4515,62400.0
2014-02-06 13:30:00,50.71,50.74,50.62,50.63,59100.0,40.4595,40.4834,40.3877,40.3957,59100.0
2014-02-06 14:00:00,50.64,50.87,50.64,50.78,75600.0,40.4036,40.5872,40.4036,40.5153,75600.0
2014-02-06 14:30:00,50.79,50.82,50.73,50.8,75000.0,40.5233,40.5473,40.4755,40.5313,75000.0
2014-02-06 15:00:00,50.8,50.83,50.71,50.74,111600.0,40.5313,40.5552,40.4595,40.4834,111600.0
2014-02-06 15:30:00,50.74,50.82,50.64,50.68,376900.0,40.4834,40.5473,40.4036,40.4356,376900.0
2014-02-07 09:30:00,52.84,52.84,50.91,50.98,252300.0,42.1589,42.1589,40.6191,40.6749,252300.0
2014-02-07 10:00:00,51.01,51.11,50.32,50.32,97700.0,40.6989,40.7786,40.1483,40.1483,97700.0
2014-02-07 10:30:00,50.32,50.82,50.27,50.7,102100.0,40.1483,40.5473,40.1084,40.4515,102100.0
2014-02-07 11:00:00,50.7,50.73,50.47,50.47,69900.0,40.4515,40.4755,40.268,40.268,69900.0
2014-02-07 11:30:00,50.49,50.86,50.48,50.75,104500.0,40.284,40.5792,40.276,40.4914,104500.0
2014-02-07 12:00:00,50.76,51.02,50.71,50.9,89200.0,40.4994,40.7068,40.4595,40.6111,89200.0
2014-02-07 12:30:00,50.9,51.04,50.88,50.88,66400.0,40.6111,40.7228,40.5951,40.5951,66400.0
2014-02-07 13:00:00,50.89,51.03,50.88,50.99,71600.0,40.6031,40.7148,40.5951,40.6829,71600.0
2014-02-07 13:30:00,51.0,51.13,50.98,51.1,70600.0,40.6909,40.7946,40.6749,40.7707,70600.0
2014-02-07 14:00:00,51.1,51.18,51.07,51.13,72100.0,40.7707,40.8345,40.7467,40.7946,72100.0
2014-02-07 14:30:00,51.13,51.23,51.03,51.19,71300.0,40.7946,40.8744,40.7148,40.8425,71300.0
2014-02-07 15:00:00,51.2,51.23,51.14,51.2,95900.0,40.8504,40.8744,40.8026,40.8504,95900.0
2014-02-07 15:30:00,51.21,51.3,51.14,51.2,248400.0,40.8584,40.9302,40.8026,40.8504,248400.0
2014-02-10 09:30:00,51.2,51.48,50.66,51.34,191100.0,40.8504,41.0738,40.4196,40.9621,191100.0
2014-02-10 10:00:00,51.34,51.59,51.15,51.52,72200.0,40.9621,41.1616,40.8106,41.1058,72200.0
2014-02-10 10:30:00,51.52,51.52,51.14,51.26,53800.0,41.1058,41.1058,40.8026,40.8983,53800.0
2014-02-10 11:00:00,51.25,51.58,51.25,51.54,107300.0,40.8903,41.1536,40.8903,41.1217,107300.0
2014-02-10 11:30:00,51.55,51.57,51.44,51.5,112100.0,41.1297,41.1457,41.0419,41.0898,112100.0
2014-02-10 12:00:00,51.5,51.64,51.47,51.61,41100.0,41.0898,41.2015,41.0659,41.1776,41100.0
2014-02-10 12:30:00,51.61,51.64,51.48,51.64,69100.0,41.1776,41.2015,41.0738,41.2015,69100.0
2014-02-10 13:00:00,51.61,51.7,51.54,51.59,50400.0,41.1776,41.2494,41.1217,41.1616,50400.0
2014-02-10 13:30:00,51.59,51.61,51.55,51.61,58500.0,41.1616,41.1776,41.1297,41.1776,58500.0
2014-02-10 14:00:00,51.6,51.64,51.55,51.59,53200.0,41.1696,41.2015,41.1297,41.1616,53200.0
2014-02-10 14:30:00,51.59,51.7,51.58,51.61,96500.0,41.1616,41.2494,41.1536,41.1776,96500.0
2014-02-10 15:00:00,51.61,51.67,51.56,51.57,63700.0,41.1776,41.2254,41.1377,41.1457,63700.0
2014-02-10 15:30:00,51.57,51.57,51.29,51.29,306200.0,41.1457,41.1457,40.9223,40.9223,306200.0
2014-02-11 09:30:00,51.2,51.46,51.05,51.13,103400.0,40.8504,41.0579,40.7308,40.7946,103400.0
2014-02-11 10:00:00,51.13,51.33,51.01,51.19,101300.0,40.7946,40.9542,40.6989,40.8425,101300.0
2014-02-11 10:30:00,51.17,51.3,51.08,51.27,60200.0,40.8265,40.9302,40.7547,40.9063,60200.0
2014-02-11 11:00:00,51.3,51.33,51.2,51.32,103300.0,40.9302,40.9542,40.8504,40.9462,103300.0
2014-02-11 11:30:00,51.31,51.41,51.21,51.32,124800.0,40.9382,41.018,40.8584,40.9462,124800.0
2014-02-11 12:00:00,51.33,51.48,51.33,51.48,56700.0,40.9542,41.0738,40.9542,41.0738,56700.0
2014-02-11 12:30:00,51.46,51.61,51.35,51.43,80000.0,41.0579,41.1776,40.9701,41.034,80000.0
2014-02-11 13:00:00,51.43,51.63,51.43,51.51,94200.0,41.034,41.1935,41.034,41.0978,94200.0
2014-02-11 13:30:00,51.51,51.53,51.19,51.22,73000.0,41.0978,41.1137,40.8425,40.8664,73000.0
2014-02-11 14:00:00,51.21,51.23,51.07,51.22,67300.0,40.8584,40.8744,40.7467,40.8664,67300.0
2014-02-11 14:30:00,51.23,51.28,51.17,51.23,61400.0,40.8744,40.9143,40.8265,40.8744,61400.0
2014-02-11 15:00:00,51.23,51.43,51.23,51.38,80200.0,40.8744,41.034,40.8744,40.9941,80200.0
2014-02-11 15:30:00,51.39,51.51,51.39,51.42,262800.0,41.002,41.0978,41.002,41.026,262800.0
2014-02-12 09:30:00,51.53,52.46,51.46,52.36,129000.0,41.2554,42.0,41.1994,41.9199,129000.0
2014-02-12 10:00:00,52.35,52.39,51.96,51.96,125300.0,41.9119,41.9439,41.5997,41.5997,125300.0
2014-02-12 10:30:00,51.96,52.14,51.94,52.11,94800.0,41.5997,41.7438,41.5837,41.7198,94800.0
2014-02-12 11:00:00,52.11,52.23,52.06,52.2,79500.0,41.7198,41.8158,41.6797,41.7918,79500.0
2014-02-12 11:30:00,52.2,52.23,52.08,52.1,57000.0,41.7918,41.8158,41.6957,41.7117,57000.0
2014-02-12 12:00:00,52.12,52.23,51.88,52.23,98900.0,41.7278,41.8158,41.5356,41.8158,98900.0
2014-02-12 12:30:00,52.23,52.39,52.17,52.35,63400.0,41.8158,41.9439,41.7678,41.9119,63400.0
2014-02-12 13:00:00,52.35,52.4,52.2,52.2,158300.0,41.9119,41.9519,41.7918,41.7918,158300.0
2014-02-12 13:30:00,52.23,52.48,52.23,52.24,115200.0,41.8158,42.016,41.8158,41.8238,115200.0
2014-02-12 14:00:00,52.22,52.25,52.09,52.14,99100.0,41.8078,41.8318,41.7037,41.7438,99100.0
2014-02-12 14:30:00,52.14,52.23,52.08,52.22,90500.0,41.7438,41.8158,41.6957,41.8078,90500.0
2014-02-12 15:00:00,52.23,52.32,52.14,52.3,120400.0,41.8158,41.8879,41.7438,41.8719,120400.0
2014-02-12 15:30:00,52.3,52.32,52.13,52.24,354500.0,41.8719,41.8879,41.7358,41.8238,354500.0
2014-02-13 09:30:00,51.81,52.25,51.79,52.08,71700.0,41.4796,41.8318,41.4636,41.6957,71700.0
2014-02-13 10:00:00,52.08,52.35,51.92,52.2,79300.0,41.6957,41.9119,41.5676,41.7918,79300.0
2014-02-13 10:30:00,52.21,52.55,52.21,52.48,49500.0,41.7998,42.072,41.7998,42.016,49500.0
2014-02-13 11:00:00,52.52,52.75,52.43,52.72,158300.0,42.048,42.2321,41.976,42.2081,158300.0
2014-02-13 11:30:00,52.74,53.01,52.71,52.95,56600.0,42.2241,42.4403,42.2001,42.3923,56600.0
2014-02-13 12:00:00,52.94,53.0,52.81,52.99,58000.0,42.3843,42.4323,42.2802,42.4243,58000.0
2014-02-13 12:30:00,53.0,53.01,52.83,52.97,36500.0,42.4323,42.4403,42.2962,42.4083,36500.0
2014-02-13 13:00:00,52.96,53.15,52.94,53.12,158000.0,42.4003,42.5524,42.3843,42.5284,158000.0
2014-02-13 13:30:00,53.1,53.11,52.96,52.98,88800.0,42.5124,42.5204,42.4003,42.4163,88800.0
2014-02-13 14:00:00,52.98,53.0,52.84,52.84,153900.0,42.4163,42.4323,42.3042,42.3042,153900.0
2014-02-13 14:30:00,52.86,52.9,52.8,52.84,58800.0,42.3202,42.3522,42.2722,42.3042,58800.0
2014-02-13 15:00:00,52.85,52.95,52.84,52.88,65000.0,42.3122,42.3923,42.3042,42.3362,65000.0
2014-02-13 15:30:00,52.89,52.94,52.78,52.8,206400.0,42.3442,42.3843,42.2562,42.2722,206400.0
2014-02-14 09:30:00,52.79,53.02,52.71,52.85,48400.0,42.2642,42.4483,42.2001,42.3122,48400.0
2014-02-14 10:00:00,52.87,53.1,52.68,53.09,40700.0,42.3282,42.5124,42.1761,42.5044,40700.0
2014-02-14 10:30:00,53.05,53.17,52.79,52.79,56700.0,42.4723,42.5684,42.2642,42.2642,56700.0
2014-02-14 11:00:00,52.79,53.04,52.74,53.01,31600.0,42.2642,42.4643,42.2241,42.4403,31600.0
2014-02-14 11:30:00,53.01,53.21,52.88,52.93,34200.0,42.4403,42.6004,42.3362,42.3763,34200.0
2014-02-14 12:00:00,52.92,53.05,52.84,52.95,23000.0,42.3682,42.4723,42.3042,42.3923,23000.0
2014-02-14 12:30:00,52.97,53.12,52.97,53.09,58800.0,42.4083,42.5284,42.4083,42.5044,58800.0
2014-02-14 13:00:00,53.05,53.27,53.03,53.25,33400.0,42.4723,42.6485,42.4563,42.6325,33400.0
2014-02-14 13:30:00,53.25,53.31,53.22,53.29,29900.0,42.6325,42.6805,42.6084,42.6645,29900.0
2014-02-14 14:00:00,53.29,53.3,53.16,53.17,77700.0,42.6645,42.6725,42.5604,42.5684,77700.0
2014-02-14 14:30:00,53.16,53.3,53.13,53.29,35300.0,42.5604,42.6725,42.5364,42.6645,35300.0
2014-02-14 15:00:00,53.3,53.31,53.16,53.21,47100.0,42.6725,42.6805,42.5604,42.6004,47100.0
2014-02-14 15:30:00,53.2,53.22,53.05,53.11,120500.0,42.5924,42.6084,42.4723,42.5204,120500.0
2014-02-18 09:30:00,53.35,53.35,52.37,52.43,61300.0,42.7125,42.7125,41.9279,41.976,61300.0
2014-02-18 10:00:00,52.42,52.44,51.91,52.11,146700.0,41.9679,41.984,41.5596,41.7198,146700.0
2014-02-18 10:30:00,52.13,52.26,52.02,52.18,118500.0,41.7358,41.8398,41.6477,41.7758,118500.0
2014-02-18 11:00:00,52.18,52.47,52.15,52.39,59100.0,41.7758,42.008,41.7518,41.9439,59100.0
2014-02-18 11:30:00,52.4,52.43,52.23,52.24,114600.0,41.9519,41.976,41.8158,41.8238,114600.0
2014-02-18 12:00:00,52.24,52.55,52.24,52.48,43900.0,41.8238,42.072,41.8238,42.016,43900.0
2014-02-18 12:30:00,52.49,52.62,52.49,52.5,25700.0,42.024,42.1281,42.024,42.032,25700.0
2014-02-18 13:00:00,52.52,52.53,52.38,52.46,36100.0,42.048,42.056,41.9359,42.0,36100.0
2014-02-18 13:30:00,52.45,52.49,52.36,52.49,69800.0,41.992,42.024,41.9199,42.024,69800.0
2014-02-18 14:00:00,52.48,52.51,52.34,52.38,84400.0,42.016,42.04,41.9039,41.9359,84400.0
2014-02-18 14:30:00,52.38,52.4,52.24,52.34,98800.0,41.9359,41.9519,41.8238,41.9039,98800.0
2014-02-18 15:00:00,52.33,52.35,52.29,52.35,71900.0,41.8959,41.9119,41.8639,41.9119,71900.0
2014-02-18 15:30:00,52.33,52.43,52.29,52.37,263900.0,41.8959,41.976,41.8639,41.9279,263900.0
2014-02-19 09:30:00,52.43,52.43,51.89,52.24,159400.0,41.976,41.976,41.5436,41.8238,159400.0
2014-02-19 10:00:00,52.26,52.54,52.14,52.42,160400.0,41.8398,42.064,41.7438,41.9679,160400.0
2014-02-19 10:30:00,52.39,52.73,52.36,52.73,31800.0,41.9439,42.2161,41.9199,42.2161,31800.0
2014-02-19 11:00:00,52.72,52.85,52.67,52.82,44600.0,42.2081,42.3122,42.1681,42.2882,44600.0
2014-02-19 11:30:00,52.82,52.9,52.64,52.64,38300.0,42.2882,42.3522,42.1441,42.1441,38300.0
2014-02-19 12:00:00,52.63,52.67,52.46,52.49,35400.0,42.1361,42.1681,42.0,42.024,35400.0
2014-02-19 12:30:00,52.51,52.56,52.45,52.54,25400.0,42.04,42.08,41.992,42.064,25400.0
2014-02-19 13:00:00,52.53,52.63,52.49,52.52,23500.0,42.056,42.1361,42.024,42.048,23500.0
2014-02-19 13:30:00,52.53,52.66,52.51,52.54,25000.0,42.056,42.1601,42.04,42.064,25000.0
2014-02-19 14:00:00,52.52,52.6,52.37,52.54,45200.0,42.048,42.1121,41.9279,42.064,45200.0
2014-02-19 14:30:00,52.54,52.57,52.47,52.51,43900.0,42.064,42.088,42.008,42.04,43900.0
2014-02-19 15:00:00,52.53,52.55,52.37,52.4,57500.0,42.056,42.072,41.9279,41.9519,57500.0
2014-02-19 15:30:00,52.38,52.43,52.21,52.32,153900.0,41.9359,41.976,41.7998,41.8879,153900.0
2014-02-20 09:30:00,52.38,52.52,52.16,52.37,55100.0,41.9359,42.048,41.7598,41.9279,55100.0
2014-02-20 10:00:00,52.36,52.8,52.22,52.77,86100.0,41.9199,42.2722,41.8078,42.2482,86100.0
2014-02-20 10:30:00,52.77,52.95,52.67,52.68,73500.0,42.2482,42.3923,42.1681,42.1761,73500.0
2014-02-20 11:00:00,52.69,52.85,52.39,52.45,87100.0,42.1841,42.3122,41.9439,41.992,87100.0
2014-02-20 11:30:00,52.44,52.6,52.43,52.57,52300.0,41.984,42.1121,41.976,42.088,52300.0
2014-02-20 12:00:00,52.57,52.67,52.48,52.64,25800.0,42.088,42.1681,42.016,42.1441,25800.0
2014-02-20 12:30:00,52.66,52.66,52.59,52.63,14800.0,42.1601,42.1601,42.104,42.1361,14800.0
2014-02-20 13:00:00,52.64,52.65,52.61,52.64,14600.0,42.1441,42.1521,42.1201,42.1441,14600.0
2014-02-20 13:30:00,52.64,52.68,52.61,52.62,31300.0,42.1441,42.1761,42.1201,42.1281,31300.0
2014-02-20 14:00:00,52.6,52.69,52.52,52.57,22800.0,42.1121,42.1841,42.048,42.088,22800.0
2014-02-20 14:30:00,52.59,52.84,52.49,52.81,56000.0,42.104,42.3042,42.024,42.2802,56000.0
2014-02-20 15:00:00,52.81,52.86,52.69,52.71,47600.0,42.2802,42.3202,42.1841,42.2001,47600.0
2014-02-20 15:30:00,52.73,52.95,52.7,52.91,132400.0,42.2161,42.3923,42.1921,42.3602,132400.0
2014-02-21 09:30:00,52.95,53.09,52.21,52.21,103200.0,42.3923,42.5044,41.7998,41.7998,103200.0
2014-02-21 10:00:00,52.24,52.61,52.21,52.34,57500.0,41.8238,42.1201,41.7998,41.9039,57500.0
2014-02-21 10:30:00,52.35,52.69,52.35,52.57,57000.0,41.9119,42.1841,41.9119,42.088,57000.0
2014-02-21 11:00:00,52.58,52.59,52.31,52.33,45400.0,42.096,42.104,41.8799,41.8959,45400.0
2014-02-21 11:30:00,52.32,52.59,52.31,52.53,26800.0,41.8879,42.104,41.8799,42.056,26800.0
2014-02-21 12:00:00,52.52,52.65,52.36,52.4,114500.0,42.048,42.1521,41.9199,41.9519,114500.0
2014-02-21 12:30:00,52.41,52.52,52.33,52.5,39500.0,41.9599,42.048,41.8959,42.032,39500.0
2014-02-21 13:00:00,52.5,52.51,52.39,52.41,40200.0,42.032,42.04,41.9439,41.9599,40200.0
2014-02-21 13:30:00,52.42,52.47,52.29,52.29,68400.0,41.9679,42.008,41.8639,41.8639,68400.0
2014-02-21 14:00:00,52.29,52.3,52.19,52.22,48100.0,41.8639,41.8719,41.7838,41.8078,48100.0
2014-02-21 14:30:00,52.21,52.24,52.17,52.2,41600.0,41.7998,41.8238,41.7678,41.7918,41600.0
2014-02-21 15:00:00,52.21,52.25,52.16,52.23,58000.0,41.7998,41.8318,41.7598,41.8158,58000.0
2014-02-21 15:30:00,52.21,52.29,52.1,52.12,116600.0,41.7998,41.8639,41.7117,41.7278,116600.0
2014-02-24 09:30:00,52.11,52.41,51.97,52.18,29000.0,41.7198,41.9599,41.6077,41.7758,29000.0
2014-02-24 10:00:00,52.18,52.21,52.04,52.15,44000.0,41.7758,41.7998,41.6637,41.7518,44000.0
2014-02-24 10:30:00,52.17,52.42,52.16,52.4,135500.0,41.7678,41.9679,41.7598,41.9519,135500.0
2014-02-24 11:00:00,52.42,52.78,52.4,52.78,41900.0,41.9679,42.2562,41.9519,42.2562,41900.0
2014-02-24 11:30:00,52.82,53.07,52.78,52.9,40100.0,42.2882,42.4883,42.2562,42.3522,40100.0
2014-02-24 12:00:00,52.92,53.04,52.91,52.99,29400.0,42.3682,42.4643,42.3602,42.4243,29400.0
2014-02-24 12:30:00,53.01,53.04,52.85,52.87,19400.0,42.4403,42.4643,42.3122,42.3282,19400.0
2014-02-24 13:00:00,52.87,52.89,52.83,52.84,39100.0,42.3282,42.3442,42.2962,42.3042,39100.0
2014-02-24 13:30:00,52.85,52.91,52.79,52.91,33300.0,42.3122,42.3602,42.2642,42.3602,33300.0
2014-02-24 14:00:00,52.91,53.05,52.84,53.03,63700.0,42.3602,42.4723,42.3042,42.4563,63700.0
2014-02-24 14:30:00,53.03,53.04,52.76,52.77,22900.0,42.4563,42.4643,42.2402,42.2482,22900.0
2014-02-24 15:00:00,52.76,52.76,52.54,52.57,33000.0,42.2402,42.2402,42.064,42.088,33000.0
2014-02-24 15:30:00,52.54,52.65,52.51,52.55,109800.0,42.064,42.1521,42.04,42.072,109800.0
2014-02-25 09:30:00,52.55,52.55,52.11,52.3,32000.0,42.072,42.072,41.7198,41.8719,32000.0
2014-02-25 10:00:00,52.28,52.3,52.12,52.16,83100.0,41.8559,41.8719,41.7278,41.7598,83100.0
2014-02-25 10:30:00,52.15,52.85,52.14,52.75,70600.0,41.7518,42.3122,41.7438,42.2321,70600.0
2014-02-25 11:00:00,52.74,52.82,52.71,52.76,44100.0,42.2241,42.2882,42.2001,42.2402,44100.0
2014-02-25 11:30:00,52.77,52.85,52.6,52.6,23300.0,42.2482,42.3122,42.1121,42.1121,23300.0
2014-02-25 12:00:00,52.6,52.71,52.56,52.65,26500.0,42.1121,42.2001,42.08,42.1521,26500.0
2014-02-25 12:30:00,52.64,52.84,52.64,52.83,15200.0,42.1441,42.3042,42.1441,42.2962,15200.0
2014-02-25 13:00:00,52.81,52.91,52.81,52.9,14900.0,42.2802,42.3602,42.2802,42.3522,14900.0
2014-02-25 13:30:00,52.9,52.94,52.79,52.81,14100.0,42.3522,42.3843,42.2642,42.2802,14100.0
2014-02-25 14:00:00,52.81,52.83,52.64,52.72,20700.0,42.2802,42.2962,42.1441,42.2081,20700.0
2014-02-25 14:30:00,52.77,52.77,52.67,52.7,23300.0,42.2482,42.2482,42.1681,42.1921,23300.0
2014-02-25 15:00:00,52.71,52.73,52.45,52.47,61000.0,42.2001,42.2161,41.992,42.008,61000.0
2014-02-25 15:30:00,52.46,52.5,52.3,52.34,154400.0,42.0,42.032,41.8719,41.9039,154400.0
2014-02-26 09:30:00,52.4,52.77,52.4,52.45,26300.0,41.9519,42.2482,41.9519,41.992,26300.0
2014-02-26 10:00:00,52.47,53.13,52.43,53.13,99300.0,42.008,42.5364,41.976,42.5364,99300.0
2014-02-26 10:30:00,53.14,53.24,53.04,53.16,91400.0,42.5444,42.6244,42.4643,42.5604,91400.0
2014-02-26 11:00:00,53.14,53.31,53.11,53.2,19100.0,42.5444,42.6805,42.5204,42.5924,19100.0
2014-02-26 11:30:00,53.22,53.3,53.1,53.27,50700.0,42.6084,42.6725,42.5124,42.6485,50700.0
2014-02-26 12:00:00,53.27,53.3,53.17,53.21,32200.0,42.6485,42.6725,42.5684,42.6004,32200.0
2014-02-26 12:30:00,53.2,53.24,53.16,53.18,14200.0,42.5924,42.6244,42.5604,42.5764,14200.0
2014-02-26 13:00:00,53.18,53.22,53.16,53.21,20300.0,42.5764,42.6084,42.5604,42.6004,20300.0
2014-02-26 13:30:00,53.2,53.21,53.06,53.1,30200.0,42.5924,42.6004,42.4803,42.5124,30200.0
2014-02-26 14:00:00,53.09,53.09,52.8,52.8,31500.0,42.5044,42.5044,42.2722,42.2722,31500.0
2014-02-26 14:30:00,52.79,52.91,52.77,52.9,40100.0,42.2642,42.3602,42.2482,42.3522,40100.0
2014-02-26 15:00:00,52.9,52.92,52.75,52.84,42000.0,42.3522,42.3682,42.2321,42.3042,42000.0
2014-02-26 15:30:00,52.84,52.98,52.84,52.93,96400.0,42.3042,42.4163,42.3042,42.3763,96400.0
2014-02-27 09:30:00,52.84,53.25,52.75,53.19,75000.0,42.3042,42.6325,42.2321,42.5844,75000.0
2014-02-27 10:00:00,53.2,53.21,52.95,53.12,29900.0,42.5924,42.6004,42.3923,42.5284,29900.0
2014-02-27 10:30:00,53.14,53.22,53.09,53.2,26000.0,42.5444,42.6084,42.5044,42.5924,26000.0
2014-02-27 11:00:00,53.2,53.45,53.18,53.39,48600.0,42.5924,42.7926,42.5764,42.7445,48600.0
2014-02-27 11:30:00,53.39,53.43,53.35,53.41,33000.0,42.7445,42.7766,42.7125,42.7605,33000.0
2014-02-27 12:00:00,53.37,53.55,53.35,53.55,67400.0,42.7285,42.8726,42.7125,42.8726,67400.0
2014-02-27 12:30:00,53.55,53.56,53.43,53.5,31600.0,42.8726,42.8806,42.7766,42.8326,31600.0
2014-02-27 13:00:00,53.5,53.51,53.39,53.47,60400.0,42.8326,42.8406,42.7445,42.8086,60400.0
2014-02-27 13:30:00,53.47,53.64,53.45,53.64,87000.0,42.8086,42.9447,42.7926,42.9447,87000.0
2014-02-27 14:00:00,53.64,53.65,53.54,53.6,54400.0,42.9447,42.9527,42.8646,42.9127,54400.0
2014-02-27 14:30:00,53.6,53.64,53.59,53.64,58100.0,42.9127,42.9447,42.9047,42.9447,58100.0
2014-02-27 15:00:00,53.65,53.66,53.48,53.57,59800.0,42.9527,42.9607,42.8166,42.8886,59800.0
2014-02-27 15:30:00,53.57,53.63,53.54,53.62,133800.0,42.8886,42.9367,42.8646,42.9287,133800.0
2014-02-28 09:30:00,53.58,53.81,53.37,53.59,39400.0,42.8967,43.0808,42.7285,42.9047,39400.0
2014-02-28 10:00:00,53.6,53.71,53.52,53.56,37900.0,42.9127,43.0007,42.8486,42.8806,37900.0
2014-02-28 10:30:00,53.58,53.6,53.47,53.53,40100.0,42.8967,42.9127,42.8086,42.8566,40100.0
2014-02-28 11:00:00,53.55,53.56,53.42,53.53,22800.0,42.8726,42.8806,42.7686,42.8566,22800.0
2014-02-28 11:30:00,53.53,53.55,53.43,53.51,62100.0,42.8566,42.8726,42.7766,42.8406,62100.0
2014-02-28 12:00:00,53.51,53.56,53.5,53.51,37600.0,42.8406,42.8806,42.8326,42.8406,37600.0
2014-02-28 12:30:00,53.5,53.53,53.42,53.5,34100.0,42.8326,42.8566,42.7686,42.8326,34100.0
2014-02-28 13:00:00,53.5,53.58,53.48,53.55,30800.0,42.8326,42.8967,42.8166,42.8726,30800.0
2014-02-28 13:30:00,53.54,53.56,53.38,53.41,100400.0,42.8646,42.8806,42.7365,42.7605,100400.0
2014-02-28 14:00:00,53.43,53.49,53.39,53.45,82000.0,42.7766,42.8246,42.7445,42.7926,82000.0
2014-02-28 14:30:00,53.44,53.48,53.35,53.36,58000.0,42.7846,42.8166,42.7125,42.7205,58000.0
2014-02-28 15:00:00,53.39,53.39,53.07,53.33,78700.0,42.7445,42.7445,42.4883,42.6965,78700.0
2014-02-28 15:30:00,53.32,53.47,53.31,53.4,151200.0,42.6885,42.8086,42.6805,42.7525,151200.0
2014-03-03 09:30:00,52.89,53.01,52.59,52.62,47500.0,42.3442,42.4403,42.104,42.1281,47500.0
2014-03-03 10:00:00,52.69,52.71,52.15,52.2,63200.0,42.1841,42.2001,41.7518,41.7918,63200.0
2014-03-03 10:30:00,52.24,52.26,51.97,52.03,184600.0,41.8238,41.8398,41.6077,41.6557,184600.0
2014-03-03 11:00:00,52.01,52.05,51.91,51.93,43500.0,41.6397,41.6717,41.5596,41.5756,43500.0
2014-03-03 11:30:00,51.94,52.21,51.9,52.0,59700.0,41.5837,41.7998,41.5516,41.6317,59700.0
2014-03-03 12:00:00,52.0,52.17,51.93,52.17,68700.0,41.6317,41.7678,41.5756,41.7678,68700.0
2014-03-03 12:30:00,52.16,52.22,52.04,52.15,62300.0,41.7598,41.8078,41.6637,41.7518,62300.0
2014-03-03 13:00:00,52.15,52.41,52.14,52.25,113400.0,41.7518,41.9599,41.7438,41.8318,113400.0
2014-03-03 13:30:00,52.25,52.31,52.15,52.27,103200.0,41.8318,41.8799,41.7518,41.8479,103200.0
2014-03-03 14:00:00,52.28,52.3,52.21,52.21,65000.0,41.8559,41.8719,41.7998,41.7998,65000.0
2014-03-03 14:30:00,52.19,52.41,52.18,52.36,65900.0,41.7838,41.9599,41.7758,41.9199,65900.0
2014-03-03 15:00:00,52.38,52.4,52.21,52.25,127500.0,41.9359,41.9519,41.7998,41.8318,127500.0
2014-03-03 15:30:00,52.25,52.25,52.12,52.19,261600.0,41.8318,41.8318,41.7278,41.7838,261600.0
2014-03-04 09:30:00,52.83,52.91,52.59,52.66,72500.0,42.2962,42.3602,42.104,42.1601,72500.0
2014-03-04 10:00:00,52.69,52.85,52.61,52.7,50600.0,42.1841,42.3122,42.1201,42.1921,50600.0
2014-03-04 10:30:00,52.71,52.73,52.54,52.57,40700.0,42.2001,42.2161,42.064,42.088,40700.0
2014-03-04 11:00:00,52.59,52.7,52.53,52.61,33700.0,42.104,42.1921,42.056,42.1201,33700.0
2014-03-04 11:30:00,52.59,52.62,52.51,52.58,35800.0,42.104,42.1281,42.04,42.096,35800.0
2014-03-04 12:00:00,52.58,52.66,52.56,52.57,34400.0,42.096,42.1601,42.08,42.088,34400.0
2014-03-04 12:30:00,52.57,52.63,52.5,52.63,29700.0,42.088,42.1361,42.032,42.1361,29700.0
2014-03-04 13:00:00,52.64,52.7,52.62,52.69,34400.0,42.1441,42.1921,42.1281,42.1841,34400.0
2014-03-04 13:30:00,52.72,52.73,52.36,52.5,136600.0,42.2081,42.2161,41.9199,42.032,136600.0
2014-03-04 14:00:00,52.51,52.72,52.49,52.67,34700.0,42.04,42.2081,42.024,42.1681,34700.0
2014-03-04 14:30:00,52.68,52.78,52.64,52.77,28700.0,42.1761,42.2562,42.1441,42.2482,28700.0
2014-03-04 15:00:00,52.79,52.93,52.78,52.88,33700.0,42.2642,42.3763,42.2562,42.3362,33700.0
2014-03-04 15:30:00,52.86,52.93,52.78,52.85,96900.0,42.3202,42.3763,42.2562,42.3122,96900.0
2014-03-05 09:30:00,52.92,52.93,52.34,52.48,64800.0,42.3682,42.3763,41.9039,42.016,64800.0
2014-03-05 10:00:00,52.5,52.73,52.39,52.72,28400.0,42.032,42.2161,41.9439,42.2081,28400.0
2014-03-05 10:30:00,52.73,52.76,52.48,52.5,29600.0,42.2161,42.2402,42.016,42.032,29600.0
2014-03-05 11:00:00,52.5,52.67,52.42,52.45,30200.0,42.032,42.1681,41.9679,41.992,30200.0
2014-03-05 11:30:00,52.45,52.51,52.38,52.39,85400.0,41.992,42.04,41.9359,41.9439,85400.0
2014-03-05 12:00:00,52.41,52.42,52.36,52.36,38700.0,41.9599,41.9679,41.9199,41.9199,38700.0
2014-03-05 12:30:00,52.35,52.53,52.35,52.52,25300.0,41.9119,42.056,41.9119,42.048,25300.0
2014-03-05 13:00:00,52.49,52.5,52.39,52.5,32700.0,42.024,42.032,41.9439,42.032,32700.0
2014-03-05 13:30:00,52.51,52.59,52.49,52.52,24800.0,42.04,42.104,42.024,42.048,24800.0
2014-03-05 14:00:00,52.53,52.55,52.4,52.4,43900.0,42.056,42.072,41.9519,41.9519,43900.0
2014-03-05 14:30:00,52.4,52.6,52.39,52.6,81700.0,41.9519,42.1121,41.9439,42.1121,81700.0
2014-03-05 15:00:00,52.6,52.61,52.46,52.48,39000.0,42.1121,42.1201,42.0,42.016,39000.0
2014-03-05 15:30:00,52.49,52.51,52.37,52.43,98100.0,42.024,42.04,41.9279,41.976,98100.0
2014-03-06 09:30:00,52.52,53.27,52.42,53.23,144800.0,42.048,42.6485,41.9679,42.6164,144800.0
2014-03-06 10:00:00,53.17,53.21,52.92,53.08,38100.0,42.5684,42.6004,42.3682,42.4963,38100.0
2014-03-06 10:30:00,53.1,53.26,53.06,53.17,16600.0,42.5124,42.6405,42.4803,42.5684,16600.0
2014-03-06 11:00:00,53.16,53.39,53.16,53.22,20600.0,42.5604,42.7445,42.5604,42.6084,20600.0
2014-03-06 11:30:00,53.24,53.44,53.23,53.42,23100.0,42.6244,42.7846,42.6164,42.7686,23100.0
2014-03-06 12:00:00,53.41,53.46,53.23,53.27,65600.0,42.7605,42.8006,42.6164,42.6485,65600.0
2014-03-06 12:30:00,53.27,53.31,53.1,53.27,39200.0,42.6485,42.6805,42.5124,42.6485,39200.0
2014-03-06 13:00:00,53.29,53.3,53.15,53.17,50100.0,42.6645,42.6725,42.5524,42.5684,50100.0
2014-03-06 13:30:00,53.16,53.2,53.1,53.11,51200.0,42.5604,42.5924,42.5124,42.5204,51200.0
2014-03-06 14:00:00,53.12,53.2,53.11,53.16,75200.0,42.5284,42.5924,42.5204,42.5604,75200.0
2014-03-06 14:30:00,53.17,53.19,53.02,53.15,68600.0,42.5684,42.5844,42.4483,42.5524,68600.0
2014-03-06 15:00:00,53.15,53.3,53.15,53.27,90700.0,42.5524,42.6725,42.5524,42.6485,90700.0
2014-03-06 15:30:00,53.28,53.42,53.28,53.35,319500.0,42.6565,42.7686,42.6565,42.7125,319500.0
2014-03-07 09:30:00,53.6,54.21,53.35,54.06,119000.0,42.9127,43.401,42.7125,43.2809,119000.0
2014-03-07 10:00:00,54.05,54.16,53.85,54.03,101100.0,43.2729,43.361,43.1128,43.2569,101100.0
2014-03-07 10:30:00,54.04,54.23,54.04,54.07,52700.0,43.2649,43.417,43.2649,43.289,52700.0
2014-03-07 11:00:00,54.07,54.07,53.78,53.84,57000.0,43.289,43.289,43.0568,43.1048,57000.0
2014-03-07 11:30:00,53.83,54.04,53.73,53.97,72600.0,43.0968,43.2649,43.0167,43.2089,72600.0
2014-03-07 12:00:00,53.96,54.08,53.85,53.87,70500.0,43.2009,43.297,43.1128,43.1288,70500.0
2014-03-07 12:30:00,53.87,54.19,53.81,54.1,103000.0,43.1288,43.385,43.0808,43.313,103000.0
2014-03-07 13:00:00,54.08,54.13,53.89,54.01,150800.0,43.297,43.337,43.1448,43.2409,150800.0
2014-03-07 13:30:00,54.0,54.09,53.88,54.06,158200.0,43.2329,43.305,43.1368,43.2809,158200.0
2014-03-07 14:00:00,54.05,54.29,54.0,54.05,131200.0,43.2729,43.4651,43.2329,43.2729,131200.0
2014-03-07 14:30:00,54.04,54.09,53.98,54.09,74900.0,43.2649,43.305,43.2169,43.305,74900.0
2014-03-07 15:00:00,54.09,54.12,54.03,54.1,75000.0,43.305,43.329,43.2569,43.313,75000.0
2014-03-07 15:30:00,54.1,54.12,53.88,54.0,283200.0,43.313,43.329,43.1368,43.2329,283200.0
2014-03-10 09:30:00,53.82,54.19,53.29,53.72,53200.0,43.0888,43.385,42.6645,43.0087,53200.0
2014-03-10 10:00:00,53.68,53.72,53.22,53.27,88400.0,42.9767,43.0087,42.6084,42.6485,88400.0
2014-03-10 10:30:00,53.25,53.3,53.04,53.1,142400.0,42.6325,42.6725,42.4643,42.5124,142400.0
2014-03-10 11:00:00,53.08,53.15,53.02,53.09,88300.0,42.4963,42.5524,42.4483,42.5044,88300.0
2014-03-10 11:30:00,53.08,53.18,53.03,53.1,117400.0,42.4963,42.5764,42.4563,42.5124,117400.0
2014-03-10 12:00:00,53.09,53.28,52.94,53.22,92700.0,42.5044,42.6565,42.3843,42.6084,92700.0
2014-03-10 12:30:00,53.22,53.33,53.11,53.33,21300.0,42.6084,42.6965,42.5204,42.6965,21300.0
2014-03-10 13:00:00,53.35,53.36,53.23,53.3,18600.0,42.7125,42.7205,42.6164,42.6725,18600.0
2014-03-10 13:30:00,53.3,53.3,53.1,53.1,42900.0,42.6725,42.6725,42.5124,42.5124,42900.0
2014-03-10 14:00:00,53.1,53.25,53.1,53.24,45700.0,42.5124,42.6325,42.5124,42.6244,45700.0
2014-03-10 14:30:00,53.24,53.48,53.22,53.47,60000.0,42.6244,42.8166,42.6084,42.8086,60000.0
2014-03-10 15:00:00,53.47,53.47,53.31,53.38,54300.0,42.8086,42.8086,42.6805,42.7365,54300.0
2014-03-10 15:30:00,53.39,53.48,53.35,53.43,190500.0,42.7445,42.8166,42.7125,42.7766,190500.0
2014-03-11 09:30:00,53.56,53.82,53.55,53.8,44800.0,42.8806,43.0888,42.8726,43.0728,44800.0
2014-03-11 10:00:00,53.84,54.04,53.75,54.03,50800.0,43.1048,43.2649,43.0328,43.2569,50800.0
2014-03-11 10:30:00,54.03,54.08,53.99,54.05,44000.0,43.2569,43.297,43.2249,43.2729,44000.0
2014-03-11 11:00:00,54.05,54.16,53.97,54.15,51100.0,43.2729,43.361,43.2089,43.353,51100.0
2014-03-11 11:30:00,54.13,54.29,53.84,53.91,80700.0,43.337,43.4651,43.1048,43.1609,80700.0
2014-03-11 12:00:00,53.91,54.07,53.74,53.94,94100.0,43.1609,43.289,43.0247,43.1849,94100.0
2014-03-11 12:30:00,53.96,54.03,53.85,53.97,27800.0,43.2009,43.2569,43.1128,43.2089,27800.0
2014-03-11 13:00:00,53.93,54.1,53.86,54.05,79500.0,43.1769,43.313,43.1208,43.2729,79500.0
2014-03-11 13:30:00,54.03,54.03,53.82,53.87,26400.0,43.2569,43.2569,43.0888,43.1288,26400.0
2014-03-11 14:00:00,53.87,53.91,53.71,53.87,28100.0,43.1288,43.1609,43.0007,43.1288,28100.0
2014-03-11 14:30:00,53.86,53.87,53.63,53.71,50400.0,43.1208,43.1288,42.9367,43.0007,50400.0
2014-03-11 15:00:00,53.71,53.74,53.5,53.56,65500.0,43.0007,43.0247,42.8326,42.8806,65500.0
2014-03-11 15:30:00,53.57,53.67,53.42,53.48,228600.0,42.8886,42.9687,42.7686,42.8166,228600.0
2014-03-12 09:30:00,53.15,53.28,53.01,53.02,75300.0,42.5524,42.6565,42.4403,42.4483,75300.0
2014-03-12 10:00:00,53.01,53.07,52.8,53.0,42100.0,42.4403,42.4883,42.2722,42.4323,42100.0
2014-03-12 10:30:00,53.0,53.3,52.95,53.3,35000.0,42.4323,42.6725,42.3923,42.6725,35000.0
2014-03-12 11:00:00,53.3,53.77,53.3,53.76,81500.0,42.6725,43.0488,42.6725,43.0408,81500.0
2014-03-12 11:30:00,53.75,53.94,53.75,53.85,95200.0,43.0328,43.1849,43.0328,43.1128,95200.0
2014-03-12 12:00:00,53.84,53.94,53.8,53.8,46200.0,43.1048,43.1849,43.0728,43.0728,46200.0
2014-03-12 12:30:00,53.8,53.86,53.7,53.83,40800.0,43.0728,43.1208,42.9927,43.0968,40800.0
2014-03-12 13:00:00,53.82,53.82,53.65,53.68,29700.0,43.0888,43.0888,42.9527,42.9767,29700.0
2014-03-12 13:30:00,53.68,53.76,53.61,53.76,30200.0,42.9767,43.0408,42.9207,43.0408,30200.0
2014-03-12 14:00:00,53.76,53.88,53.73,53.86,43700.0,43.0408,43.1368,43.0167,43.1208,43700.0
2014-03-12 14:30:00,53.86,53.9,53.8,53.82,45300.0,43.1208,43.1528,43.0728,43.0888,45300.0
2014-03-12 15:00:00,53.83,53.92,53.73,53.75,63200.0,43.0968,43.1689,43.0167,43.0328,63200.0
2014-03-12 15:30:00,53.75,53.89,53.75,53.83,120700.0,43.0328,43.1448,43.0328,43.0968,120700.0
2014-03-13 09:30:00,54.05,54.77,53.96,54.35,59800.0,43.2729,43.8494,43.2009,43.5131,59800.0
2014-03-13 10:00:00,54.33,54.52,54.12,54.22,52900.0,43.4971,43.6492,43.329,43.409,52900.0
2014-03-13 10:30:00,54.25,54.41,53.99,53.99,50100.0,43.4331,43.5612,43.2249,43.2249,50100.0
2014-03-13 11:00:00,53.97,54.09,53.78,53.89,97000.0,43.2089,43.305,43.0568,43.1448,97000.0
2014-03-13 11:30:00,53.89,54.02,53.79,53.92,40700.0,43.1448,43.2489,43.0648,43.1689,40700.0
2014-03-13 12:00:00,53.92,53.97,53.61,53.66,52200.0,43.1689,43.2089,42.9207,42.9607,52200.0
2014-03-13 12:30:00,53.65,53.76,53.5,53.65,56600.0,42.9527,43.0408,42.8326,42.9527,56600.0
2014-03-13 13:00:00,53.65,53.67,53.23,53.47,62500.0,42.9527,42.9687,42.6164,42.8086,62500.0
2014-03-13 13:30:00,53.5,53.63,53.42,53.53,83200.0,42.8326,42.9367,42.7686,42.8566,83200.0
2014-03-13 14:00:00,53.53,53.53,53.43,53.51,38100.0,42.8566,42.8566,42.7766,42.8406,38100.0
2014-03-13 14:30:00,53.51,53.62,53.3,53.31,70400.0,42.8406,42.9287,42.6725,42.6805,70400.0
2014-03-13 15:00:00,53.33,53.4,53.21,53.35,73400.0,42.6965,42.7525,42.6004,42.7125,73400.0
2014-03-13 15:30:00,53.35,53.48,53.32,53.33,173100.0,42.7125,42.8166,42.6885,42.6965,173100.0
2014-03-14 09:30:00,53.16,54.06,53.03,53.7,50300.0,42.5604,43.2809,42.4563,42.9927,50300.0
2014-03-14 10:00:00,53.72,54.06,53.65,53.98,67800.0,43.0087,43.2809,42.9527,43.2169,67800.0
2014-03-14 10:30:00,53.98,54.09,53.7,53.79,30600.0,43.2169,43.305,42.9927,43.0648,30600.0
2014-03-14 11:00:00,53.8,53.92,53.75,53.8,60300.0,43.0728,43.1689,43.0328,43.0728,60300.0
2014-03-14 11:30:00,53.8,54.07,53.7,54.07,65200.0,43.0728,43.289,42.9927,43.289,65200.0
2014-03-14 12:00:00,54.08,54.17,53.95,54.03,38400.0,43.297,43.369,43.1929,43.2569,38400.0
2014-03-14 12:30:00,54.01,54.01,53.82,53.98,25900.0,43.2409,43.2409,43.0888,43.2169,25900.0
2014-03-14 13:00:00,53.97,54.01,53.81,53.83,27100.0,43.2089,43.2409,43.0808,43.0968,27100.0
2014-03-14 13:30:00,53.83,54.01,53.78,54.01,26800.0,43.0968,43.2409,43.0568,43.2409,26800.0
2014-03-14 14:00:00,54.02,54.04,53.78,53.81,47200.0,43.2489,43.2649,43.0568,43.0808,47200.0
2014-03-14 14:30:00,53.81,53.81,53.6,53.61,50300.0,43.0808,43.0808,42.9127,42.9207,50300.0
2014-03-14 15:00:00,53.6,53.69,53.49,53.69,75300.0,42.9127,42.9847,42.8246,42.9847,75300.0
2014-03-14 15:30:00,53.69,53.77,53.61,53.72,188700.0,42.9847,43.0488,42.9207,43.0087,188700.0
2014-03-17 09:30:00,54.0,54.11,53.92,54.07,18300.0,43.2329,43.321,43.1689,43.289,18300.0
2014-03-17 10:00:00,54.03,54.25,54.02,54.08,52000.0,43.2569,43.4331,43.2489,43.297,52000.0
2014-03-17 10:30:00,54.08,54.24,54.03,54.16,97400.0,43.297,43.4251,43.2569,43.361,97400.0
2014-03-17 11:00:00,54.15,54.2,54.09,54.15,33200.0,43.353,43.393,43.305,43.353,33200.0
2014-03-17 11:30:00,54.15,54.26,54.1,54.25,23100.0,43.353,43.4411,43.313,43.4331,23100.0
2014-03-17 12:00:00,54.26,54.36,54.23,54.3,9500.0,43.4411,43.5211,43.417,43.4731,9500.0
2014-03-17 12:30:00,54.28,54.41,54.28,54.41,40100.0,43.4571,43.5612,43.4571,43.5612,40100.0
2014-03-17 13:00:00,54.41,54.46,54.38,54.41,33000.0,43.5612,43.6012,43.5371,43.5612,33000.0
2014-03-17 13:30:00,54.42,54.65,54.37,54.64,48700.0,43.5692,43.7533,43.5291,43.7453,48700.0
2014-03-17 14:00:00,54.64,54.68,54.43,54.51,36100.0,43.7453,43.7773,43.5772,43.6412,36100.0
2014-03-17 14:30:00,54.51,54.51,54.38,54.42,26500.0,43.6412,43.6412,43.5371,43.5692,26500.0
2014-03-17 15:00:00,54.4,54.48,54.35,54.38,43900.0,43.5532,43.6172,43.5131,43.5371,43900.0
2014-03-17 15:30:00,54.37,54.43,54.19,54.24,116500.0,43.5291,43.5772,43.385,43.4251,116500.0
2014-03-18 09:30:00,54.36,54.61,54.36,54.48,11800.0,43.5211,43.7213,43.5211,43.6172,11800.0
2014-03-18 10:00:00,54.5,54.79,54.43,54.79,18200.0,43.6332,43.8654,43.5772,43.8654,18200.0
2014-03-18 10:30:00,54.79,54.89,54.69,54.69,54800.0,43.8654,43.9455,43.7853,43.7853,54800.0
2014-03-18 11:00:00,54.68,54.75,54.65,54.67,18700.0,43.7773,43.8334,43.7533,43.7693,18700.0
2014-03-18 11:30:00,54.66,54.68,54.48,54.65,25900.0,43.7613,43.7773,43.6172,43.7533,25900.0
2014-03-18 12:00:00,54.64,54.64,54.53,54.54,24000.0,43.7453,43.7453,43.6572,43.6652,24000.0
2014-03-18 12:30:00,54.53,54.6,54.49,54.55,35000.0,43.6572,43.7133,43.6252,43.6732,35000.0
2014-03-18 13:00:00,54.56,54.71,54.51,54.69,16100.0,43.6812,43.8013,43.6412,43.7853,16100.0
2014-03-18 13:30:00,54.68,54.74,54.61,54.63,13300.0,43.7773,43.8254,43.7213,43.7373,13300.0
2014-03-18 14:00:00,54.64,54.69,54.57,54.58,21100.0,43.7453,43.7853,43.6893,43.6973,21100.0
2014-03-18 14:30:00,54.6,54.73,54.57,54.64,26200.0,43.7133,43.8174,43.6893,43.7453,26200.0
2014-03-18 15:00:00,54.68,54.69,54.57,54.59,41700.0,43.7773,43.7853,43.6893,43.7053,41700.0
2014-03-18 15:30:00,54.59,54.6,54.47,54.49,321500.0,43.7053,43.7133,43.6092,43.6252,321500.0
2014-03-19 09:30:00,54.7,55.41,54.27,55.33,137300.0,43.7933,44.3618,43.4491,44.2977,137300.0
2014-03-19 10:00:00,55.31,55.41,55.04,55.41,95600.0,44.2817,44.3618,44.0655,44.3618,95600.0
2014-03-19 10:30:00,55.4,55.63,55.39,55.6,30100.0,44.3538,44.5379,44.3458,44.5139,30100.0
2014-03-19 11:00:00,55.59,55.69,55.46,55.47,73400.0,44.5059,44.5859,44.4018,44.4098,73400.0
2014-03-19 11:30:00,55.43,55.43,55.23,55.25,45300.0,44.3778,44.3778,44.2177,44.2337,45300.0
2014-03-19 12:00:00,55.25,55.34,55.2,55.23,12200.0,44.2337,44.3057,44.1936,44.2177,12200.0
2014-03-19 12:30:00,55.24,55.45,55.19,55.44,30000.0,44.2257,44.3938,44.1856,44.3858,30000.0
2014-03-19 13:00:00,55.46,55.51,55.32,55.35,28400.0,44.4018,44.4418,44.2897,44.3137,28400.0
2014-03-19 13:30:00,55.35,55.36,55.3,55.32,9400.0,44.3137,44.3217,44.2737,44.2897,9400.0
2014-03-19 14:00:00,55.32,55.32,55.02,55.13,26200.0,44.2897,44.2897,44.0495,44.1376,26200.0
2014-03-19 14:30:00,55.15,55.21,55.1,55.19,18700.0,44.1536,44.2016,44.1136,44.1856,18700.0
2014-03-19 15:00:00,55.19,55.2,54.74,54.92,50900.0,44.1856,44.1936,43.8254,43.9695,50900.0
2014-03-19 15:30:00,54.95,55.13,54.87,55.0,115100.0,43.9935,44.1376,43.9294,44.0335,115100.0
2014-03-20 09:30:00,54.82,54.99,54.65,54.79,20600.0,43.8894,44.0255,43.7533,43.8654,20600.0
2014-03-20 10:00:00,54.8,55.17,54.73,55.13,32400.0,43.8734,44.1696,43.8174,44.1376,32400.0
2014-03-20 10:30:00,55.16,55.16,54.81,54.81,29400.0,44.1616,44.1616,43.8814,43.8814,29400.0
2014-03-20 11:00:00,54.82,54.82,54.51,54.64,25500.0,43.8894,43.8894,43.6412,43.7453,25500.0
2014-03-20 11:30:00,54.6,54.73,54.56,54.66,11500.0,43.7133,43.8174,43.6812,43.7613,11500.0
2014-03-20 12:00:00,54.71,54.78,54.61,54.78,26600.0,43.8013,43.8574,43.7213,43.8574,26600.0
2014-03-20 12:30:00,54.8,54.89,54.78,54.84,16300.0,43.8734,43.9455,43.8574,43.9054,16300.0
2014-03-20 13:00:00,54.87,54.9,54.83,54.84,32300.0,43.9294,43.9535,43.8974,43.9054,32300.0
2014-03-20 13:30:00,54.85,54.92,54.82,54.9,20000.0,43.9134,43.9695,43.8894,43.9535,20000.0
2014-03-20 14:00:00,54.9,54.94,54.84,54.94,23800.0,43.9535,43.9855,43.9054,43.9855,23800.0
2014-03-20 14:30:00,54.92,54.93,54.81,54.88,45700.0,43.9695,43.9775,43.8814,43.9374,45700.0
2014-03-20 15:00:00,54.88,54.95,54.87,54.88,70500.0,43.9374,43.9935,43.9294,43.9374,70500.0
2014-03-20 15:30:00,54.88,54.95,54.79,54.86,141900.0,43.9374,43.9935,43.8654,43.9214,141900.0
2014-03-21 09:30:00,55.36,55.75,55.29,55.42,100500.0,44.3217,44.634,44.2657,44.3698,100500.0
2014-03-21 10:00:00,55.45,55.8,55.33,55.8,59100.0,44.3938,44.674,44.2977,44.674,59100.0
2014-03-21 10:30:00,55.78,56.19,55.76,56.13,52600.0,44.658,44.9862,44.642,44.9382,52600.0
2014-03-21 11:00:00,56.17,56.18,55.99,55.99,56300.0,44.9702,44.9782,44.8261,44.8261,56300.0
2014-03-21 11:30:00,55.98,56.06,55.92,55.95,48200.0,44.8181,44.8822,44.7701,44.7941,48200.0
2014-03-21 12:00:00,55.96,56.2,55.95,55.98,74600.0,44.8021,44.9942,44.7941,44.8181,74600.0
2014-03-21 12:30:00,55.93,55.94,55.74,55.79,44600.0,44.7781,44.7861,44.626,44.666,44600.0
2014-03-21 13:00:00,55.78,55.79,55.38,55.41,43600.0,44.658,44.666,44.3377,44.3618,43600.0
2014-03-21 13:30:00,55.41,55.58,55.28,55.29,37800.0,44.3618,44.4979,44.2577,44.2657,37800.0
2014-03-21 14:00:00,55.27,55.45,55.27,55.3,33800.0,44.2497,44.3938,44.2497,44.2737,33800.0
2014-03-21 14:30:00,55.31,55.45,55.26,55.42,51700.0,44.2817,44.3938,44.2417,44.3698,51700.0
2014-03-21 15:00:00,55.39,55.4,55.26,55.35,38600.0,44.3458,44.3538,44.2417,44.3137,38600.0
2014-03-21 15:30:00,55.35,55.35,55.05,55.21,231300.0,44.3137,44.3137,44.0735,44.2016,231300.0
2014-03-24 09:30:00,55.51,55.84,55.36,55.55,75900.0,44.4418,44.706,44.3217,44.4739,75900.0
2014-03-24 10:00:00,55.55,55.56,55.1,55.31,83900.0,44.4739,44.4819,44.1136,44.2817,83900.0
2014-03-24 10:30:00,55.29,55.33,54.89,55.08,85300.0,44.2657,44.2977,43.9455,44.0976,85300.0
2014-03-24 11:00:00,55.06,55.15,54.91,55.11,53500.0,44.0816,44.1536,43.9615,44.1216,53500.0
2014-03-24 11:30:00,55.12,55.21,55.01,55.04,23500.0,44.1296,44.2016,44.0415,44.0655,23500.0
2014-03-24 12:00:00,55.05,55.09,54.93,54.95,22500.0,44.0735,44.1056,43.9775,43.9935,22500.0
2014-03-24 12:30:00,54.97,55.03,54.84,54.93,17600.0,44.0095,44.0575,43.9054,43.9775,17600.0
2014-03-24 13:00:00,54.93,55.08,54.93,55.04,30000.0,43.9775,44.0976,43.9775,44.0655,30000.0
2014-03-24 13:30:00,55.08,55.18,55.07,55.13,22300.0,44.0976,44.1776,44.0896,44.1376,22300.0
2014-03-24 14:00:00,55.12,55.13,55.03,55.08,11300.0,44.1296,44.1376,44.0575,44.0976,11300.0
2014-03-24 14:30:00,55.09,55.19,55.05,55.07,16900.0,44.1056,44.1856,44.0735,44.0896,16900.0
2014-03-24 15:00:00,55.08,55.09,54.99,55.06,35400.0,44.0976,44.1056,44.0255,44.0816,35400.0
2014-03-24 15:30:00,55.07,55.18,54.96,54.97,95700.0,44.0896,44.1776,44.0015,44.0095,95700.0
2014-03-25 09:30:00,55.19,55.66,55.18,55.48,41100.0,44.1856,44.5619,44.1776,44.4178,41100.0
2014-03-25 10:00:00,55.46,55.55,55.27,55.53,155300.0,44.4018,44.4739,44.2497,44.4578,155300.0
2014-03-25 10:30:00,55.54,55.58,55.08,55.19,23000.0,44.4658,44.4979,44.0976,44.1856,23000.0
2014-03-25 11:00:00,55.19,55.4,55.19,55.35,19600.0,44.1856,44.3538,44.1856,44.3137,19600.0
2014-03-25 11:30:00,55.31,55.36,55.07,55.18,72600.0,44.2817,44.3217,44.0896,44.1776,72600.0
2014-03-25 12:00:00,55.14,55.18,54.87,54.9,36700.0,44.1456,44.1776,43.9294,43.9535,36700.0
2014-03-25 12:30:00,54.92,55.06,54.92,54.99,13600.0,43.9695,44.0816,43.9695,44.0255,13600.0
2014-03-25 13:00:00,54.98,55.18,54.97,55.15,17100.0,44.0175,44.1776,44.0095,44.1536,17100.0
2014-03-25 13:30:00,55.18,55.18,55.03,55.1,16900.0,44.1776,44.1776,44.0575,44.1136,16900.0
2014-03-25 14:00:00,55.1,55.14,55.04,55.1,30500.0,44.1136,44.1456,44.0655,44.1136,30500.0
2014-03-25 14:30:00,55.1,55.19,55.03,55.16,41800.0,44.1136,44.1856,44.0575,44.1616,41800.0
2014-03-25 15:00:00,55.15,55.19,55.14,55.18,52100.0,44.1536,44.1856,44.1456,44.1776,52100.0
2014-03-25 15:30:00,55.17,55.31,54.57,55.06,320900.0,44.1696,44.2817,43.6893,44.0816,320900.0
2014-03-26 09:30:00,55.51,55.52,55.19,55.28,19300.0,44.4418,44.4498,44.1856,44.2577,19300.0
2014-03-26 10:00:00,55.25,55.28,54.94,54.95,43700.0,44.2337,44.2577,43.9855,43.9935,43700.0
2014-03-26 10:30:00,54.94,54.98,54.78,54.82,24500.0,43.9855,44.0175,43.8574,43.8894,24500.0
2014-03-26 11:00:00,54.77,54.87,54.71,54.8,91200.0,43.8494,43.9294,43.8013,43.8734,91200.0
2014-03-26 11:30:00,54.79,54.8,54.62,54.68,27500.0,43.8654,43.8734,43.7293,43.7773,27500.0
2014-03-26 12:00:00,54.69,54.69,54.54,54.54,13800.0,43.7853,43.7853,43.6652,43.6652,13800.0
2014-03-26 12:30:00,54.54,54.58,54.5,54.52,22500.0,43.6652,43.6973,43.6332,43.6492,22500.0
2014-03-26 13:00:00,54.53,54.54,54.42,54.42,29900.0,43.6572,43.6652,43.5692,43.5692,29900.0
2014-03-26 13:30:00,54.42,54.43,54.19,54.3,32500.0,43.5692,43.5772,43.385,43.4731,32500.0
2014-03-26 14:00:00,54.3,54.3,54.12,54.12,51000.0,43.4731,43.4731,43.329,43.329,51000.0
2014-03-26 14:30:00,54.12,54.25,54.01,54.2,55400.0,43.329,43.4331,43.2409,43.393,55400.0
2014-03-26 15:00:00,54.21,54.32,54.14,54.16,60300.0,43.401,43.4891,43.345,43.361,60300.0
2014-03-26 15:30:00,54.18,54.26,53.97,53.97,119400.0,43.377,43.4411,43.2089,43.2089,119400.0
2014-03-27 09:30:00,53.9,54.22,53.58,53.96,72500.0,43.1528,43.409,42.8967,43.2009,72500.0
2014-03-27 10:00:00,53.97,54.01,53.76,53.76,58400.0,43.2089,43.2409,43.0408,43.0408,58400.0
2014-03-27 10:30:00,53.77,54.12,53.77,54.07,100600.0,43.0488,43.329,43.0488,43.289,100600.0
2014-03-27 11:00:00,54.07,54.12,53.56,53.61,39400.0,43.289,43.329,42.8806,42.9207,39400.0
2014-03-27 11:30:00,53.65,53.65,53.34,53.35,65900.0,42.9527,42.9527,42.7045,42.7125,65900.0
2014-03-27 12:00:00,53.35,53.64,53.25,53.62,49400.0,42.7125,42.9447,42.6325,42.9287,49400.0
2014-03-27 12:30:00,53.67,53.73,53.61,53.65,29800.0,42.9687,43.0167,42.9207,42.9527,29800.0
2014-03-27 13:00:00,53.65,53.85,53.64,53.72,22400.0,42.9527,43.1128,42.9447,43.0087,22400.0
2014-03-27 13:30:00,53.71,53.72,53.56,53.72,34800.0,43.0007,43.0087,42.8806,43.0087,34800.0
2014-03-27 14:00:00,53.73,53.85,53.68,53.84,9200.0,43.0167,43.1128,42.9767,43.1048,9200.0
2014-03-27 14:30:00,53.85,53.85,53.52,53.63,54800.0,43.1128,43.1128,42.8486,42.9367,54800.0
2014-03-27 15:00:00,53.6,53.61,53.47,53.51,71700.0,42.9127,42.9207,42.8086,42.8406,71700.0
2014-03-27 15:30:00,53.51,53.63,53.47,53.54,335500.0,42.8406,42.9367,42.8086,42.8646,335500.0
2014-03-28 09:30:00,53.88,53.96,53.48,53.63,47700.0,43.1368,43.2009,42.8166,42.9367,47700.0
2014-03-28 10:00:00,53.77,53.97,53.66,53.67,47700.0,43.0488,43.2089,42.9607,42.9687,47700.0
2014-03-28 10:30:00,53.69,53.85,53.67,53.76,101700.0,42.9847,43.1128,42.9687,43.0408,101700.0
2014-03-28 11:00:00,53.75,53.78,53.65,53.73,87400.0,43.0328,43.0568,42.9527,43.0167,87400.0
2014-03-28 11:30:00,53.73,53.88,53.68,53.87,34900.0,43.0167,43.1368,42.9767,43.1288,34900.0
2014-03-28 12:00:00,53.89,53.98,53.87,53.97,31700.0,43.1448,43.2169,43.1288,43.2089,31700.0
2014-03-28 12:30:00,53.96,54.08,53.9,53.94,15000.0,43.2009,43.297,43.1528,43.1849,15000.0
2014-03-28 13:00:00,53.94,53.94,53.81,53.88,15100.0,43.1849,43.1849,43.0808,43.1368,15100.0
2014-03-28 13:30:00,53.88,53.97,53.87,53.91,16300.0,43.1368,43.2089,43.1288,43.1609,16300.0
2014-03-28 14:00:00,53.91,53.94,53.74,53.86,22500.0,43.1609,43.1849,43.0247,43.1208,22500.0
2014-03-28 14:30:00,53.86,53.97,53.8,53.93,23400.0,43.1208,43.2089,43.0728,43.1769,23400.0
2014-03-28 15:00:00,53.95,53.99,53.84,53.89,33400.0,43.1929,43.2249,43.1048,43.1448,33400.0
2014-03-28 15:30:00,53.9,53.96,53.82,53.94,93900.0,43.1528,43.2009,43.0888,43.1849,93900.0
2014-03-31 09:30:00,54.4,54.95,54.4,54.87,45400.0,43.5532,43.9935,43.5532,43.9294,45400.0
2014-03-31 10:00:00,54.88,55.0,54.71,55.0,31400.0,43.9374,44.0335,43.8013,44.0335,31400.0
2014-03-31 10:30:00,55.01,55.21,55.01,55.13,35100.0,44.0415,44.2016,44.0415,44.1376,35100.0
2014-03-31 11:00:00,55.13,55.28,55.09,55.22,43700.0,44.1376,44.2577,44.1056,44.2097,43700.0
2014-03-31 11:30:00,55.2,55.21,55.09,55.14,20000.0,44.1936,44.2016,44.1056,44.1456,20000.0
2014-03-31 12:00:00,55.15,55.37,55.15,55.3,24600.0,44.1536,44.3297,44.1536,44.2737,24600.0
2014-03-31 12:30:00,55.3,55.49,55.3,55.42,34400.0,44.2737,44.4258,44.2737,44.3698,34400.0
2014-03-31 13:00:00,55.43,55.58,55.43,55.48,35500.0,44.3778,44.4979,44.3778,44.4178,35500.0
2014-03-31 13:30:00,55.48,55.53,55.31,55.35,23700.0,44.4178,44.4578,44.2817,44.3137,23700.0
2014-03-31 14:00:00,55.35,55.37,55.06,55.14,29100.0,44.3137,44.3297,44.0816,44.1456,29100.0
2014-03-31 14:30:00,55.13,55.24,55.05,55.19,35000.0,44.1376,44.2257,44.0735,44.1856,35000.0
2014-03-31 15:00:00,55.21,55.46,55.17,55.45,28600.0,44.2016,44.4018,44.1696,44.3938,28600.0
2014-03-31 15:30:00,55.44,55.56,55.4,55.51,127700.0,44.3858,44.4819,44.3538,44.4418,127700.0
2014-04-01 09:30:00,55.68,56.06,55.51,55.97,46800.0,44.5779,44.8822,44.4418,44.8101,46800.0
2014-04-01 10:00:00,55.95,56.18,55.95,55.99,65000.0,44.7941,44.9782,44.7941,44.8261,65000.0
2014-04-01 10:30:00,55.99,56.01,55.83,56.01,82600.0,44.8261,44.8421,44.698,44.8421,82600.0
2014-04-01 11:00:00,55.99,56.06,55.84,55.91,85500.0,44.8261,44.8822,44.706,44.7621,85500.0
2014-04-01 11:30:00,55.91,56.02,55.79,55.81,33200.0,44.7621,44.8501,44.666,44.682,33200.0
2014-04-01 12:00:00,55.81,55.87,55.78,55.79,46100.0,44.682,44.73,44.658,44.666,46100.0
2014-04-01 12:30:00,55.79,55.84,55.67,55.68,24500.0,44.666,44.706,44.5699,44.5779,24500.0
2014-04-01 13:00:00,55.67,55.67,55.53,55.61,24200.0,44.5699,44.5699,44.4578,44.5219,24200.0
2014-04-01 13:30:00,55.6,55.77,55.58,55.74,18600.0,44.5139,44.65,44.4979,44.626,18600.0
2014-04-01 14:00:00,55.76,55.89,55.76,55.83,23200.0,44.642,44.7461,44.642,44.698,23200.0
2014-04-01 14:30:00,55.83,55.84,55.72,55.74,20400.0,44.698,44.706,44.61,44.626,20400.0
2014-04-01 15:00:00,55.75,55.88,55.72,55.84,31700.0,44.634,44.7381,44.61,44.706,31700.0
2014-04-01 15:30:00,55.85,56.03,55.78,56.03,152400.0,44.714,44.8581,44.658,44.8581,152400.0
2014-04-02 09:30:00,56.08,56.33,55.82,55.91,29400.0,44.8982,45.0983,44.69,44.7621,29400.0
2014-04-02 10:00:00,55.88,56.3,55.85,56.27,37700.0,44.7381,45.0743,44.714,45.0503,37700.0
2014-04-02 10:30:00,56.27,56.33,56.17,56.24,20300.0,45.0503,45.0983,44.9702,45.0263,20300.0
2014-04-02 11:00:00,56.25,56.36,56.13,56.24,24000.0,45.0343,45.1223,44.9382,45.0263,24000.0
2014-04-02 11:30:00,56.23,56.31,56.1,56.31,21600.0,45.0183,45.0823,44.9142,45.0823,21600.0
2014-04-02 12:00:00,56.31,56.46,56.21,56.38,29400.0,45.0823,45.2024,45.0023,45.1384,29400.0
2014-04-02 12:30:00,56.4,56.45,56.34,56.42,22200.0,45.1544,45.1944,45.1063,45.1704,22200.0
2014-04-02 13:00:00,56.41,56.41,56.29,56.34,19000.0,45.1624,45.1624,45.0663,45.1063,19000.0
2014-04-02 13:30:00,56.34,56.38,56.31,56.38,13500.0,45.1063,45.1384,45.0823,45.1384,13500.0
2014-04-02 14:00:00,56.39,56.44,56.33,56.41,17400.0,45.1464,45.1864,45.0983,45.1624,17400.0
2014-04-02 14:30:00,56.4,56.43,56.34,56.41,17500.0,45.1544,45.1784,45.1063,45.1624,17500.0
2014-04-02 15:00:00,56.42,56.56,56.37,56.56,40000.0,45.1704,45.2825,45.1304,45.2825,40000.0
2014-04-02 15:30:00,56.56,56.61,56.42,56.61,132200.0,45.2825,45.3225,45.1704,45.3225,132200.0
2014-04-03 09:30:00,56.77,57.19,56.73,57.1,35000.0,45.4506,45.7869,45.4186,45.7148,35000.0
2014-04-03 10:00:00,57.14,57.25,56.96,57.12,60000.0,45.7468,45.8349,45.6027,45.7308,60000.0
2014-04-03 10:30:00,57.11,57.12,56.96,57.07,41000.0,45.7228,45.7308,45.6027,45.6908,41000.0
2014-04-03 11:00:00,57.04,57.1,57.0,57.0,46800.0,45.6668,45.7148,45.6347,45.6347,46800.0
2014-04-03 11:30:00,57.0,57.05,56.89,56.94,82200.0,45.6347,45.6748,45.5467,45.5867,82200.0
2014-04-03 12:00:00,56.89,57.05,56.85,57.02,34200.0,45.5467,45.6748,45.5146,45.6507,34200.0
2014-04-03 12:30:00,56.99,57.13,56.87,57.08,33100.0,45.6267,45.7388,45.5307,45.6988,33100.0
2014-04-03 13:00:00,57.06,57.11,56.88,57.0,14700.0,45.6828,45.7228,45.5387,45.6347,14700.0
2014-04-03 13:30:00,56.99,57.03,56.9,56.9,16500.0,45.6267,45.6588,45.5547,45.5547,16500.0
2014-04-03 14:00:00,56.9,56.96,56.84,56.84,22900.0,45.5547,45.6027,45.5066,45.5066,22900.0
2014-04-03 14:30:00,56.83,56.84,56.65,56.73,50500.0,45.4986,45.5066,45.3545,45.4186,50500.0
2014-04-03 15:00:00,56.74,56.87,56.68,56.84,38700.0,45.4266,45.5307,45.3785,45.5066,38700.0
2014-04-03 15:30:00,56.85,56.91,56.81,56.82,88400.0,45.5146,45.5627,45.4826,45.4906,88400.0
2014-04-04 09:30:00,57.4,57.63,57.18,57.63,57000.0,45.955,46.1391,45.7788,46.1391,57000.0
2014-04-04 10:00:00,57.63,57.8,57.55,57.8,39000.0,46.1391,46.2752,46.0751,46.2752,39000.0
2014-04-04 10:30:00,57.82,57.86,57.53,57.58,40000.0,46.2912,46.3233,46.0591,46.0991,40000.0
2014-04-04 11:00:00,57.56,57.58,57.17,57.17,41300.0,46.0831,46.0991,45.7708,45.7708,41300.0
2014-04-04 11:30:00,57.18,57.18,56.79,56.92,22000.0,45.7788,45.7788,45.4666,45.5707,22000.0
2014-04-04 12:00:00,56.92,56.99,56.75,56.88,27200.0,45.5707,45.6267,45.4346,45.5387,27200.0
2014-04-04 12:30:00,56.89,56.99,56.75,56.82,30700.0,45.5467,45.6267,45.4346,45.4906,30700.0
2014-04-04 13:00:00,56.8,56.84,56.64,56.75,22800.0,45.4746,45.5066,45.3465,45.4346,22800.0
2014-04-04 13:30:00,56.72,56.83,56.65,56.72,21600.0,45.4106,45.4986,45.3545,45.4106,21600.0
2014-04-04 14:00:00,56.7,56.76,56.55,56.64,30000.0,45.3946,45.4426,45.2745,45.3465,30000.0
2014-04-04 14:30:00,56.63,56.66,56.43,56.61,45800.0,45.3385,45.3625,45.1784,45.3225,45800.0
2014-04-04 15:00:00,56.6,56.94,56.58,56.85,69100.0,45.3145,45.5867,45.2985,45.5146,69100.0
2014-04-04 15:30:00,56.84,56.97,56.77,56.82,128000.0,45.5066,45.6107,45.4506,45.4906,128000.0
2014-04-07 09:30:00,56.7,56.82,55.75,56.03,47900.0,45.3946,45.4906,44.634,44.8581,47900.0
2014-04-07 10:00:00,56.01,56.42,55.85,55.91,49200.0,44.8421,45.1704,44.714,44.7621,49200.0
2014-04-07 10:30:00,55.88,56.03,55.63,55.71,35300.0,44.7381,44.8581,44.5379,44.6019,35300.0
2014-04-07 11:00:00,55.67,55.75,55.38,55.38,34100.0,44.5699,44.634,44.3377,44.3377,34100.0
2014-04-07 11:30:00,55.39,55.45,55.1,55.1,39300.0,44.3458,44.3938,44.1136,44.1136,39300.0
2014-04-07 12:00:00,55.08,55.16,54.81,55.0,151100.0,44.0976,44.1616,43.8814,44.0335,151100.0
2014-04-07 12:30:00,54.96,55.12,54.84,55.0,33500.0,44.0015,44.1296,43.9054,44.0335,33500.0
2014-04-07 13:00:00,54.97,55.02,54.77,54.83,23700.0,44.0095,44.0495,43.8494,43.8974,23700.0
2014-04-07 13:30:00,54.81,54.83,54.66,54.82,31800.0,43.8814,43.8974,43.7613,43.8894,31800.0
2014-04-07 14:00:00,54.79,54.84,54.62,54.7,21700.0,43.8654,43.9054,43.7293,43.7933,21700.0
2014-04-07 14:30:00,54.66,55.03,54.6,54.98,28900.0,43.7613,44.0575,43.7133,44.0175,28900.0
2014-04-07 15:00:00,54.97,55.2,54.96,55.19,42300.0,44.0095,44.1936,44.0015,44.1856,42300.0
2014-04-07 15:30:00,55.18,55.18,54.91,54.92,122500.0,44.1776,44.1776,43.9615,43.9695,122500.0
2014-04-08 09:30:00,55.13,55.4,54.73,55.01,39700.0,44.1376,44.3538,43.8174,44.0415,39700.0
2014-04-08 10:00:00,55.01,55.28,54.99,55.02,65200.0,44.0415,44.2577,44.0255,44.0495,65200.0
2014-04-08 10:30:00,54.98,55.08,54.73,54.8,112500.0,44.0175,44.0976,43.8174,43.8734,112500.0
2014-04-08 11:00:00,54.8,55.55,54.77,55.4,86300.0,43.8734,44.4739,43.8494,44.3538,86300.0
2014-04-08 11:30:00,55.42,55.44,55.18,55.35,24900.0,44.3698,44.3858,44.1776,44.3137,24900.0
2014-04-08 12:00:00,55.32,55.58,55.29,55.55,34000.0,44.2897,44.4979,44.2657,44.4739,34000.0
2014-04-08 12:30:00,55.54,55.54,55.36,55.42,16600.0,44.4658,44.4658,44.3217,44.3698,16600.0
2014-04-08 13:00:00,55.44,55.59,55.4,55.56,27200.0,44.3858,44.5059,44.3538,44.4819,27200.0
2014-04-08 13:30:00,55.56,55.64,55.46,55.64,28200.0,44.4819,44.5459,44.4018,44.5459,28200.0
2014-04-08 14:00:00,55.62,55.7,55.47,55.55,67300.0,44.5299,44.5939,44.4098,44.4739,67300.0
2014-04-08 14:30:00,55.55,55.62,55.49,55.49,60200.0,44.4739,44.5299,44.4258,44.4258,60200.0
2014-04-08 15:00:00,55.5,55.57,55.31,55.54,76300.0,44.4338,44.4899,44.2817,44.4658,76300.0
2014-04-08 15:30:00,55.54,55.63,55.42,55.58,257500.0,44.4658,44.5379,44.3698,44.4979,257500.0
2014-04-09 09:30:00,55.68,55.68,55.26,55.3,58100.0,44.5779,44.5779,44.2417,44.2737,58100.0
2014-04-09 10:00:00,55.35,55.43,55.23,55.3,45400.0,44.3137,44.3778,44.2177,44.2737,45400.0
2014-04-09 10:30:00,55.3,55.55,55.3,55.39,46900.0,44.2737,44.4739,44.2737,44.3458,46900.0
2014-04-09 11:00:00,55.39,55.46,55.31,55.37,23700.0,44.3458,44.4018,44.2817,44.3297,23700.0
2014-04-09 11:30:00,55.35,55.63,55.35,55.6,31400.0,44.3137,44.5379,44.3137,44.5139,31400.0
2014-04-09 12:00:00,55.59,55.67,55.57,55.64,30100.0,44.5059,44.5699,44.4899,44.5459,30100.0
2014-04-09 12:30:00,55.61,55.82,55.61,55.81,18600.0,44.5219,44.69,44.5219,44.682,18600.0
2014-04-09 13:00:00,55.82,56.02,55.82,55.99,29500.0,44.69,44.8501,44.69,44.8261,29500.0
2014-04-09 13:30:00,56.01,56.01,55.6,55.6,139100.0,44.8421,44.8421,44.5139,44.5139,139100.0
2014-04-09 14:00:00,55.6,55.91,55.6,55.87,125200.0,44.5139,44.7621,44.5139,44.73,125200.0
2014-04-09 14:30:00,55.87,55.89,55.54,55.63,61000.0,44.73,44.7461,44.4658,44.5379,61000.0
2014-04-09 15:00:00,55.66,55.82,55.66,55.7,62700.0,44.5619,44.69,44.5619,44.5939,62700.0
2014-04-09 15:30:00,55.71,55.8,55.59,55.66,159600.0,44.6019,44.674,44.5059,44.5619,159600.0
2014-04-10 09:30:00,55.52,56.0,55.5,55.85,62800.0,44.4498,44.8341,44.4338,44.714,62800.0
2014-04-10 10:00:00,55.84,56.17,55.66,56.17,42700.0,44.706,44.9702,44.5619,44.9702,42700.0
2014-04-10 10:30:00,56.2,56.29,55.83,55.83,42200.0,44.9942,45.0663,44.698,44.698,42200.0
2014-04-10 11:00:00,55.82,55.82,55.38,55.38,26900.0,44.69,44.69,44.3377,44.3377,26900.0
2014-04-10 11:30:00,55.37,55.69,55.36,55.55,14500.0,44.3297,44.5859,44.3217,44.4739,14500.0
2014-04-10 12:00:00,55.53,55.54,55.29,55.5,14100.0,44.4578,44.4658,44.2657,44.4338,14100.0
2014-04-10 12:30:00,55.52,55.55,55.39,55.43,12100.0,44.4498,44.4739,44.3458,44.3778,12100.0
2014-04-10 13:00:00,55.42,55.57,55.13,55.2,24200.0,44.3698,44.4899,44.1376,44.1936,24200.0
2014-04-10 13:30:00,55.2,55.3,55.15,55.3,38800.0,44.1936,44.2737,44.1536,44.2737,38800.0
2014-04-10 14:00:00,55.33,55.6,55.33,55.5,28500.0,44.2977,44.5139,44.2977,44.4338,28500.0
2014-04-10 14:30:00,55.48,55.5,55.17,55.19,24400.0,44.4178,44.4338,44.1696,44.1856,24400.0
2014-04-10 15:00:00,55.18,55.18,54.89,55.1,38700.0,44.1776,44.1776,43.9455,44.1136,38700.0
2014-04-10 15:30:00,55.08,55.18,55.01,55.02,94300.0,44.0976,44.1776,44.0415,44.0495,94300.0
2014-04-11 09:30:00,54.82,55.16,54.6,55.02,68700.0,43.8894,44.1616,43.7133,44.0495,68700.0
2014-04-11 10:00:00,54.97,54.98,54.55,54.69,27800.0,44.0095,44.0175,43.6732,43.7853,27800.0
2014-04-11 10:30:00,54.68,55.15,54.6,55.13,52800.0,43.7773,44.1536,43.7133,44.1376,52800.0
2014-04-11 11:00:00,55.15,55.23,54.97,54.97,33200.0,44.1536,44.2177,44.0095,44.0095,33200.0
2014-04-11 11:30:00,55.04,55.04,54.83,54.87,30000.0,44.0655,44.0655,43.8974,43.9294,30000.0
2014-04-11 12:00:00,54.88,55.06,54.88,55.0,49800.0,43.9374,44.0816,43.9374,44.0335,49800.0
2014-04-11 12:30:00,55.03,55.03,54.74,54.83,13200.0,44.0575,44.0575,43.8254,43.8974,13200.0
2014-04-11 13:00:00,54.86,54.86,54.61,54.63,13300.0,43.9214,43.9214,43.7213,43.7373,13300.0
2014-04-11 13:30:00,54.61,54.8,54.55,54.72,19700.0,43.7213,43.8734,43.6732,43.8093,19700.0
2014-04-11 14:00:00,54.72,54.8,54.58,54.6,23000.0,43.8093,43.8734,43.6973,43.7133,23000.0
2014-04-11 14:30:00,54.63,54.68,54.48,54.65,31900.0,43.7373,43.7773,43.6172,43.7533,31900.0
2014-04-11 15:00:00,54.59,54.77,54.53,54.73,36400.0,43.7053,43.8494,43.6572,43.8174,36400.0
2014-04-11 15:30:00,54.72,54.78,54.6,54.65,108800.0,43.8093,43.8574,43.7133,43.7533,108800.0
2014-04-14 09:30:00,55.03,55.51,54.83,55.46,76300.0,44.0575,44.4418,43.8974,44.4018,76300.0
2014-04-14 10:00:00,55.43,55.55,55.22,55.42,80600.0,44.3778,44.4739,44.2097,44.3698,80600.0
2014-04-14 10:30:00,55.44,55.85,55.34,55.85,37700.0,44.3858,44.714,44.3057,44.714,37700.0
2014-04-14 11:00:00,55.85,55.93,55.69,55.84,64500.0,44.714,44.7781,44.5859,44.706,64500.0
2014-04-14 11:30:00,55.84,56.0,55.75,55.9,57800.0,44.706,44.8341,44.634,44.7541,57800.0
2014-04-14 12:00:00,55.89,55.97,55.87,55.94,43900.0,44.7461,44.8101,44.73,44.7861,43900.0
2014-04-14 12:30:00,55.96,56.13,55.92,56.12,53800.0,44.8021,44.9382,44.7701,44.9302,53800.0
2014-04-14 13:00:00,56.13,56.13,55.86,55.88,38300.0,44.9382,44.9382,44.722,44.7381,38300.0
2014-04-14 13:30:00,55.91,56.03,55.85,55.89,38500.0,44.7621,44.8581,44.714,44.7461,38500.0
2014-04-14 14:00:00,55.9,55.92,55.78,55.83,48000.0,44.7541,44.7701,44.658,44.698,48000.0
2014-04-14 14:30:00,55.83,55.83,55.46,55.5,85900.0,44.698,44.698,44.4018,44.4338,85900.0
2014-04-14 15:00:00,55.51,55.53,55.23,55.36,62800.0,44.4418,44.4578,44.2177,44.3217,62800.0
2014-04-14 15:30:00,55.36,55.62,55.36,55.56,168400.0,44.3217,44.5299,44.3217,44.4819,168400.0
2014-04-15 09:30:00,55.53,56.07,55.48,56.04,76100.0,44.4578,44.8902,44.4178,44.8662,76100.0
2014-04-15 10:00:00,56.01,56.05,55.45,55.48,48600.0,44.8421,44.8742,44.3938,44.4178,48600.0
2014-04-15 10:30:00,55.45,55.82,55.38,55.5,40000.0,44.3938,44.69,44.3377,44.4338,40000.0
2014-04-15 11:00:00,55.48,55.66,55.26,55.59,41300.0,44.4178,44.5619,44.2417,44.5059,41300.0
2014-04-15 11:30:00,55.63,55.78,55.26,55.48,36700.0,44.5379,44.658,44.2417,44.4178,36700.0
2014-04-15 12:00:00,55.45,55.45,55.16,55.3,26500.0,44.3938,44.3938,44.1616,44.2737,26500.0
2014-04-15 12:30:00,55.32,55.34,55.11,55.15,24700.0,44.2897,44.3057,44.1216,44.1536,24700.0
2014-04-15 13:00:00,55.13,55.18,54.98,55.18,28300.0,44.1376,44.1776,44.0175,44.1776,28300.0
2014-04-15 13:30:00,55.2,55.5,55.11,55.45,35400.0,44.1936,44.4338,44.1216,44.3938,35400.0
2014-04-15 14:00:00,55.45,55.6,55.41,55.57,27500.0,44.3938,44.5139,44.3618,44.4899,27500.0
2014-04-15 14:30:00,55.57,55.99,55.57,55.95,26100.0,44.4899,44.8261,44.4899,44.7941,26100.0
2014-04-15 15:00:00,55.96,56.15,55.89,56.15,50100.0,44.8021,44.9542,44.7461,44.9542,50100.0
2014-04-15 15:30:00,56.19,56.22,55.99,56.22,125600.0,44.9862,45.0103,44.8261,45.0103,125600.0
2014-04-16 09:30:00,56.79,57.51,56.69,57.3,78500.0,45.4666,46.043,45.3865,45.8749,78500.0
2014-04-16 10:00:00,57.31,57.37,56.97,57.1,98100.0,45.8829,45.931,45.6107,45.7148,98100.0
2014-04-16 10:30:00,57.1,57.24,56.81,56.94,80200.0,45.7148,45.8269,45.4826,45.5867,80200.0
2014-04-16 11:00:00,56.9,57.1,56.79,57.1,21900.0,45.5547,45.7148,45.4666,45.7148,21900.0
2014-04-16 11:30:00,57.09,57.3,57.06,57.23,35500.0,45.7068,45.8749,45.6828,45.8189,35500.0
2014-04-16 12:00:00,57.23,57.44,57.2,57.39,76500.0,45.8189,45.987,45.7949,45.947,76500.0
2014-04-16 12:30:00,57.39,57.43,57.08,57.08,36600.0,45.947,45.979,45.6988,45.6988,36600.0
2014-04-16 13:00:00,57.06,57.34,57.0,57.17,28800.0,45.6828,45.9069,45.6347,45.7708,28800.0
2014-04-16 13:30:00,57.13,57.26,57.0,57.22,30400.0,45.7388,45.8429,45.6347,45.8109,30400.0
2014-04-16 14:00:00,57.26,57.26,56.99,57.14,25900.0,45.8429,45.8429,45.6267,45.7468,25900.0
2014-04-16 14:30:00,57.17,57.19,56.96,57.0,92900.0,45.7708,45.7869,45.6027,45.6347,92900.0
2014-04-16 15:00:00,57.0,57.12,56.98,57.01,50500.0,45.6347,45.7308,45.6187,45.6427,50500.0
2014-04-16 15:30:00,57.01,57.16,56.93,57.0,193700.0,45.6427,45.7628,45.5787,45.6347,193700.0
2014-04-17 09:30:00,57.08,57.79,56.69,57.7,109300.0,45.6988,46.2672,45.3865,46.1952,109300.0
2014-04-17 10:00:00,57.73,57.77,57.5,57.68,55000.0,46.2192,46.2512,46.035,46.1792,55000.0
2014-04-17 10:30:00,57.72,57.94,57.63,57.85,63600.0,46.2112,46.3873,46.1391,46.3153,63600.0
2014-04-17 11:00:00,57.84,57.87,57.59,57.69,30600.0,46.3072,46.3313,46.1071,46.1872,30600.0
2014-04-17 11:30:00,57.69,57.7,57.35,57.35,27300.0,46.1872,46.1952,45.9149,45.9149,27300.0
2014-04-17 12:00:00,57.35,57.47,57.22,57.47,28800.0,45.9149,46.011,45.8109,46.011,28800.0
2014-04-17 12:30:00,57.49,57.49,57.31,57.32,27500.0,46.027,46.027,45.8829,45.8909,27500.0
2014-04-17 13:00:00,57.32,57.44,57.23,57.32,90800.0,45.8909,45.987,45.8189,45.8909,90800.0
2014-04-17 13:30:00,57.34,57.5,57.31,57.37,33800.0,45.9069,46.035,45.8829,45.931,33800.0
2014-04-17 14:00:00,57.37,57.58,57.29,57.56,44800.0,45.931,46.0991,45.8669,46.0831,44800.0
2014-04-17 14:30:00,57.58,57.61,57.42,57.48,59300.0,46.0991,46.1231,45.971,46.019,59300.0
2014-04-17 15:00:00,57.49,57.82,57.45,57.8,84600.0,46.027,46.2912,45.995,46.2752,84600.0
2014-04-17 15:30:00,57.79,57.79,57.44,57.57,273400.0,46.2672,46.2672,45.987,46.0911,273400.0
2014-04-21 09:30:00,57.63,58.47,57.63,58.04,110900.0,46.1391,46.8116,46.1391,46.4674,110900.0
2014-04-21 10:00:00,58.05,58.12,57.6,57.71,108200.0,46.4754,46.5314,46.1151,46.2032,108200.0
2014-04-21 10:30:00,57.7,57.91,57.29,57.5,131300.0,46.1952,46.3633,45.8669,46.035,131300.0
2014-04-21 11:00:00,57.51,58.03,57.42,57.78,45100.0,46.043,46.4594,45.971,46.2592,45100.0
2014-04-21 11:30:00,57.78,57.96,57.76,57.93,39500.0,46.2592,46.4033,46.2432,46.3793,39500.0
2014-04-21 12:00:00,57.92,58.04,57.83,57.94,55300.0,46.3713,46.4674,46.2992,46.3873,55300.0
2014-04-21 12:30:00,57.95,57.97,57.82,57.92,52200.0,46.3953,46.4113,46.2912,46.3713,52200.0
2014-04-21 13:00:00,57.92,57.94,57.87,57.89,46800.0,46.3713,46.3873,46.3313,46.3473,46800.0
2014-04-21 13:30:00,57.89,58.05,57.88,58.05,61500.0,46.3473,46.4754,46.3393,46.4754,61500.0
2014-04-21 14:00:00,58.04,58.12,57.88,58.0,145400.0,46.4674,46.5314,46.3393,46.4353,145400.0
2014-04-21 14:30:00,57.99,58.24,57.96,57.96,149700.0,46.4273,46.6275,46.4033,46.4033,149700.0
2014-04-21 15:00:00,57.95,58.11,57.9,58.07,105200.0,46.3953,46.5234,46.3553,46.4914,105200.0
2014-04-21 15:30:00,58.06,58.26,58.04,58.11,295900.0,46.4834,46.6435,46.4674,46.5234,295900.0
2014-04-22 09:30:00,60.47,61.2,60.21,60.87,592000.0,48.4129,48.9973,48.2047,48.7331,592000.0
2014-04-22 10:00:00,60.87,61.6,60.8,61.19,366900.0,48.7331,49.3175,48.6771,48.9893,366900.0
2014-04-22 10:30:00,61.2,61.82,61.18,61.68,190000.0,48.9973,49.4937,48.9813,49.3816,190000.0
2014-04-22 11:00:00,61.66,61.75,60.88,61.16,706200.0,49.3656,49.4376,48.7411,48.9653,706200.0
2014-04-22 11:30:00,61.1,61.21,60.84,60.92,74900.0,48.9172,49.0053,48.7091,48.7731,74900.0
2014-04-22 12:00:00,60.92,61.1,60.74,60.75,109900.0,48.7731,48.9172,48.629,48.637,109900.0
2014-04-22 12:30:00,60.78,60.82,60.42,60.57,207200.0,48.661,48.6931,48.3728,48.4929,207200.0
2014-04-22 13:00:00,60.57,60.62,60.37,60.4,57100.0,48.4929,48.5329,48.3328,48.3568,57100.0
2014-04-22 13:30:00,60.4,60.59,60.36,60.45,77400.0,48.3568,48.5089,48.3248,48.3968,77400.0
2014-04-22 14:00:00,60.43,60.43,60.2,60.36,95500.0,48.3808,48.3808,48.1967,48.3248,95500.0
2014-04-22 14:30:00,60.38,60.4,59.94,60.04,176700.0,48.3408,48.3568,47.9885,48.0686,176700.0
2014-04-22 15:00:00,60.04,60.22,59.98,60.16,178100.0,48.0686,48.2127,48.0206,48.1647,178100.0
2014-04-22 15:30:00,60.11,60.14,59.97,60.1,249400.0,48.1246,48.1486,48.0125,48.1166,249400.0
2014-04-23 09:30:00,60.18,60.31,59.28,59.34,173900.0,48.1807,48.2848,47.4601,47.5082,173900.0
2014-04-23 10:00:00,59.3,59.39,58.91,59.34,115100.0,47.4761,47.5482,47.1639,47.5082,115100.0
2014-04-23 10:30:00,59.34,59.54,59.23,59.45,92600.0,47.5082,47.6683,47.4201,47.5962,92600.0
2014-04-23 11:00:00,59.45,59.51,59.19,59.26,49800.0,47.5962,47.6443,47.3881,47.4441,49800.0
2014-04-23 11:30:00,59.25,59.44,59.15,59.43,39100.0,47.4361,47.5882,47.356,47.5802,39100.0
2014-04-23 12:00:00,59.44,59.71,59.44,59.46,104500.0,47.5882,47.8044,47.5882,47.6042,104500.0
2014-04-23 12:30:00,59.47,59.68,59.43,59.64,32800.0,47.6122,47.7804,47.5802,47.7483,32800.0
2014-04-23 13:00:00,59.63,59.68,59.5,59.64,27900.0,47.7403,47.7804,47.6363,47.7483,27900.0
2014-04-23 13:30:00,59.64,59.64,59.47,59.55,31900.0,47.7483,47.7483,47.6122,47.6763,31900.0
2014-04-23 14:00:00,59.53,59.6,59.27,59.36,66600.0,47.6603,47.7163,47.4521,47.5242,66600.0
2014-04-23 14:30:00,59.35,59.53,59.32,59.43,35900.0,47.5162,47.6603,47.4921,47.5802,35900.0
2014-04-23 15:00:00,59.41,59.58,59.34,59.52,62000.0,47.5642,47.7003,47.5082,47.6523,62000.0
2014-04-23 15:30:00,59.52,59.61,59.49,59.57,163300.0,47.6523,47.7243,47.6283,47.6923,163300.0
2014-04-24 09:30:00,59.7,59.98,59.07,59.14,112400.0,47.7964,48.0206,47.292,47.348,112400.0
2014-04-24 10:00:00,59.13,59.26,58.97,59.17,30600.0,47.34,47.4441,47.2119,47.3721,30600.0
2014-04-24 10:30:00,59.18,59.28,58.97,59.05,17500.0,47.3801,47.4601,47.2119,47.276,17500.0
2014-04-24 11:00:00,59.04,59.43,58.97,59.33,90600.0,47.268,47.5802,47.2119,47.5002,90600.0
2014-04-24 11:30:00,59.33,59.36,59.13,59.23,14400.0,47.5002,47.5242,47.34,47.4201,14400.0
2014-04-24 12:00:00,59.23,59.33,59.15,59.15,19800.0,47.4201,47.5002,47.356,47.356,19800.0
2014-04-24 12:30:00,59.16,59.24,59.13,59.21,12200.0,47.3641,47.4281,47.34,47.4041,12200.0
2014-04-24 13:00:00,59.21,59.27,59.14,59.25,69000.0,47.4041,47.4521,47.348,47.4361,69000.0
2014-04-24 13:30:00,59.25,59.28,59.07,59.07,84600.0,47.4361,47.4601,47.292,47.292,84600.0
2014-04-24 14:00:00,59.09,59.22,59.08,59.1,36200.0,47.308,47.4121,47.3,47.316,36200.0
2014-04-24 14:30:00,59.12,59.25,59.1,59.16,35200.0,47.332,47.4361,47.316,47.3641,35200.0
2014-04-24 15:00:00,59.16,59.22,59.07,59.12,31800.0,47.3641,47.4121,47.292,47.332,31800.0
2014-04-24 15:30:00,59.11,59.24,59.09,59.19,175200.0,47.324,47.4281,47.308,47.3881,175200.0
2014-04-25 09:30:00,59.08,59.42,58.79,58.79,118300.0,47.3,47.5722,47.0678,47.0678,118300.0
2014-04-25 10:00:00,58.84,59.16,58.78,59.0,49200.0,47.1079,47.3641,47.0598,47.236,49200.0
2014-04-25 10:30:00,59.0,59.02,58.79,58.85,64300.0,47.236,47.252,47.0678,47.1159,64300.0
2014-04-25 11:00:00,58.86,59.01,58.72,59.01,38100.0,47.1239,47.244,47.0118,47.244,38100.0
2014-04-25 11:30:00,59.01,59.17,58.93,59.08,101000.0,47.244,47.3721,47.1799,47.3,101000.0
2014-04-25 12:00:00,59.07,59.07,58.88,58.96,31800.0,47.292,47.292,47.1399,47.2039,31800.0
2014-04-25 12:30:00,58.99,59.05,58.93,59.0,33800.0,47.2279,47.276,47.1799,47.236,33800.0
2014-04-25 13:00:00,58.99,59.04,58.91,59.03,30700.0,47.2279,47.268,47.1639,47.26,30700.0
2014-04-25 13:30:00,58.99,59.1,58.98,59.07,30400.0,47.2279,47.316,47.2199,47.292,30400.0
2014-04-25 14:00:00,59.07,59.08,58.99,59.0,27800.0,47.292,47.3,47.2279,47.236,27800.0
2014-04-25 14:30:00,58.99,59.07,58.98,59.01,36600.0,47.2279,47.292,47.2199,47.244,36600.0
2014-04-25 15:00:00,59.01,59.21,58.98,59.21,50400.0,47.244,47.4041,47.2199,47.4041,50400.0
2014-04-25 15:30:00,59.19,59.29,59.12,59.29,156200.0,47.3881,47.4681,47.332,47.4681,156200.0
2014-04-28 09:30:00,59.84,60.42,59.42,59.73,82300.0,47.9085,48.3728,47.5722,47.8204,82300.0
2014-04-28 10:00:00,59.74,60.22,59.7,60.13,104400.0,47.8284,48.2127,47.7964,48.1406,104400.0
2014-04-28 10:30:00,60.11,60.23,59.85,59.86,143200.0,48.1246,48.2207,47.9165,47.9245,143200.0
2014-04-28 11:00:00,59.87,59.93,59.65,59.65,74000.0,47.9325,47.9805,47.7564,47.7564,74000.0
2014-04-28 11:30:00,59.66,59.9,59.63,59.64,46500.0,47.7644,47.9565,47.7403,47.7483,46500.0
2014-04-28 12:00:00,59.64,59.95,59.61,59.85,44400.0,47.7483,47.9965,47.7243,47.9165,44400.0
2014-04-28 12:30:00,59.84,59.86,59.56,59.56,29700.0,47.9085,47.9245,47.6843,47.6843,29700.0
2014-04-28 13:00:00,59.56,59.56,59.12,59.23,35200.0,47.6843,47.6843,47.332,47.4201,35200.0
2014-04-28 13:30:00,59.21,59.23,59.01,59.17,37400.0,47.4041,47.4201,47.244,47.3721,37400.0
2014-04-28 14:00:00,59.18,59.51,59.16,59.43,44200.0,47.3801,47.6443,47.3641,47.5802,44200.0
2014-04-28 14:30:00,59.4,59.55,59.29,59.46,59600.0,47.5562,47.6763,47.4681,47.6042,59600.0
2014-04-28 15:00:00,59.43,59.83,59.43,59.71,52800.0,47.5802,47.9005,47.5802,47.8044,52800.0
2014-04-28 15:30:00,59.71,59.87,59.7,59.73,111400.0,47.8044,47.9325,47.7964,47.8204,111400.0
2014-04-29 09:30:00,60.06,60.45,59.97,60.23,109700.0,48.0846,48.3968,48.0125,48.2207,109700.0
2014-04-29 10:00:00,60.22,60.51,60.19,60.24,81900.0,48.2127,48.4449,48.1887,48.2287,81900.0
2014-04-29 10:30:00,60.24,60.57,60.21,60.55,49700.0,48.2287,48.4929,48.2047,48.4769,49700.0
2014-04-29 11:00:00,60.53,60.71,60.53,60.56,61800.0,48.4609,48.605,48.4609,48.4849,61800.0
2014-04-29 11:30:00,60.57,60.66,60.5,60.65,61400.0,48.4929,48.565,48.4369,48.557,61400.0
2014-04-29 12:00:00,60.63,60.88,60.57,60.7,182800.0,48.5409,48.7411,48.4929,48.597,182800.0
2014-04-29 12:30:00,60.7,60.74,60.67,60.7,41100.0,48.597,48.629,48.573,48.597,41100.0
2014-04-29 13:00:00,60.7,60.73,60.54,60.69,48100.0,48.597,48.621,48.4689,48.589,48100.0
2014-04-29 13:30:00,60.69,60.82,60.6,60.82,48700.0,48.589,48.6931,48.5169,48.6931,48700.0
2014-04-29 14:00:00,60.81,60.82,60.68,60.7,54700.0,48.6851,48.6931,48.581,48.597,54700.0
2014-04-29 14:30:00,60.7,60.87,60.68,60.81,50400.0,48.597,48.7331,48.581,48.6851,50400.0
2014-04-29 15:00:00,60.81,60.87,60.79,60.79,62100.0,48.6851,48.7331,48.669,48.669,62100.0
2014-04-29 15:30:00,60.79,60.83,60.62,60.78,188600.0,48.669,48.7011,48.5329,48.661,188600.0
2014-04-30 09:30:00,60.7,61.15,60.4,60.97,96900.0,48.597,48.9573,48.3568,48.8132,96900.0
2014-04-30 10:00:00,60.91,61.2,60.66,61.13,55100.0,48.7651,48.9973,48.565,48.9413,55100.0
2014-04-30 10:30:00,61.13,61.54,61.04,61.22,135100.0,48.9413,49.2695,48.8692,49.0133,135100.0
2014-04-30 11:00:00,61.21,61.33,60.94,61.02,66500.0,49.0053,49.1014,48.7891,48.8532,66500.0
2014-04-30 11:30:00,61.05,61.2,61.01,61.07,88300.0,48.8772,48.9973,48.8452,48.8932,88300.0
2014-04-30 12:00:00,61.08,61.12,60.94,61.01,74400.0,48.9012,48.9332,48.7891,48.8452,74400.0
2014-04-30 12:30:00,61.01,61.28,61.0,61.25,33000.0,48.8452,49.0613,48.8372,49.0373,33000.0
2014-04-30 13:00:00,61.25,61.3,61.12,61.15,35900.0,49.0373,49.0774,48.9332,48.9573,35900.0
2014-04-30 13:30:00,61.15,61.4,61.0,61.3,43100.0,48.9573,49.1574,48.8372,49.0774,43100.0
2014-04-30 14:00:00,61.29,61.59,61.17,61.48,83400.0,49.0694,49.3095,48.9733,49.2215,83400.0
2014-04-30 14:30:00,61.47,61.6,61.36,61.41,81800.0,49.2135,49.3175,49.1254,49.1654,81800.0
2014-04-30 15:00:00,61.45,61.45,61.21,61.33,92900.0,49.1974,49.1974,49.0053,49.1014,92900.0
2014-04-30 15:30:00,61.32,61.49,61.3,61.42,220200.0,49.0934,49.2295,49.0774,49.1734,220200.0
2014-05-01 09:30:00,61.17,61.21,60.76,61.0,99300.0,49.1733,49.2055,48.8437,49.0366,99300.0
2014-05-01 10:00:00,60.94,61.29,60.92,61.02,73700.0,48.9884,49.2698,48.9723,49.0527,73700.0
2014-05-01 10:30:00,61.02,61.14,60.99,61.06,32500.0,49.0527,49.1492,49.0286,49.0849,32500.0
2014-05-01 11:00:00,61.06,61.07,60.84,60.92,46900.0,49.0849,49.0929,48.908,48.9723,46900.0
2014-05-01 11:30:00,60.91,61.16,60.89,61.03,39800.0,48.9643,49.1653,48.9482,49.0608,39800.0
2014-05-01 12:00:00,61.05,61.1,60.92,60.96,19600.0,49.0768,49.117,48.9723,49.0045,19600.0
2014-05-01 12:30:00,60.98,61.05,60.9,61.01,32700.0,49.0206,49.0768,48.9563,49.0447,32700.0
2014-05-01 13:00:00,61.02,61.04,60.93,61.0,33100.0,49.0527,49.0688,48.9804,49.0366,33100.0
2014-05-01 13:30:00,60.99,60.99,60.83,60.92,132600.0,49.0286,49.0286,48.9,48.9723,132600.0
2014-05-01 14:00:00,60.9,60.99,60.82,60.98,29700.0,48.9563,49.0286,48.8919,49.0206,29700.0
2014-05-01 14:30:00,61.0,61.06,60.9,60.95,194900.0,49.0366,49.0849,48.9563,48.9964,194900.0
2014-05-01 15:00:00,60.94,61.19,60.94,61.07,79100.0,48.9884,49.1894,48.9884,49.0929,79100.0
2014-05-01 15:30:00,61.06,61.22,61.04,61.21,164100.0,49.0849,49.2135,49.0688,49.2055,164100.0
2014-05-02 09:30:00,61.23,61.78,61.23,61.58,36100.0,49.2215,49.6637,49.2215,49.5029,36100.0
2014-05-02 10:00:00,61.51,61.94,61.49,61.53,67900.0,49.4466,49.7923,49.4305,49.4627,67900.0
2014-05-02 10:30:00,61.51,61.98,61.22,61.45,164900.0,49.4466,49.8244,49.2135,49.3984,164900.0
2014-05-02 11:00:00,61.39,61.5,61.35,61.41,38200.0,49.3502,49.4386,49.318,49.3662,38200.0
2014-05-02 11:30:00,61.41,61.71,61.41,61.68,29400.0,49.3662,49.6074,49.3662,49.5833,29400.0
2014-05-02 12:00:00,61.68,61.68,61.52,61.54,17100.0,49.5833,49.5833,49.4547,49.4707,17100.0
2014-05-02 12:30:00,61.52,61.55,61.45,61.51,36100.0,49.4547,49.4788,49.3984,49.4466,36100.0
2014-05-02 13:00:00,61.54,61.59,61.4,61.41,32000.0,49.4707,49.5109,49.3582,49.3662,32000.0
2014-05-02 13:30:00,61.41,61.52,61.35,61.35,25400.0,49.3662,49.4547,49.318,49.318,25400.0
2014-05-02 14:00:00,61.35,61.39,61.22,61.25,22400.0,49.318,49.3502,49.2135,49.2376,22400.0
2014-05-02 14:30:00,61.25,61.37,61.24,61.26,27000.0,49.2376,49.3341,49.2296,49.2456,27000.0
2014-05-02 15:00:00,61.26,61.39,61.14,61.14,35900.0,49.2456,49.3502,49.1492,49.1492,35900.0
2014-05-02 15:30:00,61.13,61.21,61.11,61.16,177600.0,49.1411,49.2055,49.1251,49.1653,177600.0
2014-05-05 09:30:00,60.78,61.0,60.69,60.98,152600.0,48.8598,49.0366,48.7874,49.0206,152600.0
2014-05-05 10:00:00,61.02,61.16,60.87,61.16,50700.0,49.0527,49.1653,48.9321,49.1653,50700.0
2014-05-05 10:30:00,61.16,61.55,61.07,61.39,35200.0,49.1653,49.4788,49.0929,49.3502,35200.0
2014-05-05 11:00:00,61.38,61.63,61.32,61.59,52200.0,49.3421,49.5431,49.2939,49.5109,52200.0
2014-05-05 11:30:00,61.61,61.65,61.45,61.52,36500.0,49.527,49.5592,49.3984,49.4547,36500.0
2014-05-05 12:00:00,61.51,61.75,61.48,61.75,36900.0,49.4466,49.6395,49.4225,49.6395,36900.0
2014-05-05 12:30:00,61.74,61.77,61.59,61.59,17900.0,49.6315,49.6556,49.5109,49.5109,17900.0
2014-05-05 13:00:00,61.57,61.57,61.46,61.5,22900.0,49.4949,49.4949,49.4064,49.4386,22900.0
2014-05-05 13:30:00,61.51,61.53,61.38,61.43,59500.0,49.4466,49.4627,49.3421,49.3823,59500.0
2014-05-05 14:00:00,61.43,61.46,61.28,61.4,161800.0,49.3823,49.4064,49.2617,49.3582,161800.0
2014-05-05 14:30:00,61.4,61.48,61.36,61.44,37300.0,49.3582,49.4225,49.326,49.3903,37300.0
2014-05-05 15:00:00,61.44,61.46,61.36,61.39,41400.0,49.3903,49.4064,49.326,49.3502,41400.0
2014-05-05 15:30:00,61.39,61.43,61.35,61.41,104000.0,49.3502,49.3823,49.318,49.3662,104000.0
2014-05-06 09:30:00,61.2,61.33,60.83,61.23,82100.0,49.1974,49.3019,48.9,49.2215,82100.0
2014-05-06 10:00:00,61.19,61.25,61.07,61.19,34700.0,49.1894,49.2376,49.0929,49.1894,34700.0
2014-05-06 10:30:00,61.2,61.35,61.06,61.07,122800.0,49.1974,49.318,49.0849,49.0929,122800.0
2014-05-06 11:00:00,61.02,61.15,60.96,61.13,39700.0,49.0527,49.1572,49.0045,49.1411,39700.0
2014-05-06 11:30:00,61.14,61.27,61.13,61.24,48000.0,49.1492,49.2537,49.1411,49.2296,48000.0
2014-05-06 12:00:00,61.24,61.28,61.07,61.2,206100.0,49.2296,49.2617,49.0929,49.1974,206100.0
2014-05-06 12:30:00,61.21,61.25,61.1,61.12,28600.0,49.2055,49.2376,49.117,49.1331,28600.0
2014-05-06 13:00:00,61.12,61.14,61.01,61.04,50100.0,49.1331,49.1492,49.0447,49.0688,50100.0
2014-05-06 13:30:00,61.02,61.09,60.95,61.01,52800.0,49.0527,49.109,48.9964,49.0447,52800.0
2014-05-06 14:00:00,61.01,61.03,60.9,60.95,47700.0,49.0447,49.0608,48.9563,48.9964,47700.0
2014-05-06 14:30:00,60.95,61.12,60.9,61.07,67100.0,48.9964,49.1331,48.9563,49.0929,67100.0
2014-05-06 15:00:00,61.07,61.18,60.99,61.17,92900.0,49.0929,49.1813,49.0286,49.1733,92900.0
2014-05-06 15:30:00,61.18,61.19,60.98,61.08,96400.0,49.1813,49.1894,49.0206,49.1009,96400.0
2014-05-07 09:30:00,61.13,61.26,60.42,60.44,208300.0,49.1411,49.2456,48.5704,48.5865,208300.0
2014-05-07 10:00:00,60.5,60.6,60.19,60.28,85200.0,48.6347,48.7151,48.3855,48.4578,85200.0
2014-05-07 10:30:00,60.25,60.35,60.15,60.26,88300.0,48.4337,48.5141,48.3533,48.4418,88300.0
2014-05-07 11:00:00,60.28,60.5,60.24,60.36,57000.0,48.4578,48.6347,48.4257,48.5222,57000.0
2014-05-07 11:30:00,60.39,60.79,60.37,60.71,32400.0,48.5463,48.8678,48.5302,48.8035,32400.0
2014-05-07 12:00:00,60.68,60.95,60.6,60.73,33100.0,48.7794,48.9964,48.7151,48.8196,33100.0
2014-05-07 12:30:00,60.76,61.04,60.74,61.04,57100.0,48.8437,49.0688,48.8276,49.0688,57100.0
2014-05-07 13:00:00,61.02,61.23,60.95,61.05,105900.0,49.0527,49.2215,48.9964,49.0768,105900.0
2014-05-07 13:30:00,61.02,61.15,60.84,60.84,18700.0,49.0527,49.1572,48.908,48.908,18700.0
2014-05-07 14:00:00,60.81,60.9,60.72,60.89,64000.0,48.8839,48.9563,48.8116,48.9482,64000.0
2014-05-07 14:30:00,60.88,60.96,60.83,60.93,41100.0,48.9402,49.0045,48.9,48.9804,41100.0
2014-05-07 15:00:00,60.95,60.96,60.64,60.67,93700.0,48.9964,49.0045,48.7472,48.7714,93700.0
2014-05-07 15:30:00,60.67,60.74,60.65,60.72,231900.0,48.7714,48.8276,48.7553,48.8116,231900.0
2014-05-08 09:30:00,60.54,60.67,60.0,60.13,173300.0,48.6669,48.7714,48.2328,48.3373,173300.0
2014-05-08 10:00:00,60.13,60.48,60.08,60.33,150100.0,48.3373,48.6186,48.2971,48.498,150100.0
2014-05-08 10:30:00,60.31,60.46,60.23,60.36,65600.0,48.482,48.6025,48.4177,48.5222,65600.0
2014-05-08 11:00:00,60.38,60.46,60.3,60.35,73100.0,48.5382,48.6025,48.4739,48.5141,73100.0
2014-05-08 11:30:00,60.36,60.44,60.34,60.4,48700.0,48.5222,48.5865,48.5061,48.5543,48700.0
2014-05-08 12:00:00,60.41,60.43,60.25,60.41,65100.0,48.5624,48.5784,48.4337,48.5624,65100.0
2014-05-08 12:30:00,60.41,60.42,60.16,60.23,46300.0,48.5624,48.5704,48.3614,48.4177,46300.0
2014-05-08 13:00:00,60.22,60.36,60.17,60.27,37400.0,48.4096,48.5222,48.3694,48.4498,37400.0
2014-05-08 13:30:00,60.27,60.32,60.12,60.21,43200.0,48.4498,48.49,48.3292,48.4016,43200.0
2014-05-08 14:00:00,60.23,60.26,60.0,60.24,47400.0,48.4177,48.4418,48.2328,48.4257,47400.0
2014-05-08 14:30:00,60.25,60.3,59.96,60.0,48900.0,48.4337,48.4739,48.2006,48.2328,48900.0
2014-05-08 15:00:00,59.98,60.12,59.8,60.11,72700.0,48.2167,48.3292,48.072,48.3212,72700.0
2014-05-08 15:30:00,60.1,60.11,59.96,60.08,190700.0,48.3131,48.3212,48.2006,48.2971,190700.0
2014-05-09 09:30:00,60.15,60.38,59.4,59.52,53200.0,48.3533,48.5382,47.7504,47.8469,53200.0
2014-05-09 10:00:00,59.43,59.68,59.31,59.48,94000.0,47.7745,47.9755,47.6781,47.8147,94000.0
2014-05-09 10:30:00,59.48,59.52,59.25,59.33,125600.0,47.8147,47.8469,47.6299,47.6942,125600.0
2014-05-09 11:00:00,59.32,59.72,59.28,59.67,131300.0,47.6861,48.0077,47.654,47.9675,131300.0
2014-05-09 11:30:00,59.7,59.89,59.7,59.85,55800.0,47.9916,48.1443,47.9916,48.1122,55800.0
2014-05-09 12:00:00,59.85,59.95,59.83,59.89,55600.0,48.1122,48.1926,48.0961,48.1443,55600.0
2014-05-09 12:30:00,59.89,60.23,59.89,60.23,59300.0,48.1443,48.4177,48.1443,48.4177,59300.0
2014-05-09 13:00:00,60.21,60.42,60.17,60.25,65200.0,48.4016,48.5704,48.3694,48.4337,65200.0
2014-05-09 13:30:00,60.25,60.28,59.86,59.86,93500.0,48.4337,48.4578,48.1202,48.1202,93500.0
2014-05-09 14:00:00,59.87,59.88,59.6,59.62,56800.0,48.1283,48.1363,47.9112,47.9273,56800.0
2014-05-09 14:30:00,59.61,59.66,59.47,59.48,82700.0,47.9192,47.9594,47.8067,47.8147,82700.0
2014-05-09 15:00:00,59.48,59.62,59.32,59.38,137900.0,47.8147,47.9273,47.6861,47.7344,137900.0
2014-05-09 15:30:00,59.38,59.52,59.38,59.52,213300.0,47.7344,47.8469,47.7344,47.8469,213300.0
2014-05-12 09:30:00,59.79,60.55,59.79,60.46,51200.0,48.0639,48.6749,48.0639,48.6025,51200.0
2014-05-12 10:00:00,60.42,60.67,60.42,60.47,39000.0,48.5704,48.7714,48.5704,48.6106,39000.0
2014-05-12 10:30:00,60.5,60.55,60.36,60.5,79200.0,48.6347,48.6749,48.5222,48.6347,79200.0
2014-05-12 11:00:00,60.51,60.63,60.5,60.59,50800.0,48.6427,48.7392,48.6347,48.707,50800.0
2014-05-12 11:30:00,60.59,60.72,60.59,60.61,33300.0,48.707,48.8116,48.707,48.7231,33300.0
2014-05-12 12:00:00,60.59,60.73,60.58,60.59,36200.0,48.707,48.8196,48.699,48.707,36200.0
2014-05-12 12:30:00,60.6,60.68,60.47,60.48,34800.0,48.7151,48.7794,48.6106,48.6186,34800.0
2014-05-12 13:00:00,60.48,60.69,60.47,60.69,68100.0,48.6186,48.7874,48.6106,48.7874,68100.0
2014-05-12 13:30:00,60.7,60.8,60.67,60.71,38000.0,48.7955,48.8759,48.7714,48.8035,38000.0
2014-05-12 14:00:00,60.71,60.85,60.64,60.83,90000.0,48.8035,48.9161,48.7472,48.9,90000.0
2014-05-12 14:30:00,60.83,60.87,60.74,60.84,51700.0,48.9,48.9321,48.8276,48.908,51700.0
2014-05-12 15:00:00,60.86,60.89,60.75,60.76,60200.0,48.9241,48.9482,48.8357,48.8437,60200.0
2014-05-12 15:30:00,60.75,60.91,60.74,60.89,166600.0,48.8357,48.9643,48.8276,48.9482,166600.0
2014-05-13 09:30:00,60.95,61.06,60.8,60.86,51400.0,48.9964,49.0849,48.8759,48.9241,51400.0
2014-05-13 10:00:00,60.83,60.9,60.48,60.73,284600.0,48.9,48.9563,48.6186,48.8196,284600.0
2014-05-13 10:30:00,60.74,60.79,60.69,60.69,20300.0,48.8276,48.8678,48.7874,48.7874,20300.0
2014-05-13 11:00:00,60.69,60.74,60.43,60.44,31200.0,48.7874,48.8276,48.5784,48.5865,31200.0
2014-05-13 11:30:00,60.46,60.47,60.21,60.29,27400.0,48.6025,48.6106,48.4016,48.4659,27400.0
2014-05-13 12:00:00,60.29,60.36,60.28,60.32,13200.0,48.4659,48.5222,48.4578,48.49,13200.0
2014-05-13 12:30:00,60.34,60.38,60.28,60.33,15800.0,48.5061,48.5382,48.4578,48.498,15800.0
2014-05-13 13:00:00,60.34,60.49,60.34,60.43,18600.0,48.5061,48.6267,48.5061,48.5784,18600.0
2014-05-13 13:30:00,60.44,60.46,60.34,60.39,33600.0,48.5865,48.6025,48.5061,48.5463,33600.0
2014-05-13 14:00:00,60.4,60.42,60.34,60.34,37000.0,48.5543,48.5704,48.5061,48.5061,37000.0
2014-05-13 14:30:00,60.37,60.4,60.35,60.36,24600.0,48.5302,48.5543,48.5141,48.5222,24600.0
2014-05-13 15:00:00,60.37,60.39,60.23,60.25,52900.0,48.5302,48.5463,48.4177,48.4337,52900.0
2014-05-13 15:30:00,60.25,60.25,60.08,60.14,178700.0,48.4337,48.4337,48.2971,48.3453,178700.0
2014-05-14 09:30:00,60.23,60.36,59.88,59.92,42000.0,48.4177,48.5222,48.1363,48.1684,42000.0
2014-05-14 10:00:00,60.0,60.14,59.94,60.13,39600.0,48.2328,48.3453,48.1845,48.3373,39600.0
2014-05-14 10:30:00,60.12,60.19,59.9,59.97,39500.0,48.3292,48.3855,48.1524,48.2086,39500.0
2014-05-14 11:00:00,59.98,60.14,59.92,60.13,12400.0,48.2167,48.3453,48.1684,48.3373,12400.0
2014-05-14 11:30:00,60.12,60.2,60.03,60.03,16300.0,48.3292,48.3935,48.2569,48.2569,16300.0
2014-05-14 12:00:00,60.03,60.12,60.02,60.05,12200.0,48.2569,48.3292,48.2488,48.273,12200.0
2014-05-14 12:30:00,60.04,60.05,59.97,59.98,25600.0,48.2649,48.273,48.2086,48.2167,25600.0
2014-05-14 13:00:00,59.99,60.07,59.95,59.98,38900.0,48.2247,48.289,48.1926,48.2167,38900.0
2014-05-14 13:30:00,59.99,60.09,59.96,60.08,48900.0,48.2247,48.3051,48.2006,48.2971,48900.0
2014-05-14 14:00:00,60.09,60.1,59.97,60.0,48200.0,48.3051,48.3131,48.2086,48.2328,48200.0
2014-05-14 14:30:00,60.0,60.01,59.73,59.8,41000.0,48.2328,48.2408,48.0157,48.072,41000.0
2014-05-14 15:00:00,59.81,59.82,59.7,59.74,41300.0,48.08,48.0881,47.9916,48.0238,41300.0
2014-05-14 15:30:00,59.75,59.75,59.59,59.73,124300.0,48.0318,48.0318,47.9032,48.0157,124300.0
2014-05-15 09:30:00,59.7,59.77,58.46,58.53,137200.0,47.9916,48.0479,46.9948,47.0511,137200.0
2014-05-15 10:00:00,58.57,58.63,58.07,58.09,163700.0,47.0832,47.1314,46.6813,46.6974,163700.0
2014-05-15 10:30:00,58.12,58.24,57.99,58.12,114000.0,46.7215,46.8179,46.617,46.7215,114000.0
2014-05-15 11:00:00,58.13,58.16,57.75,57.89,99200.0,46.7295,46.7536,46.424,46.5366,99200.0
2014-05-15 11:30:00,57.88,58.22,57.87,57.92,52100.0,46.5285,46.8019,46.5205,46.5607,52100.0
2014-05-15 12:00:00,57.92,58.15,57.92,58.06,54900.0,46.5607,46.7456,46.5607,46.6732,54900.0
2014-05-15 12:30:00,58.08,58.26,58.03,58.22,47600.0,46.6893,46.834,46.6491,46.8019,47600.0
2014-05-15 13:00:00,58.23,58.31,58.18,58.19,58700.0,46.8099,46.8742,46.7697,46.7777,58700.0
2014-05-15 13:30:00,58.21,58.34,58.07,58.29,46900.0,46.7938,46.8983,46.6813,46.8581,46900.0
2014-05-15 14:00:00,58.31,58.42,58.14,58.17,84700.0,46.8742,46.9626,46.7375,46.7617,84700.0
2014-05-15 14:30:00,58.19,58.59,58.19,58.51,61500.0,46.7777,47.0993,46.7777,47.035,61500.0
2014-05-15 15:00:00,58.52,58.55,58.37,58.43,91100.0,47.043,47.0671,46.9224,46.9707,91100.0
2014-05-15 15:30:00,58.44,58.64,58.35,58.39,186300.0,46.9787,47.1395,46.9064,46.9385,186300.0
2014-05-16 09:30:00,58.63,58.73,57.91,58.25,153800.0,47.1314,47.2118,46.5527,46.826,153800.0
2014-05-16 10:00:00,58.24,58.51,57.85,58.5,268300.0,46.8179,47.035,46.5044,47.0269,268300.0
2014-05-16 10:30:00,58.49,58.71,58.38,58.62,166700.0,47.0189,47.1958,46.9305,47.1234,166700.0
2014-05-16 11:00:00,58.6,59.28,58.6,59.2,80500.0,47.1073,47.654,47.1073,47.5897,80500.0
2014-05-16 11:30:00,59.21,59.27,58.89,59.0,62100.0,47.5977,47.6459,47.3405,47.4289,62100.0
2014-05-16 12:00:00,59.0,59.25,58.93,59.25,79400.0,47.4289,47.6299,47.3726,47.6299,79400.0
2014-05-16 12:30:00,59.25,59.36,59.14,59.2,78300.0,47.6299,47.7183,47.5414,47.5897,78300.0
2014-05-16 13:00:00,59.2,59.23,59.01,59.1,40700.0,47.5897,47.6138,47.4369,47.5093,40700.0
2014-05-16 13:30:00,59.12,59.22,58.9,58.93,49800.0,47.5253,47.6057,47.3485,47.3726,49800.0
2014-05-16 14:00:00,58.93,59.1,58.91,59.08,52800.0,47.3726,47.5093,47.3565,47.4932,52800.0
2014-05-16 14:30:00,59.09,59.31,59.05,59.31,44500.0,47.5012,47.6781,47.4691,47.6781,44500.0
2014-05-16 15:00:00,59.31,59.43,59.29,59.32,61500.0,47.6781,47.7745,47.662,47.6861,61500.0
2014-05-16 15:30:00,59.32,59.48,59.31,59.46,155600.0,47.6861,47.8147,47.6781,47.7987,155600.0
2014-05-19 09:30:00,59.41,60.35,59.41,60.32,108400.0,47.7585,48.5141,47.7585,48.49,108400.0
2014-05-19 10:00:00,60.36,60.39,60.04,60.19,147100.0,48.5222,48.5463,48.2649,48.3855,147100.0
2014-05-19 10:30:00,60.17,60.25,60.06,60.17,56300.0,48.3694,48.4337,48.281,48.3694,56300.0
2014-05-19 11:00:00,60.14,60.37,60.12,60.15,35000.0,48.3453,48.5302,48.3292,48.3533,35000.0
2014-05-19 11:30:00,60.17,60.36,60.12,60.36,35500.0,48.3694,48.5222,48.3292,48.5222,35500.0
2014-05-19 12:00:00,60.36,60.44,60.19,60.27,39200.0,48.5222,48.5865,48.3855,48.4498,39200.0
2014-05-19 12:30:00,60.27,60.27,59.92,59.96,32100.0,48.4498,48.4498,48.1684,48.2006,32100.0
2014-05-19 13:00:00,59.98,60.06,59.92,59.92,36300.0,48.2167,48.281,48.1684,48.1684,36300.0
2014-05-19 13:30:00,59.91,59.91,59.78,59.81,45300.0,48.1604,48.1604,48.0559,48.08,45300.0
2014-05-19 14:00:00,59.84,59.87,59.71,59.8,44600.0,48.1041,48.1283,47.9996,48.072,44600.0
2014-05-19 14:30:00,59.8,59.8,59.5,59.56,41400.0,48.072,48.072,47.8308,47.8791,41400.0
2014-05-19 15:00:00,59.57,59.8,59.57,59.77,52000.0,47.8871,48.072,47.8871,48.0479,52000.0
2014-05-19 15:30:00,59.78,59.89,59.7,59.72,124900.0,48.0559,48.1443,47.9916,48.0077,124900.0
2014-05-20 09:30:00,59.57,60.04,59.53,59.75,70200.0,47.8871,48.2649,47.8549,48.0318,70200.0
2014-05-20 10:00:00,59.75,59.9,59.69,59.77,62800.0,48.0318,48.1524,47.9836,48.0479,62800.0
2014-05-20 10:30:00,59.82,60.15,59.82,60.12,60100.0,48.0881,48.3533,48.0881,48.3292,60100.0
2014-05-20 11:00:00,60.12,60.18,59.74,59.74,58800.0,48.3292,48.3775,48.0238,48.0238,58800.0
2014-05-20 11:30:00,59.72,59.88,59.65,59.65,33300.0,48.0077,48.1363,47.9514,47.9514,33300.0
2014-05-20 12:00:00,59.65,59.65,59.44,59.44,26100.0,47.9514,47.9514,47.7826,47.7826,26100.0
2014-05-20 12:30:00,59.43,59.52,59.35,59.5,28000.0,47.7745,47.8469,47.7102,47.8308,28000.0
2014-05-20 13:00:00,59.49,59.51,59.21,59.25,36100.0,47.8228,47.8389,47.5977,47.6299,36100.0
2014-05-20 13:30:00,59.26,59.28,59.0,59.07,35900.0,47.6379,47.654,47.4289,47.4852,35900.0
2014-05-20 14:00:00,59.09,59.27,59.08,59.12,53400.0,47.5012,47.6459,47.4932,47.5253,53400.0
2014-05-20 14:30:00,59.13,59.16,59.03,59.14,49700.0,47.5334,47.5575,47.453,47.5414,49700.0
2014-05-20 15:00:00,59.14,59.28,59.08,59.23,72900.0,47.5414,47.654,47.4932,47.6138,72900.0
2014-05-20 15:30:00,59.23,59.37,59.1,59.12,138500.0,47.6138,47.7263,47.5093,47.5253,138500.0
2014-05-21 09:30:00,59.29,59.97,59.22,59.83,36400.0,47.662,48.2086,47.6057,48.0961,36400.0
2014-05-21 10:00:00,59.83,59.97,59.66,59.74,100600.0,48.0961,48.2086,47.9594,48.0238,100600.0
2014-05-21 10:30:00,59.7,60.05,59.7,59.84,72400.0,47.9916,48.273,47.9916,48.1041,72400.0
2014-05-21 11:00:00,59.81,60.05,59.8,60.01,41300.0,48.08,48.273,48.072,48.2408,41300.0
2014-05-21 11:30:00,60.03,60.15,59.88,59.88,39900.0,48.2569,48.3533,48.1363,48.1363,39900.0
2014-05-21 12:00:00,59.93,60.02,59.82,60.0,29100.0,48.1765,48.2488,48.0881,48.2328,29100.0
2014-05-21 12:30:00,59.99,60.23,59.99,60.22,24400.0,48.2247,48.4177,48.2247,48.4096,24400.0
2014-05-21 13:00:00,60.23,60.3,60.14,60.2,49200.0,48.4177,48.4739,48.3453,48.3935,49200.0
2014-05-21 13:30:00,60.21,60.4,60.21,60.36,40800.0,48.4016,48.5543,48.4016,48.5222,40800.0
2014-05-21 14:00:00,60.37,60.52,60.29,60.48,86100.0,48.5302,48.6508,48.4659,48.6186,86100.0
2014-05-21 14:30:00,60.5,60.6,60.43,60.46,55800.0,48.6347,48.7151,48.5784,48.6025,55800.0
2014-05-21 15:00:00,60.45,60.53,60.39,60.45,71300.0,48.5945,48.6588,48.5463,48.5945,71300.0
2014-05-21 15:30:00,60.45,60.51,60.4,60.44,141000.0,48.5945,48.6427,48.5543,48.5865,141000.0
2014-05-22 09:30:00,60.39,61.14,60.21,61.03,108300.0,48.5463,49.1492,48.4016,49.0608,108300.0
2014-05-22 10:00:00,61.06,61.07,60.7,61.04,81800.0,49.0849,49.0929,48.7955,49.0688,81800.0
2014-05-22 10:30:00,61.01,61.25,60.94,61.1,99100.0,49.0447,49.2376,48.9884,49.117,99100.0
2014-05-22 11:00:00,61.09,61.43,61.09,61.4,65100.0,49.109,49.3823,49.109,49.3582,65100.0
2014-05-22 11:30:00,61.41,61.44,61.2,61.25,37400.0,49.3662,49.3903,49.1974,49.2376,37400.0
2014-05-22 12:00:00,61.24,61.3,61.12,61.18,50300.0,49.2296,49.2778,49.1331,49.1813,50300.0
2014-05-22 12:30:00,61.19,61.2,61.01,61.05,39900.0,49.1894,49.1974,49.0447,49.0768,39900.0
2014-05-22 13:00:00,61.07,61.15,61.02,61.04,29900.0,49.0929,49.1572,49.0527,49.0688,29900.0
2014-05-22 13:30:00,61.05,61.08,61.0,61.02,75800.0,49.0768,49.1009,49.0366,49.0527,75800.0
2014-05-22 14:00:00,61.03,61.04,60.95,61.0,41700.0,49.0608,49.0688,48.9964,49.0366,41700.0
2014-05-22 14:30:00,61.01,61.05,60.94,60.98,39800.0,49.0447,49.0768,48.9884,49.0206,39800.0
2014-05-22 15:00:00,60.97,60.97,60.79,60.85,77100.0,49.0125,49.0125,48.8678,48.9161,77100.0
2014-05-22 15:30:00,60.86,60.92,60.7,60.74,106500.0,48.9241,48.9723,48.7955,48.8276,106500.0
2014-05-23 09:30:00,60.7,61.04,60.61,60.96,83600.0,48.7955,49.0688,48.7231,49.0045,83600.0
2014-05-23 10:00:00,60.97,61.15,60.86,60.93,54200.0,49.0125,49.1572,48.9241,48.9804,54200.0
2014-05-23 10:30:00,60.93,60.95,60.68,60.7,45600.0,48.9804,48.9964,48.7794,48.7955,45600.0
2014-05-23 11:00:00,60.7,60.72,60.6,60.61,47400.0,48.7955,48.8116,48.7151,48.7231,47400.0
2014-05-23 11:30:00,60.6,60.76,60.6,60.73,22700.0,48.7151,48.8437,48.7151,48.8196,22700.0
2014-05-23 12:00:00,60.73,60.73,60.64,60.71,26400.0,48.8196,48.8196,48.7472,48.8035,26400.0
2014-05-23 12:30:00,60.72,60.72,60.63,60.67,24600.0,48.8116,48.8116,48.7392,48.7714,24600.0
2014-05-23 13:00:00,60.68,60.7,60.62,60.65,31300.0,48.7794,48.7955,48.7312,48.7553,31300.0
2014-05-23 13:30:00,60.65,60.71,60.63,60.69,69900.0,48.7553,48.8035,48.7392,48.7874,69900.0
2014-05-23 14:00:00,60.7,60.87,60.66,60.83,59600.0,48.7955,48.9321,48.7633,48.9,59600.0
2014-05-23 14:30:00,60.84,61.05,60.84,61.0,49100.0,48.908,49.0768,48.908,49.0366,49100.0
2014-05-23 15:00:00,61.0,61.19,61.0,61.17,46300.0,49.0366,49.1894,49.0366,49.1733,46300.0
2014-05-23 15:30:00,61.17,61.23,61.12,61.17,100400.0,49.1733,49.2215,49.1331,49.1733,100400.0
2014-05-27 09:30:00,61.41,61.83,61.34,61.62,174300.0,49.3662,49.7039,49.31,49.535,174300.0
2014-05-27 10:00:00,61.56,61.56,61.15,61.26,39700.0,49.4868,49.4868,49.1572,49.2456,39700.0
2014-05-27 10:30:00,61.2,61.3,60.88,60.98,40200.0,49.1974,49.2778,48.9402,49.0206,40200.0
2014-05-27 11:00:00,60.99,61.1,60.87,60.9,24500.0,49.0286,49.117,48.9321,48.9563,24500.0
2014-05-27 11:30:00,60.93,61.11,60.92,61.1,27500.0,48.9804,49.1251,48.9723,49.117,27500.0
2014-05-27 12:00:00,61.1,61.12,61.03,61.05,32300.0,49.117,49.1331,49.0608,49.0768,32300.0
2014-05-27 12:30:00,61.05,61.14,61.03,61.09,11300.0,49.0768,49.1492,49.0608,49.109,11300.0
2014-05-27 13:00:00,61.11,61.11,60.78,60.79,17500.0,49.1251,49.1251,48.8598,48.8678,17500.0
2014-05-27 13:30:00,60.8,60.98,60.79,60.92,31900.0,48.8759,49.0206,48.8678,48.9723,31900.0
2014-05-27 14:00:00,60.94,61.0,60.87,60.99,50900.0,48.9884,49.0366,48.9321,49.0286,50900.0
2014-05-27 14:30:00,61.0,61.13,60.98,61.13,79600.0,49.0366,49.1411,49.0206,49.1411,79600.0
2014-05-27 15:00:00,61.13,61.17,61.07,61.08,59500.0,49.1411,49.1733,49.0929,49.1009,59500.0
2014-05-27 15:30:00,61.08,61.25,61.03,61.21,186400.0,49.1009,49.2376,49.0608,49.2055,186400.0
2014-05-28 09:30:00,61.16,61.49,60.97,61.23,58700.0,49.1653,49.4305,49.0125,49.2215,58700.0
2014-05-28 10:00:00,61.21,61.21,60.79,60.8,27700.0,49.2055,49.2055,48.8678,48.8759,27700.0
2014-05-28 10:30:00,60.79,60.8,60.54,60.75,53300.0,48.8678,48.8759,48.6669,48.8357,53300.0
2014-05-28 11:00:00,60.76,60.79,60.63,60.65,42500.0,48.8437,48.8678,48.7392,48.7553,42500.0
2014-05-28 11:30:00,60.64,60.7,60.55,60.61,41000.0,48.7472,48.7955,48.6749,48.7231,41000.0
2014-05-28 12:00:00,60.61,60.73,60.55,60.57,43300.0,48.7231,48.8196,48.6749,48.691,43300.0
2014-05-28 12:30:00,60.58,60.77,60.57,60.74,28700.0,48.699,48.8517,48.691,48.8276,28700.0
2014-05-28 13:00:00,60.77,60.83,60.73,60.77,29100.0,48.8517,48.9,48.8196,48.8517,29100.0
2014-05-28 13:30:00,60.77,60.92,60.77,60.88,33700.0,48.8517,48.9723,48.8517,48.9402,33700.0
2014-05-28 14:00:00,60.88,61.0,60.85,60.96,52900.0,48.9402,49.0366,48.9161,49.0045,52900.0
2014-05-28 14:30:00,60.96,61.09,60.9,61.0,57300.0,49.0045,49.109,48.9563,49.0366,57300.0
2014-05-28 15:00:00,61.01,61.13,61.01,61.11,51900.0,49.0447,49.1411,49.0447,49.1251,51900.0
2014-05-28 15:30:00,61.11,61.23,61.11,61.21,253500.0,49.1251,49.2215,49.1251,49.2055,253500.0
2014-05-29 09:30:00,61.52,62.15,61.52,61.96,128600.0,49.4547,49.9611,49.4547,49.8084,128600.0
2014-05-29 10:00:00,61.96,61.96,61.37,61.57,60000.0,49.8084,49.8084,49.3341,49.4949,60000.0
2014-05-29 10:30:00,61.56,61.87,61.55,61.65,37900.0,49.4868,49.736,49.4788,49.5592,37900.0
2014-05-29 11:00:00,61.67,61.71,61.57,61.68,26000.0,49.5752,49.6074,49.4949,49.5833,26000.0
2014-05-29 11:30:00,61.67,61.82,61.67,61.82,46000.0,49.5752,49.6958,49.5752,49.6958,46000.0
2014-05-29 12:00:00,61.83,62.0,61.83,61.93,42700.0,49.7039,49.8405,49.7039,49.7842,42700.0
2014-05-29 12:30:00,61.96,62.1,61.92,62.1,28400.0,49.8084,49.9209,49.7762,49.9209,28400.0
2014-05-29 13:00:00,62.11,62.14,62.0,62.1,26300.0,49.9289,49.9531,49.8405,49.9209,26300.0
2014-05-29 13:30:00,62.08,62.19,62.0,62.15,29800.0,49.9048,49.9933,49.8405,49.9611,29800.0
2014-05-29 14:00:00,62.15,62.43,62.15,62.4,67400.0,49.9611,50.1862,49.9611,50.1621,67400.0
2014-05-29 14:30:00,62.4,62.53,62.33,62.49,57100.0,50.1621,50.2666,50.1058,50.2344,57100.0
2014-05-29 15:00:00,62.5,62.62,62.45,62.6,63500.0,50.2425,50.3389,50.2023,50.3228,63500.0
2014-05-29 15:30:00,62.6,62.75,62.59,62.73,222100.0,50.3228,50.4434,50.3148,50.4274,222100.0
2014-05-30 09:30:00,62.61,62.83,62.03,62.25,127600.0,50.3309,50.5077,49.8646,50.0415,127600.0
2014-05-30 10:00:00,62.21,62.63,62.2,62.52,43900.0,50.0093,50.347,50.0013,50.2585,43900.0
2014-05-30 10:30:00,62.52,62.71,62.45,62.7,74200.0,50.2585,50.4113,50.2023,50.4032,74200.0
2014-05-30 11:00:00,62.71,62.9,62.7,62.81,92600.0,50.4113,50.564,50.4032,50.4917,92600.0
2014-05-30 11:30:00,62.81,62.91,62.66,62.68,63300.0,50.4917,50.572,50.3711,50.3872,63300.0
2014-05-30 12:00:00,62.68,62.71,62.56,62.61,50200.0,50.3872,50.4113,50.2907,50.3309,50200.0
2014-05-30 12:30:00,62.6,62.61,62.45,62.53,41400.0,50.3228,50.3309,50.2023,50.2666,41400.0
2014-05-30 13:00:00,62.53,62.56,62.49,62.55,29100.0,50.2666,50.2907,50.2344,50.2827,29100.0
2014-05-30 13:30:00,62.55,62.61,62.47,62.48,37100.0,50.2827,50.3309,50.2183,50.2264,37100.0
2014-05-30 14:00:00,62.48,62.63,62.45,62.53,44600.0,50.2264,50.347,50.2023,50.2666,44600.0
2014-05-30 14:30:00,62.53,62.65,62.51,62.57,40200.0,50.2666,50.363,50.2505,50.2987,40200.0
2014-05-30 15:00:00,62.57,62.67,62.54,62.65,63700.0,50.2987,50.3791,50.2746,50.363,63700.0
2014-05-30 15:30:00,62.65,62.8,62.59,62.7,238600.0,50.363,50.4836,50.3148,50.4032,238600.0
2014-06-02 09:30:00,62.91,62.97,62.38,62.53,77100.0,50.572,50.6203,50.146,50.2666,77100.0
2014-06-02 10:00:00,62.53,62.69,62.37,62.5,53500.0,50.2666,50.3952,50.138,50.2425,53500.0
2014-06-02 10:30:00,62.48,62.59,62.43,62.55,33700.0,50.2264,50.3148,50.1862,50.2827,33700.0
2014-06-02 11:00:00,62.55,62.84,62.5,62.84,42800.0,50.2827,50.5158,50.2425,50.5158,42800.0
2014-06-02 11:30:00,62.82,62.94,62.67,62.82,35100.0,50.4997,50.5962,50.3791,50.4997,35100.0
2014-06-02 12:00:00,62.79,62.84,62.69,62.71,14800.0,50.4756,50.5158,50.3952,50.4113,14800.0
2014-06-02 12:30:00,62.71,62.76,62.68,62.69,14400.0,50.4113,50.4515,50.3872,50.3952,14400.0
2014-06-02 13:00:00,62.69,62.7,62.58,62.68,11800.0,50.3952,50.4032,50.3068,50.3872,11800.0
2014-06-02 13:30:00,62.65,62.68,62.56,62.6,25300.0,50.363,50.3872,50.2907,50.3228,25300.0
2014-06-02 14:00:00,62.6,62.76,62.55,62.72,72200.0,50.3228,50.4515,50.2827,50.4193,72200.0
2014-06-02 14:30:00,62.72,62.79,62.66,62.74,28000.0,50.4193,50.4756,50.3711,50.4354,28000.0
2014-06-02 15:00:00,62.73,62.74,62.6,62.64,41500.0,50.4274,50.4354,50.3228,50.355,41500.0
2014-06-02 15:30:00,62.65,62.88,62.65,62.81,122200.0,50.363,50.5479,50.363,50.4917,122200.0
2014-06-03 09:30:00,62.49,63.43,62.46,63.36,59400.0,50.2344,50.9901,50.2103,50.9338,59400.0
2014-06-03 10:00:00,63.37,63.56,63.34,63.42,78600.0,50.9418,51.0946,50.9177,50.982,78600.0
2014-06-03 10:30:00,63.43,63.49,63.21,63.3,72100.0,50.9901,51.0383,50.8132,50.8856,72100.0
2014-06-03 11:00:00,63.28,63.29,63.08,63.15,31800.0,50.8695,50.8775,50.7087,50.765,31800.0
2014-06-03 11:30:00,63.14,63.21,63.1,63.15,29000.0,50.7569,50.8132,50.7248,50.765,29000.0
2014-06-03 12:00:00,63.17,63.31,63.15,63.25,18200.0,50.7811,50.8936,50.765,50.8454,18200.0
2014-06-03 12:30:00,63.25,63.33,63.19,63.32,13700.0,50.8454,50.9097,50.7971,50.9016,13700.0
2014-06-03 13:00:00,63.32,63.32,63.19,63.23,17200.0,50.9016,50.9016,50.7971,50.8293,17200.0
2014-06-03 13:30:00,63.26,63.3,63.18,63.28,20500.0,50.8534,50.8856,50.7891,50.8695,20500.0
2014-06-03 14:00:00,63.29,63.45,63.27,63.41,31400.0,50.8775,51.0061,50.8614,50.974,31400.0
2014-06-03 14:30:00,63.4,63.45,63.31,63.32,24400.0,50.9659,51.0061,50.8936,50.9016,24400.0
2014-06-03 15:00:00,63.33,63.33,63.14,63.22,32500.0,50.9097,50.9097,50.7569,50.8213,32500.0
2014-06-03 15:30:00,63.22,63.25,63.14,63.19,83800.0,50.8213,50.8454,50.7569,50.7971,83800.0
2014-06-04 09:30:00,63.0,63.15,62.85,62.99,34400.0,50.6444,50.765,50.5238,50.6364,34400.0
2014-06-04 10:00:00,63.02,63.2,62.99,63.05,27500.0,50.6605,50.8052,50.6364,50.6846,27500.0
2014-06-04 10:30:00,63.05,63.25,62.98,63.25,21900.0,50.6846,50.8454,50.6283,50.8454,21900.0
2014-06-04 11:00:00,63.24,63.32,63.15,63.3,65200.0,50.8373,50.9016,50.765,50.8856,65200.0
2014-06-04 11:30:00,63.28,63.36,63.15,63.2,43000.0,50.8695,50.9338,50.765,50.8052,43000.0
2014-06-04 12:00:00,63.17,63.24,63.09,63.18,30700.0,50.7811,50.8373,50.7167,50.7891,30700.0
2014-06-04 12:30:00,63.16,63.18,63.07,63.13,30500.0,50.773,50.7891,50.7007,50.7489,30500.0
2014-06-04 13:00:00,63.16,63.24,63.16,63.18,7100.0,50.773,50.8373,50.773,50.7891,7100.0
2014-06-04 13:30:00,63.2,63.23,63.08,63.08,42500.0,50.8052,50.8293,50.7087,50.7087,42500.0
2014-06-04 14:00:00,63.08,63.11,63.05,63.09,21800.0,50.7087,50.7328,50.6846,50.7167,21800.0
2014-06-04 14:30:00,63.09,63.09,62.96,62.96,19000.0,50.7167,50.7167,50.6122,50.6122,19000.0
2014-06-04 15:00:00,62.98,63.07,62.97,63.02,35500.0,50.6283,50.7007,50.6203,50.6605,35500.0
2014-06-04 15:30:00,63.02,63.13,62.99,63.09,150200.0,50.6605,50.7489,50.6364,50.7167,150200.0
2014-06-05 09:30:00,63.27,63.57,62.88,62.88,62600.0,50.8614,51.1026,50.5479,50.5479,62600.0
2014-06-05 10:00:00,62.87,63.28,62.78,63.27,78600.0,50.5399,50.8695,50.4675,50.8614,78600.0
2014-06-05 10:30:00,63.27,63.52,63.15,63.37,82900.0,50.8614,51.0624,50.765,50.9418,82900.0
2014-06-05 11:00:00,63.33,63.74,63.31,63.69,46400.0,50.9097,51.2393,50.8936,51.1991,46400.0
2014-06-05 11:30:00,63.7,64.07,63.7,63.94,39900.0,51.2071,51.5045,51.2071,51.4,39900.0
2014-06-05 12:00:00,63.95,63.99,63.68,63.77,28300.0,51.4081,51.4402,51.191,51.2634,28300.0
2014-06-05 12:30:00,63.79,63.85,63.77,63.82,11300.0,51.2795,51.3277,51.2634,51.3036,11300.0
2014-06-05 13:00:00,63.81,63.94,63.8,63.9,31400.0,51.2955,51.4,51.2875,51.3679,31400.0
2014-06-05 13:30:00,63.86,63.87,63.74,63.76,14400.0,51.3357,51.3438,51.2393,51.2553,14400.0
2014-06-05 14:00:00,63.78,63.9,63.72,63.87,21800.0,51.2714,51.3679,51.2232,51.3438,21800.0
2014-06-05 14:30:00,63.84,63.88,63.73,63.73,45600.0,51.3197,51.3518,51.2312,51.2312,45600.0
2014-06-05 15:00:00,63.71,63.8,63.69,63.73,39700.0,51.2152,51.2875,51.1991,51.2312,39700.0
2014-06-05 15:30:00,63.73,63.88,63.71,63.87,114400.0,51.2312,51.3518,51.2152,51.3438,114400.0
2014-06-06 09:30:00,64.04,64.17,63.9,64.17,23400.0,51.4804,51.5849,51.3679,51.5849,23400.0
2014-06-06 10:00:00,64.14,64.2,64.01,64.06,24300.0,51.5608,51.6091,51.4563,51.4965,24300.0
2014-06-06 10:30:00,64.06,64.06,63.72,63.73,67300.0,51.4965,51.4965,51.2232,51.2312,67300.0
2014-06-06 11:00:00,63.75,63.78,63.69,63.78,29300.0,51.2473,51.2714,51.1991,51.2714,29300.0
2014-06-06 11:30:00,63.81,63.87,63.78,63.8,20100.0,51.2955,51.3438,51.2714,51.2875,20100.0
2014-06-06 12:00:00,63.84,63.95,63.83,63.95,14300.0,51.3197,51.4081,51.3116,51.4081,14300.0
2014-06-06 12:30:00,63.95,64.08,63.95,64.05,18900.0,51.4081,51.5126,51.4081,51.4885,18900.0
2014-06-06 13:00:00,64.02,64.06,63.98,64.01,20100.0,51.4644,51.4965,51.4322,51.4563,20100.0
2014-06-06 13:30:00,64.02,64.14,63.95,64.11,21000.0,51.4644,51.5608,51.4081,51.5367,21000.0
2014-06-06 14:00:00,64.1,64.2,64.08,64.2,22800.0,51.5287,51.6091,51.5126,51.6091,22800.0
2014-06-06 14:30:00,64.19,64.22,64.1,64.18,30300.0,51.601,51.6251,51.5287,51.593,30300.0
2014-06-06 15:00:00,64.19,64.22,64.15,64.16,39600.0,51.601,51.6251,51.5689,51.5769,39600.0
2014-06-06 15:30:00,64.16,64.29,64.1,64.29,121700.0,51.5769,51.6814,51.5287,51.6814,121700.0
2014-06-09 09:30:00,64.3,64.46,63.88,63.98,59300.0,51.6894,51.8181,51.3518,51.4322,59300.0
2014-06-09 10:00:00,64.0,64.0,63.75,63.88,58600.0,51.4483,51.4483,51.2473,51.3518,58600.0
2014-06-09 10:30:00,63.88,63.93,63.75,63.89,27800.0,51.3518,51.392,51.2473,51.3599,27800.0
2014-06-09 11:00:00,63.89,63.97,63.85,63.93,35000.0,51.3599,51.4242,51.3277,51.392,35000.0
2014-06-09 11:30:00,63.95,64.16,63.95,64.14,86600.0,51.4081,51.5769,51.4081,51.5608,86600.0
2014-06-09 12:00:00,64.14,64.19,64.05,64.05,33400.0,51.5608,51.601,51.4885,51.4885,33400.0
2014-06-09 12:30:00,64.05,64.09,63.97,63.97,19600.0,51.4885,51.5206,51.4242,51.4242,19600.0
2014-06-09 13:00:00,63.96,63.98,63.86,63.91,17200.0,51.4161,51.4322,51.3357,51.3759,17200.0
2014-06-09 13:30:00,63.94,64.0,63.86,63.95,36900.0,51.4,51.4483,51.3357,51.4081,36900.0
2014-06-09 14:00:00,63.94,63.97,63.79,63.83,40900.0,51.4,51.4242,51.2795,51.3116,40900.0
2014-06-09 14:30:00,63.83,63.91,63.75,63.88,28800.0,51.3116,51.3759,51.2473,51.3518,28800.0
2014-06-09 15:00:00,63.89,63.91,63.79,63.8,42100.0,51.3599,51.3759,51.2795,51.2875,42100.0
2014-06-09 15:30:00,63.79,63.8,63.73,63.77,101200.0,51.2795,51.2875,51.2312,51.2634,101200.0
2014-06-10 09:30:00,63.52,63.88,63.3,63.44,37800.0,51.0624,51.3518,50.8856,50.9981,37800.0
2014-06-10 10:00:00,63.39,63.51,63.17,63.49,66400.0,50.9579,51.0544,50.7811,51.0383,66400.0
2014-06-10 10:30:00,63.51,63.59,63.27,63.39,33900.0,51.0544,51.1187,50.8614,50.9579,33900.0
2014-06-10 11:00:00,63.4,63.42,63.12,63.27,33800.0,50.9659,50.982,50.7409,50.8614,33800.0
2014-06-10 11:30:00,63.28,63.51,63.28,63.3,42000.0,50.8695,51.0544,50.8695,50.8856,42000.0
2014-06-10 12:00:00,63.3,63.37,63.24,63.35,52000.0,50.8856,50.9418,50.8373,50.9258,52000.0
2014-06-10 12:30:00,63.35,63.62,63.34,63.58,27800.0,50.9258,51.1428,50.9177,51.1106,27800.0
2014-06-10 13:00:00,63.6,63.61,63.44,63.5,24600.0,51.1267,51.1348,50.9981,51.0463,24600.0
2014-06-10 13:30:00,63.5,63.59,63.35,63.54,69400.0,51.0463,51.1187,50.9258,51.0785,69400.0
2014-06-10 14:00:00,63.55,63.69,63.45,63.67,28600.0,51.0865,51.1991,51.0061,51.183,28600.0
2014-06-10 14:30:00,63.67,63.68,63.48,63.57,47900.0,51.183,51.191,51.0303,51.1026,47900.0
2014-06-10 15:00:00,63.58,63.74,63.57,63.66,59100.0,51.1106,51.2393,51.1026,51.175,59100.0
2014-06-10 15:30:00,63.67,63.69,63.5,63.57,196900.0,51.183,51.1991,51.0463,51.1026,196900.0
2014-06-11 09:30:00,63.59,63.69,63.28,63.45,72900.0,51.1187,51.1991,50.8695,51.0061,72900.0
2014-06-11 10:00:00,63.46,63.67,63.37,63.62,155400.0,51.0142,51.183,50.9418,51.1428,155400.0
2014-06-11 10:30:00,63.61,63.68,63.53,63.59,122200.0,51.1348,51.191,51.0705,51.1187,122200.0
2014-06-11 11:00:00,63.6,63.65,63.55,63.57,68800.0,51.1267,51.1669,51.0865,51.1026,68800.0
2014-06-11 11:30:00,63.59,63.89,63.57,63.88,80200.0,51.1187,51.3599,51.1026,51.3518,80200.0
2014-06-11 12:00:00,63.89,63.94,63.74,63.94,104600.0,51.3599,51.4,51.2393,51.4,104600.0
2014-06-11 12:30:00,63.95,64.02,63.93,63.98,33300.0,51.4081,51.4644,51.392,51.4322,33300.0
2014-06-11 13:00:00,63.98,64.17,63.91,64.17,86900.0,51.4322,51.5849,51.3759,51.5849,86900.0
2014-06-11 13:30:00,64.17,64.23,64.12,64.2,67700.0,51.5849,51.6332,51.5447,51.6091,67700.0
2014-06-11 14:00:00,64.19,64.26,64.13,64.25,51600.0,51.601,51.6573,51.5528,51.6492,51600.0
2014-06-11 14:30:00,64.24,64.24,64.12,64.22,45400.0,51.6412,51.6412,51.5447,51.6251,45400.0
2014-06-11 15:00:00,64.22,64.34,64.22,64.34,69000.0,51.6251,51.7216,51.6251,51.7216,69000.0
2014-06-11 15:30:00,64.34,64.43,64.31,64.41,171500.0,51.7216,51.7939,51.6975,51.7779,171500.0
2014-06-12 09:30:00,64.32,64.44,64.13,64.42,78300.0,51.7055,51.802,51.5528,51.7859,78300.0
2014-06-12 10:00:00,64.42,64.85,64.39,64.64,133700.0,51.7859,52.1316,51.7618,51.9628,133700.0
2014-06-12 10:30:00,64.6,64.73,64.56,64.7,100900.0,51.9306,52.0351,51.8984,52.011,100900.0
2014-06-12 11:00:00,64.7,64.84,64.62,64.81,53200.0,52.011,52.1235,51.9467,52.0994,53200.0
2014-06-12 11:30:00,64.82,64.85,64.74,64.82,43100.0,52.1075,52.1316,52.0431,52.1075,43100.0
2014-06-12 12:00:00,64.82,64.89,64.69,64.69,37200.0,52.1075,52.1637,52.003,52.003,37200.0
2014-06-12 12:30:00,64.69,64.76,64.62,64.65,77700.0,52.003,52.0592,51.9467,51.9708,77700.0
2014-06-12 13:00:00,64.65,64.71,64.25,64.3,69600.0,51.9708,52.019,51.6492,51.6894,69600.0
2014-06-12 13:30:00,64.29,64.29,64.18,64.24,41400.0,51.6814,51.6814,51.593,51.6412,41400.0
2014-06-12 14:00:00,64.22,64.31,64.16,64.18,53700.0,51.6251,51.6975,51.5769,51.593,53700.0
2014-06-12 14:30:00,64.17,64.24,64.14,64.16,43600.0,51.5849,51.6412,51.5608,51.5769,43600.0
2014-06-12 15:00:00,64.17,64.18,63.99,64.0,77400.0,51.5849,51.593,51.4402,51.4483,77400.0
2014-06-12 15:30:00,64.01,64.15,63.93,64.15,127000.0,51.4563,51.5689,51.392,51.5689,127000.0
2014-06-13 09:30:00,64.05,64.1,63.56,63.9,58100.0,51.4885,51.5287,51.0946,51.3679,58100.0
2014-06-13 10:00:00,63.86,64.05,63.73,63.99,41500.0,51.3357,51.4885,51.2312,51.4402,41500.0
2014-06-13 10:30:00,64.0,64.22,64.0,64.12,28000.0,51.4483,51.6251,51.4483,51.5447,28000.0
2014-06-13 11:00:00,64.13,64.19,64.12,64.18,24100.0,51.5528,51.601,51.5447,51.593,24100.0
2014-06-13 11:30:00,64.18,64.18,63.98,64.08,15400.0,51.593,51.593,51.4322,51.5126,15400.0
2014-06-13 12:00:00,64.1,64.22,64.07,64.16,18100.0,51.5287,51.6251,51.5045,51.5769,18100.0
2014-06-13 12:30:00,64.17,64.22,64.11,64.17,19600.0,51.5849,51.6251,51.5367,51.5849,19600.0
2014-06-13 13:00:00,64.18,64.3,64.05,64.09,32800.0,51.593,51.6894,51.4885,51.5206,32800.0
2014-06-13 13:30:00,64.1,64.1,64.05,64.1,27500.0,51.5287,51.5287,51.4885,51.5287,27500.0
2014-06-13 14:00:00,64.09,64.19,64.08,64.12,28200.0,51.5206,51.601,51.5126,51.5447,28200.0
2014-06-13 14:30:00,64.13,64.22,64.13,64.14,18300.0,51.5528,51.6251,51.5528,51.5608,18300.0
2014-06-13 15:00:00,64.15,64.16,64.08,64.08,62000.0,51.5689,51.5769,51.5126,51.5126,62000.0
2014-06-13 15:30:00,64.08,64.17,63.98,64.16,89300.0,51.5126,51.5849,51.4322,51.5769,89300.0
2014-06-16 09:30:00,64.0,64.01,63.57,63.62,38400.0,51.4483,51.4563,51.1026,51.1428,38400.0
2014-06-16 10:00:00,63.64,63.99,63.62,63.97,26000.0,51.1589,51.4402,51.1428,51.4242,26000.0
2014-06-16 10:30:00,63.96,64.0,63.85,63.93,29200.0,51.4161,51.4483,51.3277,51.392,29200.0
2014-06-16 11:00:00,63.91,63.92,63.68,63.76,33600.0,51.3759,51.384,51.191,51.2553,33600.0
2014-06-16 11:30:00,63.76,63.78,63.57,63.67,22300.0,51.2553,51.2714,51.1026,51.183,22300.0
2014-06-16 12:00:00,63.67,64.02,63.65,63.98,23600.0,51.183,51.4644,51.1669,51.4322,23600.0
2014-06-16 12:30:00,63.95,64.0,63.89,63.97,7500.0,51.4081,51.4483,51.3599,51.4242,7500.0
2014-06-16 13:00:00,63.95,64.01,63.88,63.96,16800.0,51.4081,51.4563,51.3518,51.4161,16800.0
2014-06-16 13:30:00,63.98,63.99,63.88,63.93,21200.0,51.4322,51.4402,51.3518,51.392,21200.0
2014-06-16 14:00:00,63.93,64.06,63.93,64.04,44200.0,51.392,51.4965,51.392,51.4804,44200.0
2014-06-16 14:30:00,64.04,64.12,64.01,64.03,60300.0,51.4804,51.5447,51.4563,51.4724,60300.0
2014-06-16 15:00:00,64.02,64.08,63.94,63.99,54200.0,51.4644,51.5126,51.4,51.4402,54200.0
2014-06-16 15:30:00,63.98,64.02,63.84,63.94,93900.0,51.4322,51.4644,51.3197,51.4,93900.0
2014-06-17 09:30:00,63.9,64.5,63.72,64.45,46700.0,51.3679,51.8502,51.2232,51.81,46700.0
2014-06-17 10:00:00,64.5,64.59,64.31,64.34,16900.0,51.8502,51.9226,51.6975,51.7216,16900.0
2014-06-17 10:30:00,64.33,64.33,63.98,64.17,37000.0,51.7136,51.7136,51.4322,51.5849,37000.0
2014-06-17 11:00:00,64.18,64.26,64.12,64.17,25600.0,51.593,51.6573,51.5447,51.5849,25600.0
2014-06-17 11:30:00,64.16,64.16,63.99,64.01,21800.0,51.5769,51.5769,51.4402,51.4563,21800.0
2014-06-17 12:00:00,64.03,64.16,63.93,63.94,31400.0,51.4724,51.5769,51.392,51.4,31400.0
2014-06-17 12:30:00,63.96,64.03,63.96,64.0,27300.0,51.4161,51.4724,51.4161,51.4483,27300.0
2014-06-17 13:00:00,64.0,64.01,63.9,63.9,19000.0,51.4483,51.4563,51.3679,51.3679,19000.0
2014-06-17 13:30:00,63.9,64.02,63.9,63.95,22500.0,51.3679,51.4644,51.3679,51.4081,22500.0
2014-06-17 14:00:00,63.95,63.96,63.78,63.85,35800.0,51.4081,51.4161,51.2714,51.3277,35800.0
2014-06-17 14:30:00,63.86,63.86,63.8,63.82,32200.0,51.3357,51.3357,51.2875,51.3036,32200.0
2014-06-17 15:00:00,63.82,63.84,63.74,63.75,34200.0,51.3036,51.3197,51.2393,51.2473,34200.0
2014-06-17 15:30:00,63.74,63.84,63.72,63.84,90000.0,51.2393,51.3197,51.2232,51.3197,90000.0
2014-06-18 09:30:00,64.07,64.46,64.03,64.45,51000.0,51.5045,51.8181,51.4724,51.81,51000.0
2014-06-18 10:00:00,64.46,64.63,64.29,64.4,95000.0,51.8181,51.9547,51.6814,51.7698,95000.0
2014-06-18 10:30:00,64.41,64.44,64.06,64.06,18500.0,51.7779,51.802,51.4965,51.4965,18500.0
2014-06-18 11:00:00,63.96,64.22,63.96,64.22,17500.0,51.4161,51.6251,51.4161,51.6251,17500.0
2014-06-18 11:30:00,64.23,64.37,64.21,64.26,39400.0,51.6332,51.7457,51.6171,51.6573,39400.0
2014-06-18 12:00:00,64.27,64.31,64.19,64.19,16300.0,51.6653,51.6975,51.601,51.601,16300.0
2014-06-18 12:30:00,64.17,64.22,64.16,64.18,11100.0,51.5849,51.6251,51.5769,51.593,11100.0
2014-06-18 13:00:00,64.18,64.2,64.13,64.13,8200.0,51.593,51.6091,51.5528,51.5528,8200.0
2014-06-18 13:30:00,64.11,64.17,64.04,64.12,12400.0,51.5367,51.5849,51.4804,51.5447,12400.0
2014-06-18 14:00:00,64.11,64.24,63.93,64.16,42800.0,51.5367,51.6412,51.392,51.5769,42800.0
2014-06-18 14:30:00,64.16,64.39,64.16,64.34,38600.0,51.5769,51.7618,51.5769,51.7216,38600.0
2014-06-18 15:00:00,64.31,64.57,64.28,64.55,53000.0,51.6975,51.9065,51.6734,51.8904,53000.0
2014-06-18 15:30:00,64.56,64.69,64.49,64.54,89100.0,51.8984,52.003,51.8422,51.8824,89100.0
2014-06-19 09:30:00,64.28,64.65,64.28,64.55,34800.0,51.6734,51.9708,51.6734,51.8904,34800.0
2014-06-19 10:00:00,64.53,64.65,64.37,64.37,17800.0,51.8743,51.9708,51.7457,51.7457,17800.0
2014-06-19 10:30:00,64.38,64.38,64.22,64.27,21800.0,51.7538,51.7538,51.6251,51.6653,21800.0
2014-06-19 11:00:00,64.27,64.48,64.27,64.28,21700.0,51.6653,51.8341,51.6653,51.6734,21700.0
2014-06-19 11:30:00,64.25,64.29,64.17,64.17,13100.0,51.6492,51.6814,51.5849,51.5849,13100.0
2014-06-19 12:00:00,64.19,64.36,64.19,64.28,18800.0,51.601,51.7377,51.601,51.6734,18800.0
2014-06-19 12:30:00,64.27,64.38,64.2,64.2,12600.0,51.6653,51.7538,51.6091,51.6091,12600.0
2014-06-19 13:00:00,64.2,64.3,64.16,64.23,14200.0,51.6091,51.6894,51.5769,51.6332,14200.0
2014-06-19 13:30:00,64.22,64.43,64.22,64.41,32200.0,51.6251,51.7939,51.6251,51.7779,32200.0
2014-06-19 14:00:00,64.41,64.53,64.34,64.45,39300.0,51.7779,51.8743,51.7216,51.81,39300.0
2014-06-19 14:30:00,64.45,64.5,64.39,64.48,47000.0,51.81,51.8502,51.7618,51.8341,47000.0
2014-06-19 15:00:00,64.48,64.51,64.44,64.48,39600.0,51.8341,51.8583,51.802,51.8341,39600.0
2014-06-19 15:30:00,64.47,64.65,64.47,64.65,79300.0,51.8261,51.9708,51.8261,51.9708,79300.0
2014-06-20 09:30:00,64.71,64.71,64.39,64.46,52300.0,52.019,52.019,51.7618,51.8181,52300.0
2014-06-20 10:00:00,64.49,64.66,64.47,64.6,33100.0,51.8422,51.9788,51.8261,51.9306,33100.0
2014-06-20 10:30:00,64.58,64.75,64.58,64.75,15000.0,51.9145,52.0512,51.9145,52.0512,15000.0
2014-06-20 11:00:00,64.73,64.85,64.73,64.76,16600.0,52.0351,52.1316,52.0351,52.0592,16600.0
2014-06-20 11:30:00,64.74,64.82,64.68,64.75,10200.0,52.0431,52.1075,51.9949,52.0512,10200.0
2014-06-20 12:00:00,64.75,64.87,64.72,64.87,14600.0,52.0512,52.1477,52.0271,52.1477,14600.0
2014-06-20 12:30:00,64.84,64.86,64.67,64.69,10500.0,52.1235,52.1396,51.9869,52.003,10500.0
2014-06-20 13:00:00,64.68,64.68,64.56,64.6,10100.0,51.9949,51.9949,51.8984,51.9306,10100.0
2014-06-20 13:30:00,64.58,64.65,64.56,64.63,10600.0,51.9145,51.9708,51.8984,51.9547,10600.0
2014-06-20 14:00:00,64.63,64.68,64.59,64.6,15700.0,51.9547,51.9949,51.9226,51.9306,15700.0
2014-06-20 14:30:00,64.6,64.66,64.6,64.62,30800.0,51.9306,51.9788,51.9306,51.9467,30800.0
2014-06-20 15:00:00,64.61,64.64,64.5,64.64,22300.0,51.9386,51.9628,51.8502,51.9628,22300.0
2014-06-20 15:30:00,64.64,64.77,64.63,64.66,85800.0,51.9628,52.0673,51.9547,51.9788,85800.0
2014-06-23 09:30:00,64.91,64.91,64.52,64.77,63400.0,52.1798,52.1798,51.8663,52.0673,63400.0
2014-06-23 10:00:00,64.77,64.91,64.71,64.9,62000.0,52.0673,52.1798,52.019,52.1718,62000.0
2014-06-23 10:30:00,64.94,65.03,64.87,64.95,21000.0,52.2039,52.2763,52.1477,52.212,21000.0
2014-06-23 11:00:00,64.94,65.0,64.83,64.83,15900.0,52.2039,52.2522,52.1155,52.1155,15900.0
2014-06-23 11:30:00,64.82,65.1,64.77,64.97,50700.0,52.1075,52.3325,52.0673,52.228,50700.0
2014-06-23 12:00:00,64.97,65.13,64.89,65.08,38100.0,52.228,52.3567,52.1637,52.3165,38100.0
2014-06-23 12:30:00,65.1,65.17,64.96,64.96,18400.0,52.3325,52.3888,52.22,52.22,18400.0
2014-06-23 13:00:00,64.97,64.97,64.77,64.77,9800.0,52.228,52.228,52.0673,52.0673,9800.0
2014-06-23 13:30:00,64.77,64.82,64.7,64.79,20900.0,52.0673,52.1075,52.011,52.0833,20900.0
2014-06-23 14:00:00,64.8,64.81,64.73,64.78,18400.0,52.0914,52.0994,52.0351,52.0753,18400.0
2014-06-23 14:30:00,64.78,64.81,64.68,64.73,28900.0,52.0753,52.0994,51.9949,52.0351,28900.0
2014-06-23 15:00:00,64.72,64.73,64.59,64.6,25900.0,52.0271,52.0351,51.9226,51.9306,25900.0
2014-06-23 15:30:00,64.61,64.74,64.59,64.69,58900.0,51.9386,52.0431,51.9226,52.003,58900.0
2014-06-24 09:30:00,64.56,64.84,64.31,64.31,27900.0,51.8984,52.1235,51.6975,51.6975,27900.0
2014-06-24 10:00:00,64.29,64.78,64.27,64.77,25700.0,51.6814,52.0753,51.6653,52.0673,25700.0
2014-06-24 10:30:00,64.77,64.98,64.68,64.95,21100.0,52.0673,52.2361,51.9949,52.212,21100.0
2014-06-24 11:00:00,64.99,65.04,64.84,64.85,18600.0,52.2441,52.2843,52.1235,52.1316,18600.0
2014-06-24 11:30:00,64.86,65.01,64.82,64.95,15800.0,52.1396,52.2602,52.1075,52.212,15800.0
2014-06-24 12:00:00,64.94,64.95,64.76,64.78,7700.0,52.2039,52.212,52.0592,52.0753,7700.0
2014-06-24 12:30:00,64.78,64.8,64.63,64.71,6200.0,52.0753,52.0914,51.9547,52.019,6200.0
2014-06-24 13:00:00,64.71,64.71,64.41,64.53,14000.0,52.019,52.019,51.7779,51.8743,14000.0
2014-06-24 13:30:00,64.52,64.54,64.31,64.31,47500.0,51.8663,51.8824,51.6975,51.6975,47500.0
2014-06-24 14:00:00,64.32,64.36,64.18,64.2,22900.0,51.7055,51.7377,51.593,51.6091,22900.0
2014-06-24 14:30:00,64.2,64.21,63.89,63.89,110000.0,51.6091,51.6171,51.3599,51.3599,110000.0
2014-06-24 15:00:00,63.89,63.9,63.57,63.59,91100.0,51.3599,51.3679,51.1026,51.1187,91100.0
2014-06-24 15:30:00,63.61,63.71,63.49,63.53,153800.0,51.1348,51.2152,51.0383,51.0705,153800.0
2014-06-25 09:30:00,63.6,64.33,63.6,63.91,32900.0,51.1267,51.7136,51.1267,51.3759,32900.0
2014-06-25 10:00:00,63.92,64.04,63.59,63.74,28800.0,51.384,51.4804,51.1187,51.2393,28800.0
2014-06-25 10:30:00,63.73,64.09,63.6,64.09,75700.0,51.2312,51.5206,51.1267,51.5206,75700.0
2014-06-25 11:00:00,64.09,64.18,63.93,64.07,75900.0,51.5206,51.593,51.392,51.5045,75900.0
2014-06-25 11:30:00,64.08,64.08,63.82,64.01,13500.0,51.5126,51.5126,51.3036,51.4563,13500.0
2014-06-25 12:00:00,64.04,64.13,63.93,64.12,47500.0,51.4804,51.5528,51.392,51.5447,47500.0
2014-06-25 12:30:00,64.13,64.22,64.12,64.18,20700.0,51.5528,51.6251,51.5447,51.593,20700.0
2014-06-25 13:00:00,64.17,64.31,64.15,64.15,21100.0,51.5849,51.6975,51.5689,51.5689,21100.0
2014-06-25 13:30:00,64.16,64.25,64.15,64.16,27200.0,51.5769,51.6492,51.5689,51.5769,27200.0
2014-06-25 14:00:00,64.16,64.21,64.09,64.21,27600.0,51.5769,51.6171,51.5206,51.6171,27600.0
2014-06-25 14:30:00,64.2,64.22,64.12,64.12,40000.0,51.6091,51.6251,51.5447,51.5447,40000.0
2014-06-25 15:00:00,64.12,64.2,64.09,64.12,44000.0,51.5447,51.6091,51.5206,51.5447,44000.0
2014-06-25 15:30:00,64.12,64.2,64.1,64.12,105800.0,51.5447,51.6091,51.5287,51.5447,105800.0
2014-06-26 09:30:00,64.12,64.28,63.07,63.2,49500.0,51.5447,51.6734,50.7007,50.8052,49500.0
2014-06-26 10:00:00,63.19,63.32,63.12,63.18,47800.0,50.7971,50.9016,50.7409,50.7891,47800.0
2014-06-26 10:30:00,63.2,63.41,63.18,63.29,31100.0,50.8052,50.974,50.7891,50.8775,31100.0
2014-06-26 11:00:00,63.31,63.4,63.14,63.33,54300.0,50.8936,50.9659,50.7569,50.9097,54300.0
2014-06-26 11:30:00,63.34,63.36,63.16,63.25,66200.0,50.9177,50.9338,50.773,50.8454,66200.0
2014-06-26 12:00:00,63.25,63.37,63.24,63.27,48000.0,50.8454,50.9418,50.8373,50.8614,48000.0
2014-06-26 12:30:00,63.26,63.39,63.22,63.22,40900.0,50.8534,50.9579,50.8213,50.8213,40900.0
2014-06-26 13:00:00,63.22,63.44,63.22,63.4,34400.0,50.8213,50.9981,50.8213,50.9659,34400.0
2014-06-26 13:30:00,63.4,63.54,63.32,63.32,58100.0,50.9659,51.0785,50.9016,50.9016,58100.0
2014-06-26 14:00:00,63.32,63.37,63.19,63.33,84700.0,50.9016,50.9418,50.7971,50.9097,84700.0
2014-06-26 14:30:00,63.34,63.4,63.23,63.32,51600.0,50.9177,50.9659,50.8293,50.9016,51600.0
2014-06-26 15:00:00,63.32,63.48,63.28,63.4,66700.0,50.9016,51.0303,50.8695,50.9659,66700.0
2014-06-26 15:30:00,63.38,63.48,63.36,63.41,152000.0,50.9499,51.0303,50.9338,50.974,152000.0
2014-06-27 09:30:00,63.26,63.79,63.01,63.3,39100.0,50.8534,51.2795,50.6524,50.8856,39100.0
2014-06-27 10:00:00,63.33,63.33,62.95,63.06,60900.0,50.9097,50.9097,50.6042,50.6926,60900.0
2014-06-27 10:30:00,63.13,63.24,63.08,63.1,43700.0,50.7489,50.8373,50.7087,50.7248,43700.0
2014-06-27 11:00:00,63.1,63.27,62.96,63.25,27200.0,50.7248,50.8614,50.6122,50.8454,27200.0
2014-06-27 11:30:00,63.28,63.5,63.14,63.48,26500.0,50.8695,51.0463,50.7569,51.0303,26500.0
2014-06-27 12:00:00,63.48,63.51,63.32,63.45,29400.0,51.0303,51.0544,50.9016,51.0061,29400.0
2014-06-27 12:30:00,63.44,63.7,63.43,63.61,48000.0,50.9981,51.2071,50.9901,51.1348,48000.0
2014-06-27 13:00:00,63.59,63.59,63.41,63.53,16600.0,51.1187,51.1187,50.974,51.0705,16600.0
2014-06-27 13:30:00,63.54,63.57,63.35,63.39,10200.0,51.0785,51.1026,50.9258,50.9579,10200.0
2014-06-27 14:00:00,63.38,63.48,63.32,63.4,33100.0,50.9499,51.0303,50.9016,50.9659,33100.0
2014-06-27 14:30:00,63.4,63.46,63.36,63.37,53200.0,50.9659,51.0142,50.9338,50.9418,53200.0
2014-06-27 15:00:00,63.37,63.61,63.37,63.47,45800.0,50.9418,51.1348,50.9418,51.0222,45800.0
2014-06-27 15:30:00,63.46,64.04,63.46,64.01,257700.0,51.0142,51.4804,51.0142,51.4563,257700.0
2014-06-30 09:30:00,64.22,64.51,63.97,63.97,102700.0,51.6251,51.8583,51.4242,51.4242,102700.0
2014-06-30 10:00:00,63.97,64.43,63.97,64.4,55900.0,51.4242,51.7939,51.4242,51.7698,55900.0
2014-06-30 10:30:00,64.4,64.47,64.23,64.27,52400.0,51.7698,51.8261,51.6332,51.6653,52400.0
2014-06-30 11:00:00,64.26,64.73,64.25,64.71,41900.0,51.6573,52.0351,51.6492,52.019,41900.0
2014-06-30 11:30:00,64.71,64.72,64.23,64.23,45900.0,52.019,52.0271,51.6332,51.6332,45900.0
2014-06-30 12:00:00,64.23,64.27,64.16,64.17,30400.0,51.6332,51.6653,51.5769,51.5849,30400.0
2014-06-30 12:30:00,64.17,64.32,64.17,64.23,16300.0,51.5849,51.7055,51.5849,51.6332,16300.0
2014-06-30 13:00:00,64.25,64.27,64.13,64.24,53400.0,51.6492,51.6653,51.5528,51.6412,53400.0
2014-06-30 13:30:00,64.25,64.45,64.25,64.33,36000.0,51.6492,51.81,51.6492,51.7136,36000.0
2014-06-30 14:00:00,64.33,64.37,64.25,64.3,52600.0,51.7136,51.7457,51.6492,51.6894,52600.0
2014-06-30 14:30:00,64.3,64.35,64.27,64.3,41000.0,51.6894,51.7296,51.6653,51.6894,41000.0
2014-06-30 15:00:00,64.31,64.4,64.24,64.39,70600.0,51.6975,51.7698,51.6412,51.7618,70600.0
2014-06-30 15:30:00,64.4,64.4,64.25,64.29,180700.0,51.7698,51.7698,51.6492,51.6814,180700.0
2014-07-01 09:30:00,64.63,64.85,64.14,64.44,85900.0,51.9547,52.1316,51.5608,51.802,85900.0
2014-07-01 10:00:00,64.44,64.79,64.4,64.67,81600.0,51.802,52.0833,51.7698,51.9869,81600.0
2014-07-01 10:30:00,64.68,64.89,64.65,64.72,102300.0,51.9949,52.1637,51.9708,52.0271,102300.0
2014-07-01 11:00:00,64.73,64.76,64.65,64.68,20400.0,52.0351,52.0592,51.9708,51.9949,20400.0
2014-07-01 11:30:00,64.67,64.97,64.65,64.93,42000.0,51.9869,52.228,51.9708,52.1959,42000.0
2014-07-01 12:00:00,64.93,65.08,64.93,64.94,33400.0,52.1959,52.3165,52.1959,52.2039,33400.0
2014-07-01 12:30:00,64.95,65.14,64.93,65.07,33600.0,52.212,52.3647,52.1959,52.3084,33600.0
2014-07-01 13:00:00,65.06,65.26,65.06,65.2,34900.0,52.3004,52.4612,52.3004,52.4129,34900.0
2014-07-01 13:30:00,65.19,65.26,65.18,65.2,33900.0,52.4049,52.4612,52.3969,52.4129,33900.0
2014-07-01 14:00:00,65.21,65.21,65.1,65.2,50700.0,52.421,52.421,52.3325,52.4129,50700.0
2014-07-01 14:30:00,65.2,65.21,65.08,65.1,47600.0,52.4129,52.421,52.3165,52.3325,47600.0
2014-07-01 15:00:00,65.11,65.17,65.01,65.1,63700.0,52.3406,52.3888,52.2602,52.3325,63700.0
2014-07-01 15:30:00,65.11,65.21,65.02,65.04,97500.0,52.3406,52.421,52.2682,52.2843,97500.0
2014-07-02 09:30:00,65.03,66.15,64.91,65.77,127100.0,52.2763,53.1766,52.1798,52.8711,127100.0
2014-07-02 10:00:00,65.77,66.31,65.67,65.89,125800.0,52.8711,53.3052,52.7908,52.9676,125800.0
2014-07-02 10:30:00,65.89,66.33,65.85,66.21,86500.0,52.9676,53.3213,52.9355,53.2249,86500.0
2014-07-02 11:00:00,66.21,66.23,65.84,65.89,43500.0,53.2249,53.2409,52.9274,52.9676,43500.0
2014-07-02 11:30:00,65.85,65.91,65.75,65.77,20500.0,52.9355,52.9837,52.8551,52.8711,20500.0
2014-07-02 12:00:00,65.76,65.88,65.75,65.84,19300.0,52.8631,52.9596,52.8551,52.9274,19300.0
2014-07-02 12:30:00,65.84,65.87,65.75,65.86,22300.0,52.9274,52.9515,52.8551,52.9435,22300.0
2014-07-02 13:00:00,65.83,65.86,65.77,65.81,42600.0,52.9194,52.9435,52.8711,52.9033,42600.0
2014-07-02 13:30:00,65.8,66.03,65.73,66.01,99000.0,52.8953,53.0802,52.839,53.0641,99000.0
2014-07-02 14:00:00,65.98,66.01,65.7,65.76,63100.0,53.04,53.0641,52.8149,52.8631,63100.0
2014-07-02 14:30:00,65.75,65.78,65.65,65.69,45800.0,52.8551,52.8792,52.7747,52.8068,45800.0
2014-07-02 15:00:00,65.69,65.69,65.47,65.5,55600.0,52.8068,52.8068,52.63,52.6541,55600.0
2014-07-02 15:30:00,65.5,65.69,65.48,65.61,134500.0,52.6541,52.8068,52.638,52.7425,134500.0
2014-07-03 09:30:00,65.71,66.08,65.71,65.94,77300.0,52.8229,53.1203,52.8229,53.0078,77300.0
2014-07-03 10:00:00,65.94,66.27,65.94,66.14,44600.0,53.0078,53.2731,53.0078,53.1686,44600.0
2014-07-03 10:30:00,66.13,66.27,65.98,66.24,23500.0,53.1605,53.2731,53.04,53.249,23500.0
2014-07-03 11:00:00,66.26,66.26,66.06,66.16,25100.0,53.265,53.265,53.1043,53.1847,25100.0
2014-07-03 11:30:00,66.17,66.17,66.07,66.15,32000.0,53.1927,53.1927,53.1123,53.1766,32000.0
2014-07-03 12:00:00,66.16,66.26,66.13,66.26,45900.0,53.1847,53.265,53.1605,53.265,45900.0
2014-07-03 12:30:00,66.25,66.26,65.99,66.01,118200.0,53.257,53.265,53.048,53.0641,118200.0
2014-07-07 09:30:00,65.88,66.35,65.67,65.7,54500.0,52.9596,53.3374,52.7908,52.8149,54500.0
2014-07-07 10:00:00,65.72,65.97,65.61,65.83,35000.0,52.8309,53.0319,52.7425,52.9194,35000.0
2014-07-07 10:30:00,65.86,65.9,65.68,65.7,50700.0,52.9435,52.9756,52.7988,52.8149,50700.0
2014-07-07 11:00:00,65.67,65.75,65.56,65.56,26300.0,52.7908,52.8551,52.7023,52.7023,26300.0
2014-07-07 11:30:00,65.56,65.6,65.51,65.58,35800.0,52.7023,52.7345,52.6621,52.7184,35800.0
2014-07-07 12:00:00,65.57,65.69,65.5,65.65,76500.0,52.7104,52.8068,52.6541,52.7747,76500.0
2014-07-07 12:30:00,65.65,65.74,65.48,65.53,22100.0,52.7747,52.847,52.638,52.6782,22100.0
2014-07-07 13:00:00,65.54,65.55,65.43,65.49,46800.0,52.6863,52.6943,52.5978,52.6461,46800.0
2014-07-07 13:30:00,65.49,65.79,65.48,65.76,34500.0,52.6461,52.8872,52.638,52.8631,34500.0
2014-07-07 14:00:00,65.76,65.91,65.7,65.88,40200.0,52.8631,52.9837,52.8149,52.9596,40200.0
2014-07-07 14:30:00,65.87,65.88,65.74,65.86,45500.0,52.9515,52.9596,52.847,52.9435,45500.0
2014-07-07 15:00:00,65.86,65.9,65.76,65.89,57800.0,52.9435,52.9756,52.8631,52.9676,57800.0
2014-07-07 15:30:00,65.9,65.9,65.75,65.81,150300.0,52.9756,52.9756,52.8551,52.9033,150300.0
2014-07-08 09:30:00,65.99,66.0,65.5,65.91,91100.0,53.048,53.056,52.6541,52.9837,91100.0
2014-07-08 10:00:00,65.89,66.05,65.77,65.96,71500.0,52.9676,53.0962,52.8711,53.0239,71500.0
2014-07-08 10:30:00,65.92,66.06,65.73,66.02,43600.0,52.9917,53.1043,52.839,53.0721,43600.0
2014-07-08 11:00:00,66.02,66.04,65.75,65.75,33300.0,53.0721,53.0882,52.8551,52.8551,33300.0
2014-07-08 11:30:00,65.74,65.98,65.74,65.84,29900.0,52.847,53.04,52.847,52.9274,29900.0
2014-07-08 12:00:00,65.82,65.82,65.68,65.79,18800.0,52.9113,52.9113,52.7988,52.8872,18800.0
2014-07-08 12:30:00,65.77,66.06,65.77,65.85,42600.0,52.8711,53.1043,52.8711,52.9355,42600.0
2014-07-08 13:00:00,65.83,65.97,65.8,65.89,18400.0,52.9194,53.0319,52.8953,52.9676,18400.0
2014-07-08 13:30:00,65.9,66.04,65.88,65.89,42200.0,52.9756,53.0882,52.9596,52.9676,42200.0
2014-07-08 14:00:00,65.85,65.92,65.82,65.83,34500.0,52.9355,52.9917,52.9113,52.9194,34500.0
2014-07-08 14:30:00,65.84,65.92,65.68,65.68,47800.0,52.9274,52.9917,52.7988,52.7988,47800.0
2014-07-08 15:00:00,65.68,65.75,65.57,65.68,29900.0,52.7988,52.8551,52.7104,52.7988,29900.0
2014-07-08 15:30:00,65.66,65.81,65.63,65.75,70800.0,52.7827,52.9033,52.7586,52.8551,70800.0
2014-07-09 09:30:00,65.88,65.95,64.69,64.7,131300.0,52.9596,53.0158,52.003,52.011,131300.0
2014-07-09 10:00:00,64.69,64.87,64.56,64.7,103700.0,52.003,52.1477,51.8984,52.011,103700.0
2014-07-09 10:30:00,64.7,64.96,64.57,64.92,122900.0,52.011,52.22,51.9065,52.1878,122900.0
2014-07-09 11:00:00,64.93,65.14,64.76,64.97,118400.0,52.1959,52.3647,52.0592,52.228,118400.0
2014-07-09 11:30:00,65.01,65.14,64.96,65.01,48400.0,52.2602,52.3647,52.22,52.2602,48400.0
2014-07-09 12:00:00,65.02,65.05,64.91,64.95,54500.0,52.2682,52.2924,52.1798,52.212,54500.0
2014-07-09 12:30:00,64.96,65.03,64.88,65.03,26100.0,52.22,52.2763,52.1557,52.2763,26100.0
2014-07-09 13:00:00,65.02,65.09,64.97,64.98,30200.0,52.2682,52.3245,52.228,52.2361,30200.0
2014-07-09 13:30:00,64.98,65.04,64.92,64.96,39500.0,52.2361,52.2843,52.1878,52.22,39500.0
2014-07-09 14:00:00,64.96,65.02,64.76,64.96,81200.0,52.22,52.2682,52.0592,52.22,81200.0
2014-07-09 14:30:00,64.96,64.96,64.8,64.87,52200.0,52.22,52.22,52.0914,52.1477,52200.0
2014-07-09 15:00:00,64.87,65.18,64.87,65.16,84700.0,52.1477,52.3969,52.1477,52.3808,84700.0
2014-07-09 15:30:00,65.15,65.29,65.03,65.05,255200.0,52.3727,52.4853,52.2763,52.2924,255200.0
2014-07-10 09:30:00,64.03,64.32,63.78,64.21,85900.0,51.4724,51.7055,51.2714,51.6171,85900.0
2014-07-10 10:00:00,64.2,64.28,63.93,64.06,49100.0,51.6091,51.6734,51.392,51.4965,49100.0
2014-07-10 10:30:00,64.02,64.03,63.84,64.02,33200.0,51.4644,51.4724,51.3197,51.4644,33200.0
2014-07-10 11:00:00,64.01,64.1,63.86,63.9,46100.0,51.4563,51.5287,51.3357,51.3679,46100.0
2014-07-10 11:30:00,63.91,63.92,63.74,63.92,74200.0,51.3759,51.384,51.2393,51.384,74200.0
2014-07-10 12:00:00,63.92,64.16,63.9,64.09,77600.0,51.384,51.5769,51.3679,51.5206,77600.0
2014-07-10 12:30:00,64.1,64.12,63.95,63.97,39700.0,51.5287,51.5447,51.4081,51.4242,39700.0
2014-07-10 13:00:00,63.97,64.14,63.9,64.1,47800.0,51.4242,51.5608,51.3679,51.5287,47800.0
2014-07-10 13:30:00,64.13,64.27,64.12,64.22,85000.0,51.5528,51.6653,51.5447,51.6251,85000.0
2014-07-10 14:00:00,64.22,64.31,64.17,64.29,92300.0,51.6251,51.6975,51.5849,51.6814,92300.0
2014-07-10 14:30:00,64.3,64.31,64.17,64.2,71400.0,51.6894,51.6975,51.5849,51.6091,71400.0
2014-07-10 15:00:00,64.2,64.21,64.12,64.14,69600.0,51.6091,51.6171,51.5447,51.5608,69600.0
2014-07-10 15:30:00,64.14,64.2,63.99,64.07,168500.0,51.5608,51.6091,51.4402,51.5045,168500.0
2014-07-11 09:30:00,64.12,64.17,63.9,64.14,53100.0,51.5447,51.5849,51.3679,51.5608,53100.0
2014-07-11 10:00:00,64.13,64.38,64.06,64.37,91300.0,51.5528,51.7538,51.4965,51.7457,91300.0
2014-07-11 10:30:00,64.36,64.47,64.22,64.24,110100.0,51.7377,51.8261,51.6251,51.6412,110100.0
2014-07-11 11:00:00,64.24,64.47,64.15,64.38,55900.0,51.6412,51.8261,51.5689,51.7538,55900.0
2014-07-11 11:30:00,64.41,64.53,64.39,64.48,49000.0,51.7779,51.8743,51.7618,51.8341,49000.0
2014-07-11 12:00:00,64.48,64.54,64.41,64.5,41300.0,51.8341,51.8824,51.7779,51.8502,41300.0
2014-07-11 12:30:00,64.5,64.5,64.29,64.38,39900.0,51.8502,51.8502,51.6814,51.7538,39900.0
2014-07-11 13:00:00,64.36,64.38,64.26,64.31,37400.0,51.7377,51.7538,51.6573,51.6975,37400.0
2014-07-11 13:30:00,64.31,64.34,64.23,64.27,45400.0,51.6975,51.7216,51.6332,51.6653,45400.0
2014-07-11 14:00:00,64.28,64.35,64.2,64.29,68900.0,51.6734,51.7296,51.6091,51.6814,68900.0
2014-07-11 14:30:00,64.27,64.36,64.24,64.3,86800.0,51.6653,51.7377,51.6412,51.6894,86800.0
2014-07-11 15:00:00,64.29,64.33,64.17,64.23,103200.0,51.6814,51.7136,51.5849,51.6332,103200.0
2014-07-11 15:30:00,64.23,64.28,64.18,64.27,158400.0,51.6332,51.6734,51.593,51.6653,158400.0
2014-07-14 09:30:00,64.64,64.64,63.82,64.42,159200.0,51.9628,51.9628,51.3036,51.7859,159200.0
2014-07-14 10:00:00,64.42,64.57,64.39,64.4,89300.0,51.7859,51.9065,51.7618,51.7698,89300.0
2014-07-14 10:30:00,64.4,64.53,64.34,64.42,69300.0,51.7698,51.8743,51.7216,51.7859,69300.0
2014-07-14 11:00:00,64.41,64.47,64.31,64.38,42900.0,51.7779,51.8261,51.6975,51.7538,42900.0
2014-07-14 11:30:00,64.39,64.46,64.31,64.43,41500.0,51.7618,51.8181,51.6975,51.7939,41500.0
2014-07-14 12:00:00,64.44,64.55,64.39,64.39,38200.0,51.802,51.8904,51.7618,51.7618,38200.0
2014-07-14 12:30:00,64.4,64.46,64.34,64.35,28700.0,51.7698,51.8181,51.7216,51.7296,28700.0
2014-07-14 13:00:00,64.36,64.37,64.29,64.29,23600.0,51.7377,51.7457,51.6814,51.6814,23600.0
2014-07-14 13:30:00,64.3,64.33,64.03,64.24,88300.0,51.6894,51.7136,51.4724,51.6412,88300.0
2014-07-14 14:00:00,64.25,64.5,64.15,64.44,116300.0,51.6492,51.8502,51.5689,51.802,116300.0
2014-07-14 14:30:00,64.43,64.55,64.33,64.41,86900.0,51.7939,51.8904,51.7136,51.7779,86900.0
2014-07-14 15:00:00,64.41,64.44,64.36,64.42,72300.0,51.7779,51.802,51.7377,51.7859,72300.0
2014-07-14 15:30:00,64.42,64.54,64.37,64.4,226600.0,51.7859,51.8824,51.7457,51.7698,226600.0
2014-07-15 09:30:00,64.96,65.24,64.85,64.97,208800.0,52.22,52.4451,52.1316,52.228,208800.0
2014-07-15 10:00:00,65.02,65.11,64.86,64.91,124100.0,52.2682,52.3406,52.1396,52.1798,124100.0
2014-07-15 10:30:00,64.9,64.98,64.6,64.8,77800.0,52.1718,52.2361,51.9306,52.0914,77800.0
2014-07-15 11:00:00,64.78,64.85,64.63,64.66,51900.0,52.0753,52.1316,51.9547,51.9788,51900.0
2014-07-15 11:30:00,64.65,64.69,64.33,64.34,57300.0,51.9708,52.003,51.7136,51.7216,57300.0
2014-07-15 12:00:00,64.36,64.47,64.21,64.22,66200.0,51.7377,51.8261,51.6171,51.6251,66200.0
2014-07-15 12:30:00,64.21,64.45,64.2,64.33,28500.0,51.6171,51.81,51.6091,51.7136,28500.0
2014-07-15 13:00:00,64.34,64.56,64.34,64.5,29400.0,51.7216,51.8984,51.7216,51.8502,29400.0
2014-07-15 13:30:00,64.52,64.75,64.51,64.74,48300.0,51.8663,52.0512,51.8583,52.0431,48300.0
2014-07-15 14:00:00,64.74,64.93,64.74,64.83,52900.0,52.0431,52.1959,52.0431,52.1155,52900.0
2014-07-15 14:30:00,64.82,64.89,64.78,64.89,61800.0,52.1075,52.1637,52.0753,52.1637,61800.0
2014-07-15 15:00:00,64.9,64.9,64.49,64.62,140500.0,52.1718,52.1718,51.8422,51.9467,140500.0
2014-07-15 15:30:00,64.61,64.65,64.46,64.47,205800.0,51.9386,51.9708,51.8181,51.8261,205800.0
2014-07-16 09:30:00,64.83,65.05,64.48,64.8,72900.0,52.1155,52.2924,51.8341,52.0914,72900.0
2014-07-16 10:00:00,64.8,64.88,64.61,64.84,89900.0,52.0914,52.1557,51.9386,52.1235,89900.0
2014-07-16 10:30:00,64.84,64.87,64.44,64.47,69500.0,52.1235,52.1477,51.802,51.8261,69500.0
2014-07-16 11:00:00,64.45,64.57,64.27,64.27,42900.0,51.81,51.9065,51.6653,51.6653,42900.0
2014-07-16 11:30:00,64.28,64.35,64.21,64.3,29100.0,51.6734,51.7296,51.6171,51.6894,29100.0
2014-07-16 12:00:00,64.31,64.43,64.29,64.34,27900.0,51.6975,51.7939,51.6814,51.7216,27900.0
2014-07-16 12:30:00,64.35,64.46,64.31,64.36,26900.0,51.7296,51.8181,51.6975,51.7377,26900.0
2014-07-16 13:00:00,64.36,64.45,64.27,64.32,35100.0,51.7377,51.81,51.6653,51.7055,35100.0
2014-07-16 13:30:00,64.32,64.33,64.27,64.3,40600.0,51.7055,51.7136,51.6653,51.6894,40600.0
2014-07-16 14:00:00,64.3,64.4,64.27,64.4,53200.0,51.6894,51.7698,51.6653,51.7698,53200.0
2014-07-16 14:30:00,64.4,64.41,64.2,64.21,64400.0,51.7698,51.7779,51.6091,51.6171,64400.0
2014-07-16 15:00:00,64.21,64.32,64.14,64.27,142000.0,51.6171,51.7055,51.5608,51.6653,142000.0
2014-07-16 15:30:00,64.27,64.35,64.08,64.1,301100.0,51.6653,51.7296,51.5126,51.5287,301100.0
2014-07-17 09:30:00,64.01,64.13,63.8,64.01,145200.0,51.4563,51.5528,51.2875,51.4563,145200.0
2014-07-17 10:00:00,64.03,64.17,63.93,64.0,100000.0,51.4724,51.5849,51.392,51.4483,100000.0
2014-07-17 10:30:00,64.02,64.12,63.92,64.09,81400.0,51.4644,51.5447,51.384,51.5206,81400.0
2014-07-17 11:00:00,64.09,64.17,63.82,63.87,137600.0,51.5206,51.5849,51.3036,51.3438,137600.0
2014-07-17 11:30:00,63.85,64.0,63.58,63.59,100200.0,51.3277,51.4483,51.1106,51.1187,100200.0
2014-07-17 12:00:00,63.58,63.67,63.44,63.64,68100.0,51.1106,51.183,50.9981,51.1589,68100.0
2014-07-17 12:30:00,63.66,63.93,63.64,63.88,80600.0,51.175,51.392,51.1589,51.3518,80600.0
2014-07-17 13:00:00,63.87,64.32,63.78,64.2,146400.0,51.3438,51.7055,51.2714,51.6091,146400.0
2014-07-17 13:30:00,64.2,64.27,63.98,64.04,105500.0,51.6091,51.6653,51.4322,51.4804,105500.0
2014-07-17 14:00:00,64.04,64.1,63.76,63.85,113300.0,51.4804,51.5287,51.2553,51.3277,113300.0
2014-07-17 14:30:00,63.86,64.26,63.84,64.0,130200.0,51.3357,51.6573,51.3197,51.4483,130200.0
2014-07-17 15:00:00,64.01,64.16,63.75,63.76,187400.0,51.4563,51.5769,51.2473,51.2553,187400.0
2014-07-17 15:30:00,63.76,63.79,63.21,63.31,586200.0,51.2553,51.2795,50.8132,50.8936,586200.0
2014-07-18 09:30:00,65.5,65.62,62.9,63.87,613300.0,52.6541,52.7506,50.564,51.3438,613300.0
2014-07-18 10:00:00,63.9,64.41,63.81,64.13,426800.0,51.3679,51.7779,51.2955,51.5528,426800.0
2014-07-18 10:30:00,64.11,64.45,63.59,64.15,526400.0,51.5367,51.81,51.1187,51.5689,526400.0
2014-07-18 11:00:00,64.15,64.25,63.53,63.67,148600.0,51.5689,51.6492,51.0705,51.183,148600.0
2014-07-18 11:30:00,63.69,63.76,62.83,62.95,192900.0,51.1991,51.2553,50.5077,50.6042,192900.0
2014-07-18 12:00:00,62.96,63.04,62.59,62.61,179200.0,50.6122,50.6766,50.3148,50.3309,179200.0
2014-07-18 12:30:00,62.63,62.98,62.52,62.67,127400.0,50.347,50.6283,50.2585,50.3791,127400.0
2014-07-18 13:00:00,62.69,62.79,62.55,62.73,123100.0,50.3952,50.4756,50.2827,50.4274,123100.0
2014-07-18 13:30:00,62.71,63.0,62.65,62.73,210000.0,50.4113,50.6444,50.363,50.4274,210000.0
2014-07-18 14:00:00,62.75,62.98,62.71,62.94,213900.0,50.4434,50.6283,50.4113,50.5962,213900.0
2014-07-18 14:30:00,62.94,63.0,62.7,62.7,139600.0,50.5962,50.6444,50.4032,50.4032,139600.0
2014-07-18 15:00:00,62.7,62.77,62.19,62.62,320200.0,50.4032,50.4595,49.9933,50.3389,320200.0
2014-07-18 15:30:00,62.65,62.87,62.52,62.63,630600.0,50.363,50.5399,50.2585,50.347,630600.0
2014-07-21 09:30:00,62.74,63.32,62.44,62.94,140800.0,50.4354,50.9016,50.1942,50.5962,140800.0
2014-07-21 10:00:00,62.92,62.96,62.49,62.58,202600.0,50.5801,50.6122,50.2344,50.3068,202600.0
2014-07-21 10:30:00,62.57,62.63,61.89,61.9,291800.0,50.2987,50.347,49.7521,49.7601,291800.0
2014-07-21 11:00:00,61.9,61.99,61.69,61.89,218200.0,49.7601,49.8325,49.5913,49.7521,218200.0
2014-07-21 11:30:00,61.9,62.11,61.84,62.06,132700.0,49.7601,49.9289,49.7119,49.8888,132700.0
2014-07-21 12:00:00,62.07,62.11,61.7,61.9,183200.0,49.8968,49.9289,49.5994,49.7601,183200.0
2014-07-21 12:30:00,61.91,61.94,61.84,61.85,100000.0,49.7682,49.7923,49.7119,49.7199,100000.0
2014-07-21 13:00:00,61.85,62.45,61.85,62.44,131100.0,49.7199,50.2023,49.7199,50.1942,131100.0
2014-07-21 13:30:00,62.45,62.55,62.32,62.52,136500.0,50.2023,50.2827,50.0978,50.2585,136500.0
2014-07-21 14:00:00,62.52,62.66,62.5,62.59,179000.0,50.2585,50.3711,50.2425,50.3148,179000.0
2014-07-21 14:30:00,62.59,62.6,62.26,62.29,183600.0,50.3148,50.3228,50.0495,50.0736,183600.0
2014-07-21 15:00:00,62.28,62.36,62.2,62.25,186200.0,50.0656,50.1299,50.0013,50.0415,186200.0
2014-07-21 15:30:00,62.25,62.31,62.03,62.06,433500.0,50.0415,50.0897,49.8646,49.8888,433500.0
2014-07-22 09:30:00,62.3,62.72,62.14,62.37,164600.0,50.0817,50.4193,49.9531,50.138,164600.0
2014-07-22 10:00:00,62.38,62.69,62.32,62.42,160300.0,50.146,50.3952,50.0978,50.1781,160300.0
2014-07-22 10:30:00,62.44,62.52,62.26,62.4,156300.0,50.1942,50.2585,50.0495,50.1621,156300.0
2014-07-22 11:00:00,62.4,62.45,62.32,62.42,152600.0,50.1621,50.2023,50.0978,50.1781,152600.0
2014-07-22 11:30:00,62.42,62.44,62.31,62.31,73000.0,50.1781,50.1942,50.0897,50.0897,73000.0
2014-07-22 12:00:00,62.31,62.36,62.25,62.33,48100.0,50.0897,50.1299,50.0415,50.1058,48100.0
2014-07-22 12:30:00,62.33,62.38,62.27,62.27,71400.0,50.1058,50.146,50.0576,50.0576,71400.0
2014-07-22 13:00:00,62.28,62.53,62.26,62.5,59400.0,50.0656,50.2666,50.0495,50.2425,59400.0
2014-07-22 13:30:00,62.49,62.54,62.44,62.49,66700.0,50.2344,50.2746,50.1942,50.2344,66700.0
2014-07-22 14:00:00,62.5,62.7,62.49,62.67,61700.0,50.2425,50.4032,50.2344,50.3791,61700.0
2014-07-22 14:30:00,62.67,62.67,62.47,62.53,131900.0,50.3791,50.3791,50.2183,50.2666,131900.0
2014-07-22 15:00:00,62.53,62.63,62.5,62.57,104900.0,50.2666,50.347,50.2425,50.2987,104900.0
2014-07-22 15:30:00,62.58,62.65,62.52,62.59,223600.0,50.3068,50.363,50.2585,50.3148,223600.0
2014-07-23 09:30:00,62.62,62.83,62.39,62.43,171400.0,50.3389,50.5077,50.154,50.1862,171400.0
2014-07-23 10:00:00,62.42,62.82,62.35,62.79,77900.0,50.1781,50.4997,50.1219,50.4756,77900.0
2014-07-23 10:30:00,62.8,62.91,62.75,62.77,77600.0,50.4836,50.572,50.4434,50.4595,77600.0
2014-07-23 11:00:00,62.77,62.94,62.76,62.82,93900.0,50.4595,50.5962,50.4515,50.4997,93900.0
2014-07-23 11:30:00,62.81,62.88,62.62,62.78,41600.0,50.4917,50.5479,50.3389,50.4675,41600.0
2014-07-23 12:00:00,62.78,62.78,62.64,62.65,29800.0,50.4675,50.4675,50.355,50.363,29800.0
2014-07-23 12:30:00,62.65,62.8,62.51,62.57,101300.0,50.363,50.4836,50.2505,50.2987,101300.0
2014-07-23 13:00:00,62.58,62.65,62.52,62.64,17600.0,50.3068,50.363,50.2585,50.355,17600.0
2014-07-23 13:30:00,62.65,62.69,62.51,62.51,38500.0,50.363,50.3952,50.2505,50.2505,38500.0
2014-07-23 14:00:00,62.52,62.54,62.4,62.4,62600.0,50.2585,50.2746,50.1621,50.1621,62600.0
2014-07-23 14:30:00,62.4,62.48,62.32,62.45,73500.0,50.1621,50.2264,50.0978,50.2023,73500.0
2014-07-23 15:00:00,62.46,62.55,62.38,62.5,90500.0,50.2103,50.2827,50.146,50.2425,90500.0
2014-07-23 15:30:00,62.51,62.55,62.22,62.24,179900.0,50.2505,50.2827,50.0174,50.0334,179900.0
2014-07-24 09:30:00,62.56,62.61,62.18,62.35,50700.0,50.2907,50.3309,49.9852,50.1219,50700.0
2014-07-24 10:00:00,62.32,62.43,62.15,62.15,53100.0,50.0978,50.1862,49.9611,49.9611,53100.0
2014-07-24 10:30:00,62.16,62.23,62.1,62.1,39400.0,49.9691,50.0254,49.9209,49.9209,39400.0
2014-07-24 11:00:00,62.1,62.45,62.1,62.44,23900.0,49.9209,50.2023,49.9209,50.1942,23900.0
2014-07-24 11:30:00,62.43,62.5,62.35,62.43,58300.0,50.1862,50.2425,50.1219,50.1862,58300.0
2014-07-24 12:00:00,62.42,62.51,62.39,62.42,16700.0,50.1781,50.2505,50.154,50.1781,16700.0
2014-07-24 12:30:00,62.43,62.57,62.38,62.56,42100.0,50.1862,50.2987,50.146,50.2907,42100.0
2014-07-24 13:00:00,62.56,62.58,62.37,62.44,34700.0,50.2907,50.3068,50.138,50.1942,34700.0
2014-07-24 13:30:00,62.44,62.5,62.41,62.47,52000.0,50.1942,50.2425,50.1701,50.2183,52000.0
2014-07-24 14:00:00,62.47,62.52,62.41,62.5,79000.0,50.2183,50.2585,50.1701,50.2425,79000.0
2014-07-24 14:30:00,62.49,62.57,62.39,62.41,107100.0,50.2344,50.2987,50.154,50.1701,107100.0
2014-07-24 15:00:00,62.42,62.48,62.39,62.41,88200.0,50.1781,50.2264,50.154,50.1701,88200.0
2014-07-24 15:30:00,62.41,62.47,62.39,62.45,144100.0,50.1701,50.2183,50.154,50.2023,144100.0
2014-07-25 09:30:00,62.45,63.0,62.23,62.84,60600.0,50.2023,50.6444,50.0254,50.5158,60600.0
2014-07-25 10:00:00,62.84,63.01,62.61,62.69,79300.0,50.5158,50.6524,50.3309,50.3952,79300.0
2014-07-25 10:30:00,62.68,62.68,62.36,62.37,80400.0,50.3872,50.3872,50.1299,50.138,80400.0
2014-07-25 11:00:00,62.37,62.41,62.19,62.2,75400.0,50.138,50.1701,49.9933,50.0013,75400.0
2014-07-25 11:30:00,62.19,62.29,62.08,62.25,53800.0,49.9933,50.0736,49.9048,50.0415,53800.0
2014-07-25 12:00:00,62.26,62.37,62.19,62.22,64900.0,50.0495,50.138,49.9933,50.0174,64900.0
2014-07-25 12:30:00,62.22,62.26,62.1,62.14,42000.0,50.0174,50.0495,49.9209,49.9531,42000.0
2014-07-25 13:00:00,62.13,62.13,61.98,62.05,35600.0,49.945,49.945,49.8244,49.8807,35600.0
2014-07-25 13:30:00,62.05,62.26,62.02,62.21,21300.0,49.8807,50.0495,49.8566,50.0093,21300.0
2014-07-25 14:00:00,62.2,62.3,62.18,62.26,35600.0,50.0013,50.0817,49.9852,50.0495,35600.0
2014-07-25 14:30:00,62.25,62.3,62.22,62.3,37700.0,50.0415,50.0817,50.0174,50.0817,37700.0
2014-07-25 15:00:00,62.3,62.33,62.2,62.21,64100.0,50.0817,50.1058,50.0013,50.0093,64100.0
2014-07-25 15:30:00,62.2,62.21,62.11,62.17,212900.0,50.0013,50.0093,49.9289,49.9772,212900.0
2014-07-28 09:30:00,62.25,62.61,62.07,62.3,82200.0,50.0415,50.3309,49.8968,50.0817,82200.0
2014-07-28 10:00:00,62.3,62.4,62.25,62.4,146700.0,50.0817,50.1621,50.0415,50.1621,146700.0
2014-07-28 10:30:00,62.4,62.51,62.34,62.5,60700.0,50.1621,50.2505,50.1138,50.2425,60700.0
2014-07-28 11:00:00,62.46,62.67,62.45,62.67,90400.0,50.2103,50.3791,50.2023,50.3791,90400.0
2014-07-28 11:30:00,62.67,62.71,62.53,62.59,35700.0,50.3791,50.4113,50.2666,50.3148,35700.0
2014-07-28 12:00:00,62.61,62.62,62.45,62.47,52600.0,50.3309,50.3389,50.2023,50.2183,52600.0
2014-07-28 12:30:00,62.47,62.62,62.45,62.58,40700.0,50.2183,50.3389,50.2023,50.3068,40700.0
2014-07-28 13:00:00,62.57,62.68,62.55,62.67,47300.0,50.2987,50.3872,50.2827,50.3791,47300.0
2014-07-28 13:30:00,62.69,62.88,62.68,62.85,36100.0,50.3952,50.5479,50.3872,50.5238,36100.0
2014-07-28 14:00:00,62.84,62.88,62.66,62.67,29900.0,50.5158,50.5479,50.3711,50.3791,29900.0
2014-07-28 14:30:00,62.66,62.69,62.49,62.66,48400.0,50.3711,50.3952,50.2344,50.3711,48400.0
2014-07-28 15:00:00,62.67,62.68,62.57,62.63,56200.0,50.3791,50.3872,50.2987,50.347,56200.0
2014-07-28 15:30:00,62.63,62.66,62.6,62.63,175700.0,50.347,50.3711,50.3228,50.347,175700.0
2014-07-29 09:30:00,62.84,62.88,61.07,61.17,385900.0,50.5158,50.5479,49.0929,49.1733,385900.0
2014-07-29 10:00:00,61.19,61.27,60.66,60.77,214500.0,49.1894,49.2537,48.7633,48.8517,214500.0
2014-07-29 10:30:00,60.77,60.84,60.25,60.25,247400.0,48.8517,48.908,48.4337,48.4337,247400.0
2014-07-29 11:00:00,60.25,60.38,60.01,60.1,161800.0,48.4337,48.5382,48.2408,48.3131,161800.0
2014-07-29 11:30:00,60.07,60.09,59.64,59.64,178200.0,48.289,48.3051,47.9434,47.9434,178200.0
2014-07-29 12:00:00,59.64,60.37,59.6,60.32,237200.0,47.9434,48.5302,47.9112,48.49,237200.0
2014-07-29 12:30:00,60.32,60.4,60.13,60.37,116400.0,48.49,48.5543,48.3373,48.5302,116400.0
2014-07-29 13:00:00,60.36,60.74,60.36,60.57,162700.0,48.5222,48.8276,48.5222,48.691,162700.0
2014-07-29 13:30:00,60.58,60.68,60.47,60.65,97700.0,48.699,48.7794,48.6106,48.7553,97700.0
2014-07-29 14:00:00,60.65,60.7,60.39,60.53,275900.0,48.7553,48.7955,48.5463,48.6588,275900.0
2014-07-29 14:30:00,60.55,60.57,60.37,60.46,96200.0,48.6749,48.691,48.5302,48.6025,96200.0
2014-07-29 15:00:00,60.45,60.65,60.43,60.6,162900.0,48.5945,48.7553,48.5784,48.7151,162900.0
2014-07-29 15:30:00,60.59,60.64,60.07,60.18,357300.0,48.707,48.7472,48.289,48.3775,357300.0
2014-07-30 09:30:00,60.41,60.64,60.02,60.05,113800.0,48.5624,48.7472,48.2488,48.273,113800.0
2014-07-30 10:00:00,60.05,60.37,59.96,60.02,164200.0,48.273,48.5302,48.2006,48.2488,164200.0
2014-07-30 10:30:00,60.02,60.08,59.75,59.81,120500.0,48.2488,48.2971,48.0318,48.08,120500.0
2014-07-30 11:00:00,59.79,59.81,59.52,59.62,116900.0,48.0639,48.08,47.8469,47.9273,116900.0
2014-07-30 11:30:00,59.63,59.71,59.54,59.55,57900.0,47.9353,47.9996,47.863,47.871,57900.0
2014-07-30 12:00:00,59.55,59.64,59.46,59.5,54900.0,47.871,47.9434,47.7987,47.8308,54900.0
2014-07-30 12:30:00,59.52,59.62,59.5,59.58,54500.0,47.8469,47.9273,47.8308,47.8951,54500.0
2014-07-30 13:00:00,59.58,59.59,59.39,59.41,46000.0,47.8951,47.9032,47.7424,47.7585,46000.0
2014-07-30 13:30:00,59.41,59.51,59.27,59.35,39300.0,47.7585,47.8389,47.6459,47.7102,39300.0
2014-07-30 14:00:00,59.37,59.63,59.28,59.63,122500.0,47.7263,47.9353,47.654,47.9353,122500.0
2014-07-30 14:30:00,59.63,59.68,59.52,59.55,75500.0,47.9353,47.9755,47.8469,47.871,75500.0
2014-07-30 15:00:00,59.56,59.58,59.39,59.4,89600.0,47.8791,47.8951,47.7424,47.7504,89600.0
2014-07-30 15:30:00,59.4,59.44,59.34,59.37,172200.0,47.7504,47.7826,47.7022,47.7263,172200.0
2014-07-31 09:30:00,59.15,59.15,58.45,58.52,121800.0,47.5495,47.5495,46.9867,47.043,121800.0
2014-07-31 10:00:00,58.48,58.84,58.45,58.51,126800.0,47.0109,47.3003,46.9867,47.035,126800.0
2014-07-31 10:30:00,58.47,58.54,58.2,58.2,60000.0,47.0028,47.0591,46.7858,46.7858,60000.0
2014-07-31 11:00:00,58.2,58.48,58.2,58.36,58700.0,46.7858,47.0109,46.7858,46.9144,58700.0
2014-07-31 11:30:00,58.33,58.44,58.16,58.16,58500.0,46.8903,46.9787,46.7536,46.7536,58500.0
2014-07-31 12:00:00,58.18,58.27,58.02,58.09,55800.0,46.7697,46.842,46.6411,46.6974,55800.0
2014-07-31 12:30:00,58.08,58.32,58.07,58.29,49600.0,46.6893,46.8822,46.6813,46.8581,49600.0
2014-07-31 13:00:00,58.29,58.37,58.24,58.37,39500.0,46.8581,46.9224,46.8179,46.9224,39500.0
2014-07-31 13:30:00,58.37,58.51,58.31,58.38,41500.0,46.9224,47.035,46.8742,46.9305,41500.0
2014-07-31 14:00:00,58.39,58.56,58.35,58.4,70800.0,46.9385,47.0752,46.9064,46.9466,70800.0
2014-07-31 14:30:00,58.4,58.4,58.19,58.25,54700.0,46.9466,46.9466,46.7777,46.826,54700.0
2014-07-31 15:00:00,58.25,58.32,58.03,58.09,104500.0,46.826,46.8822,46.6491,46.6974,104500.0
2014-07-31 15:30:00,58.08,58.3,58.08,58.21,298600.0,46.6893,46.8662,46.6893,46.7938,298600.0
2014-08-01 09:30:00,57.92,58.71,57.57,58.25,141700.0,46.7602,47.398,46.4777,47.0267,141700.0
2014-08-01 10:00:00,58.23,58.49,58.03,58.25,101300.0,47.0105,47.2204,46.8491,47.0267,101300.0
2014-08-01 10:30:00,58.25,58.42,58.19,58.4,52900.0,47.0267,47.1639,46.9782,47.1478,52900.0
2014-08-01 11:00:00,58.4,58.47,58.17,58.24,84900.0,47.1478,47.2043,46.9621,47.0186,84900.0
2014-08-01 11:30:00,58.22,58.26,57.92,57.92,68700.0,47.0024,47.0347,46.7602,46.7602,68700.0
2014-08-01 12:00:00,57.96,58.14,57.8,58.14,69600.0,46.7925,46.9379,46.6634,46.9379,69600.0
2014-08-01 12:30:00,58.15,58.24,58.01,58.14,38600.0,46.9459,47.0186,46.8329,46.9379,38600.0
2014-08-01 13:00:00,58.17,58.41,58.0,58.41,51200.0,46.9621,47.1558,46.8248,47.1558,51200.0
2014-08-01 13:30:00,58.42,58.62,58.37,58.58,83800.0,47.1639,47.3254,47.1235,47.2931,83800.0
2014-08-01 14:00:00,58.57,58.64,58.5,58.52,82800.0,47.285,47.3415,47.2285,47.2446,82800.0
2014-08-01 14:30:00,58.54,58.62,58.4,58.42,76500.0,47.2608,47.3254,47.1478,47.1639,76500.0
2014-08-01 15:00:00,58.41,58.55,58.37,58.41,107000.0,47.1558,47.2689,47.1235,47.1558,107000.0
2014-08-01 15:30:00,58.43,58.5,58.29,58.36,176500.0,47.172,47.2285,47.059,47.1155,176500.0
2014-08-04 09:30:00,58.6,59.2,58.59,58.9,98600.0,47.3092,47.7936,47.3012,47.5514,98600.0
2014-08-04 10:00:00,58.91,59.02,58.85,58.89,106700.0,47.5595,47.6483,47.5111,47.5434,106700.0
2014-08-04 10:30:00,58.88,58.91,58.69,58.73,93800.0,47.5353,47.5595,47.3819,47.4142,93800.0
2014-08-04 11:00:00,58.73,58.85,58.52,58.83,32300.0,47.4142,47.5111,47.2446,47.4949,32300.0
2014-08-04 11:30:00,58.81,58.82,58.57,58.64,18800.0,47.4788,47.4868,47.285,47.3415,18800.0
2014-08-04 12:00:00,58.65,58.86,58.59,58.85,37400.0,47.3496,47.5191,47.3012,47.5111,37400.0
2014-08-04 12:30:00,58.86,58.86,58.79,58.81,25200.0,47.5191,47.5191,47.4626,47.4788,25200.0
2014-08-04 13:00:00,58.79,58.84,58.7,58.83,29600.0,47.4626,47.503,47.39,47.4949,29600.0
2014-08-04 13:30:00,58.83,58.97,58.83,58.93,32300.0,47.4949,47.6079,47.4949,47.5756,32300.0
2014-08-04 14:00:00,58.93,59.04,58.86,59.01,47000.0,47.5756,47.6645,47.5191,47.6402,47000.0
2014-08-04 14:30:00,59.01,59.3,58.98,59.25,55400.0,47.6402,47.8744,47.616,47.834,55400.0
2014-08-04 15:00:00,59.24,59.26,59.14,59.25,63800.0,47.8259,47.8421,47.7452,47.834,63800.0
2014-08-04 15:30:00,59.24,59.33,59.21,59.24,156600.0,47.8259,47.8986,47.8017,47.8259,156600.0
2014-08-05 09:30:00,58.73,59.12,58.43,58.66,78000.0,47.4142,47.729,47.172,47.3577,78000.0
2014-08-05 10:00:00,58.7,58.82,58.52,58.7,54800.0,47.39,47.4868,47.2446,47.39,54800.0
2014-08-05 10:30:00,58.7,58.82,58.66,58.74,41800.0,47.39,47.4868,47.3577,47.4223,41800.0
2014-08-05 11:00:00,58.72,58.96,58.65,58.82,47200.0,47.4061,47.5999,47.3496,47.4868,47200.0
2014-08-05 11:30:00,58.84,58.9,58.7,58.78,46100.0,47.503,47.5514,47.39,47.4545,46100.0
2014-08-05 12:00:00,58.78,58.88,58.74,58.77,39300.0,47.4545,47.5353,47.4223,47.4465,39300.0
2014-08-05 12:30:00,58.76,58.91,58.72,58.84,46800.0,47.4384,47.5595,47.4061,47.503,46800.0
2014-08-05 13:00:00,58.87,58.88,58.77,58.81,32000.0,47.5272,47.5353,47.4465,47.4788,32000.0
2014-08-05 13:30:00,58.84,58.87,58.48,58.52,49300.0,47.503,47.5272,47.2124,47.2446,49300.0
2014-08-05 14:00:00,58.51,58.59,58.39,58.59,90800.0,47.2366,47.3012,47.1397,47.3012,90800.0
2014-08-05 14:30:00,58.6,58.64,58.48,58.5,65100.0,47.3092,47.3415,47.2124,47.2285,65100.0
2014-08-05 15:00:00,58.48,58.48,58.25,58.36,71600.0,47.2124,47.2124,47.0267,47.1155,71600.0
2014-08-05 15:30:00,58.36,58.59,58.36,58.39,172600.0,47.1155,47.3012,47.1155,47.1397,172600.0
2014-08-06 09:30:00,58.03,58.72,58.03,58.55,40400.0,46.8491,47.4061,46.8491,47.2689,40400.0
2014-08-06 10:00:00,58.57,58.7,58.41,58.7,33200.0,47.285,47.39,47.1558,47.39,33200.0
2014-08-06 10:30:00,58.7,58.88,58.5,58.88,45700.0,47.39,47.5353,47.2285,47.5353,45700.0
2014-08-06 11:00:00,58.87,59.04,58.74,58.78,46800.0,47.5272,47.6645,47.4223,47.4545,46800.0
2014-08-06 11:30:00,58.78,58.8,58.66,58.79,44500.0,47.4545,47.4707,47.3577,47.4626,44500.0
2014-08-06 12:00:00,58.8,58.83,58.66,58.75,28800.0,47.4707,47.4949,47.3577,47.4303,28800.0
2014-08-06 12:30:00,58.74,58.85,58.69,58.76,26300.0,47.4223,47.5111,47.3819,47.4384,26300.0
2014-08-06 13:00:00,58.76,58.79,58.67,58.67,24800.0,47.4384,47.4626,47.3657,47.3657,24800.0
2014-08-06 13:30:00,58.66,58.87,58.66,58.7,36700.0,47.3577,47.5272,47.3577,47.39,36700.0
2014-08-06 14:00:00,58.69,58.79,58.68,58.79,23000.0,47.3819,47.4626,47.3738,47.4626,23000.0
2014-08-06 14:30:00,58.78,58.83,58.71,58.79,38500.0,47.4545,47.4949,47.398,47.4626,38500.0
2014-08-06 15:00:00,58.79,58.87,58.76,58.82,53900.0,47.4626,47.5272,47.4384,47.4868,53900.0
2014-08-06 15:30:00,58.82,58.86,58.73,58.76,114000.0,47.4868,47.5191,47.4142,47.4384,114000.0
2014-08-07 09:30:00,58.77,59.08,58.35,58.35,106900.0,47.4465,47.6967,47.1074,47.1074,106900.0
2014-08-07 10:00:00,58.33,58.69,58.33,58.48,60500.0,47.0913,47.3819,47.0913,47.2124,60500.0
2014-08-07 10:30:00,58.48,58.58,58.04,58.17,29300.0,47.2124,47.2931,46.8571,46.9621,29300.0
2014-08-07 11:00:00,58.15,58.2,58.03,58.12,43900.0,46.9459,46.9863,46.8491,46.9217,43900.0
2014-08-07 11:30:00,58.13,58.23,58.0,58.14,65200.0,46.9298,47.0105,46.8248,46.9379,65200.0
2014-08-07 12:00:00,58.13,58.3,58.08,58.24,66600.0,46.9298,47.067,46.8894,47.0186,66600.0
2014-08-07 12:30:00,58.23,58.25,58.07,58.11,23500.0,47.0105,47.0267,46.8813,46.9136,23500.0
2014-08-07 13:00:00,58.18,58.28,58.14,58.21,12600.0,46.9702,47.0509,46.9379,46.9944,12600.0
2014-08-07 13:30:00,58.22,58.33,58.18,58.27,21600.0,47.0024,47.0913,46.9702,47.0428,21600.0
2014-08-07 14:00:00,58.25,58.25,58.11,58.13,22500.0,47.0267,47.0267,46.9136,46.9298,22500.0
2014-08-07 14:30:00,58.12,58.12,57.9,57.9,66700.0,46.9217,46.9217,46.7441,46.7441,66700.0
2014-08-07 15:00:00,57.9,58.0,57.67,57.75,87400.0,46.7441,46.8248,46.5584,46.623,87400.0
2014-08-07 15:30:00,57.76,57.94,57.69,57.92,207900.0,46.6311,46.7764,46.5746,46.7602,207900.0
2014-08-08 09:30:00,57.94,58.29,57.79,58.17,91400.0,46.7764,47.059,46.6553,46.9621,91400.0
2014-08-08 10:00:00,58.13,58.18,57.68,57.72,43200.0,46.9298,46.9702,46.5665,46.5988,43200.0
2014-08-08 10:30:00,57.7,58.05,57.68,57.9,29600.0,46.5826,46.8652,46.5665,46.7441,29600.0
2014-08-08 11:00:00,57.9,58.07,57.82,58.02,21700.0,46.7441,46.8813,46.6795,46.841,21700.0
2014-08-08 11:30:00,58.04,58.13,58.03,58.05,19200.0,46.8571,46.9298,46.8491,46.8652,19200.0
2014-08-08 12:00:00,58.04,58.2,58.02,58.14,32400.0,46.8571,46.9863,46.841,46.9379,32400.0
2014-08-08 12:30:00,58.13,58.35,58.12,58.31,37500.0,46.9298,47.1074,46.9217,47.0751,37500.0
2014-08-08 13:00:00,58.31,58.49,58.18,58.44,32900.0,47.0751,47.2204,46.9702,47.1801,32900.0
2014-08-08 13:30:00,58.44,58.5,58.35,58.43,31300.0,47.1801,47.2285,47.1074,47.172,31300.0
2014-08-08 14:00:00,58.44,58.44,58.22,58.27,42600.0,47.1801,47.1801,47.0024,47.0428,42600.0
2014-08-08 14:30:00,58.28,58.32,58.16,58.18,54500.0,47.0509,47.0832,46.954,46.9702,54500.0
2014-08-08 15:00:00,58.17,58.42,58.16,58.42,43100.0,46.9621,47.1639,46.954,47.1639,43100.0
2014-08-08 15:30:00,58.42,58.52,58.39,58.48,76500.0,47.1639,47.2446,47.1397,47.2124,76500.0
2014-08-11 09:30:00,58.88,59.12,58.65,59.09,65600.0,47.5353,47.729,47.3496,47.7048,65600.0
2014-08-11 10:00:00,59.09,59.23,58.98,59.08,51000.0,47.7048,47.8178,47.616,47.6967,51000.0
2014-08-11 10:30:00,59.09,59.29,59.09,59.12,47000.0,47.7048,47.8663,47.7048,47.729,47000.0
2014-08-11 11:00:00,59.1,59.22,59.04,59.15,52100.0,47.7129,47.8098,47.6645,47.7533,52100.0
2014-08-11 11:30:00,59.14,59.16,58.84,58.92,48900.0,47.7452,47.7613,47.503,47.5676,48900.0
2014-08-11 12:00:00,58.89,58.93,58.78,58.89,34500.0,47.5434,47.5756,47.4545,47.5434,34500.0
2014-08-11 12:30:00,58.86,58.93,58.8,58.88,44900.0,47.5191,47.5756,47.4707,47.5353,44900.0
2014-08-11 13:00:00,58.87,58.92,58.85,58.9,43300.0,47.5272,47.5676,47.5111,47.5514,43300.0
2014-08-11 13:30:00,58.9,58.93,58.84,58.86,41600.0,47.5514,47.5756,47.503,47.5191,41600.0
2014-08-11 14:00:00,58.85,58.95,58.81,58.93,52100.0,47.5111,47.5918,47.4788,47.5756,52100.0
2014-08-11 14:30:00,58.93,59.03,58.93,59.01,82800.0,47.5756,47.6564,47.5756,47.6402,82800.0
2014-08-11 15:00:00,59.01,59.21,59.01,59.17,111800.0,47.6402,47.8017,47.6402,47.7694,111800.0
2014-08-11 15:30:00,59.16,59.21,59.03,59.14,192700.0,47.7613,47.8017,47.6564,47.7452,192700.0
2014-08-12 09:30:00,59.05,59.32,58.8,59.05,76700.0,47.6725,47.8905,47.4707,47.6725,76700.0
2014-08-12 10:00:00,59.05,59.09,58.81,58.84,64700.0,47.6725,47.7048,47.4788,47.503,64700.0
2014-08-12 10:30:00,58.89,59.06,58.86,58.86,44500.0,47.5434,47.6806,47.5191,47.5191,44500.0
2014-08-12 11:00:00,58.84,58.84,58.67,58.8,32200.0,47.503,47.503,47.3657,47.4707,32200.0
2014-08-12 11:30:00,58.8,58.95,58.77,58.93,29500.0,47.4707,47.5918,47.4465,47.5756,29500.0
2014-08-12 12:00:00,58.94,58.98,58.88,58.89,28600.0,47.5837,47.616,47.5353,47.5434,28600.0
2014-08-12 12:30:00,58.88,59.02,58.87,59.02,18600.0,47.5353,47.6483,47.5272,47.6483,18600.0
2014-08-12 13:00:00,59.02,59.12,58.98,59.03,26900.0,47.6483,47.729,47.616,47.6564,26900.0
2014-08-12 13:30:00,59.01,59.08,58.93,59.01,29300.0,47.6402,47.6967,47.5756,47.6402,29300.0
2014-08-12 14:00:00,59.02,59.03,58.97,59.01,49200.0,47.6483,47.6564,47.6079,47.6402,49200.0
2014-08-12 14:30:00,59.01,59.06,58.94,59.02,41600.0,47.6402,47.6806,47.5837,47.6483,41600.0
2014-08-12 15:00:00,59.01,59.09,58.99,59.07,38100.0,47.6402,47.7048,47.6241,47.6887,38100.0
2014-08-12 15:30:00,59.04,59.17,59.04,59.11,117400.0,47.6645,47.7694,47.6645,47.721,117400.0
2014-08-13 09:30:00,59.27,59.32,58.98,59.04,42000.0,47.8501,47.8905,47.616,47.6645,42000.0
2014-08-13 10:00:00,59.08,59.19,58.98,59.14,112600.0,47.6967,47.7856,47.616,47.7452,112600.0
2014-08-13 10:30:00,59.15,59.16,59.08,59.14,71200.0,47.7533,47.7613,47.6967,47.7452,71200.0
2014-08-13 11:00:00,59.17,59.42,59.17,59.42,66700.0,47.7694,47.9712,47.7694,47.9712,66700.0
2014-08-13 11:30:00,59.4,59.47,59.34,59.41,9400.0,47.9551,48.0116,47.9066,47.9632,9400.0
2014-08-13 12:00:00,59.4,59.44,59.36,59.42,19800.0,47.9551,47.9874,47.9228,47.9712,19800.0
2014-08-13 12:30:00,59.42,59.42,59.35,59.42,15500.0,47.9712,47.9712,47.9147,47.9712,15500.0
2014-08-13 13:00:00,59.41,59.42,59.36,59.4,40100.0,47.9632,47.9712,47.9228,47.9551,40100.0
2014-08-13 13:30:00,59.4,59.42,59.37,59.37,38200.0,47.9551,47.9712,47.9309,47.9309,38200.0
2014-08-13 14:00:00,59.37,59.4,59.31,59.33,19500.0,47.9309,47.9551,47.8824,47.8986,19500.0
2014-08-13 14:30:00,59.33,59.4,59.31,59.39,22600.0,47.8986,47.9551,47.8824,47.947,22600.0
2014-08-13 15:00:00,59.39,59.39,59.33,59.34,19500.0,47.947,47.947,47.8986,47.9066,19500.0
2014-08-13 15:30:00,59.33,59.41,59.32,59.36,105900.0,47.8986,47.9632,47.8905,47.9228,105900.0
2014-08-14 09:30:00,59.37,59.63,59.37,59.54,64300.0,47.9309,48.1408,47.9309,48.0681,64300.0
2014-08-14 10:00:00,59.57,59.6,59.38,59.43,44900.0,48.0923,48.1166,47.9389,47.9793,44900.0
2014-08-14 10:30:00,59.44,59.57,59.3,59.3,42700.0,47.9874,48.0923,47.8744,47.8744,42700.0
2014-08-14 11:00:00,59.32,59.43,59.32,59.4,36500.0,47.8905,47.9793,47.8905,47.9551,36500.0
2014-08-14 11:30:00,59.38,59.59,59.38,59.59,55000.0,47.9389,48.1085,47.9389,48.1085,55000.0
2014-08-14 12:00:00,59.59,59.59,59.33,59.34,22400.0,48.1085,48.1085,47.8986,47.9066,22400.0
2014-08-14 12:30:00,59.35,59.37,59.29,59.3,18100.0,47.9147,47.9309,47.8663,47.8744,18100.0
2014-08-14 13:00:00,59.31,59.45,59.31,59.4,32000.0,47.8824,47.9955,47.8824,47.9551,32000.0
2014-08-14 13:30:00,59.39,59.39,59.29,59.3,26200.0,47.947,47.947,47.8663,47.8744,26200.0
2014-08-14 14:00:00,59.31,59.32,59.25,59.28,34700.0,47.8824,47.8905,47.834,47.8582,34700.0
2014-08-14 14:30:00,59.29,59.38,59.28,59.35,35000.0,47.8663,47.9389,47.8582,47.9147,35000.0
2014-08-14 15:00:00,59.35,59.44,59.35,59.4,45700.0,47.9147,47.9874,47.9147,47.9551,45700.0
2014-08-14 15:30:00,59.4,59.41,59.37,59.39,95800.0,47.9551,47.9632,47.9309,47.947,95800.0
2014-08-15 09:30:00,59.75,59.93,59.47,59.88,64500.0,48.2377,48.383,48.0116,48.3426,64500.0
2014-08-15 10:00:00,59.87,59.92,59.71,59.73,41800.0,48.3345,48.3749,48.2054,48.2215,41800.0
2014-08-15 10:30:00,59.73,59.74,59.24,59.48,61800.0,48.2215,48.2296,47.8259,48.0197,61800.0
2014-08-15 11:00:00,59.48,59.58,59.36,59.41,35200.0,48.0197,48.1004,47.9228,47.9632,35200.0
2014-08-15 11:30:00,59.4,59.47,59.09,59.23,27900.0,47.9551,48.0116,47.7048,47.8178,27900.0
2014-08-15 12:00:00,59.22,59.25,59.08,59.2,67300.0,47.8098,47.834,47.6967,47.7936,67300.0
2014-08-15 12:30:00,59.2,59.27,59.14,59.2,17000.0,47.7936,47.8501,47.7452,47.7936,17000.0
2014-08-15 13:00:00,59.21,59.23,59.13,59.23,24100.0,47.8017,47.8178,47.7371,47.8178,24100.0
2014-08-15 13:30:00,59.23,59.26,59.09,59.12,79600.0,47.8178,47.8421,47.7048,47.729,79600.0
2014-08-15 14:00:00,59.13,59.14,59.09,59.11,126200.0,47.7371,47.7452,47.7048,47.721,126200.0
2014-08-15 14:30:00,59.12,59.38,59.1,59.34,75600.0,47.729,47.9389,47.7129,47.9066,75600.0
2014-08-15 15:00:00,59.34,59.4,59.29,59.31,35800.0,47.9066,47.9551,47.8663,47.8824,35800.0
2014-08-15 15:30:00,59.33,59.43,59.32,59.36,196900.0,47.8986,47.9793,47.8905,47.9228,196900.0
2014-08-18 09:30:00,59.75,60.27,59.75,60.27,58000.0,48.2377,48.6575,48.2377,48.6575,58000.0
2014-08-18 10:00:00,60.23,60.25,59.96,60.12,63500.0,48.6252,48.6413,48.4072,48.5364,63500.0
2014-08-18 10:30:00,60.11,60.35,60.11,60.18,32500.0,48.5283,48.722,48.5283,48.5848,32500.0
2014-08-18 11:00:00,60.18,60.25,60.14,60.21,26700.0,48.5848,48.6413,48.5525,48.609,26700.0
2014-08-18 11:30:00,60.23,60.24,60.15,60.23,18000.0,48.6252,48.6332,48.5606,48.6252,18000.0
2014-08-18 12:00:00,60.23,60.27,60.2,60.21,14200.0,48.6252,48.6575,48.6009,48.609,14200.0
2014-08-18 12:30:00,60.21,60.25,60.15,60.17,19700.0,48.609,48.6413,48.5606,48.5767,19700.0
2014-08-18 13:00:00,60.15,60.19,60.1,60.13,21200.0,48.5606,48.5929,48.5202,48.5444,21200.0
2014-08-18 13:30:00,60.13,60.2,60.11,60.16,14200.0,48.5444,48.6009,48.5283,48.5687,14200.0
2014-08-18 14:00:00,60.17,60.2,60.13,60.19,30200.0,48.5767,48.6009,48.5444,48.5929,30200.0
2014-08-18 14:30:00,60.18,60.18,60.11,60.18,34400.0,48.5848,48.5848,48.5283,48.5848,34400.0
2014-08-18 15:00:00,60.18,60.19,60.14,60.18,41000.0,48.5848,48.5929,48.5525,48.5848,41000.0
2014-08-18 15:30:00,60.18,60.23,60.15,60.23,99200.0,48.5848,48.6252,48.5606,48.6252,99200.0
2014-08-19 09:30:00,60.31,60.9,60.31,60.74,78700.0,48.6898,49.1661,48.6898,49.0369,78700.0
2014-08-19 10:00:00,60.72,60.82,60.61,60.79,48400.0,49.0208,49.1015,48.932,49.0773,48400.0
2014-08-19 10:30:00,60.81,60.81,60.67,60.74,19700.0,49.0934,49.0934,48.9804,49.0369,19700.0
2014-08-19 11:00:00,60.72,60.73,60.47,60.47,16900.0,49.0208,49.0288,48.8189,48.8189,16900.0
2014-08-19 11:30:00,60.47,60.68,60.41,60.66,33600.0,48.8189,48.9885,48.7705,48.9723,33600.0
2014-08-19 12:00:00,60.65,60.78,60.61,60.74,22900.0,48.9642,49.0692,48.932,49.0369,22900.0
2014-08-19 12:30:00,60.72,60.73,60.62,60.66,14400.0,49.0208,49.0288,48.94,48.9723,14400.0
2014-08-19 13:00:00,60.66,60.7,60.54,60.58,17800.0,48.9723,49.0046,48.8754,48.9077,17800.0
2014-08-19 13:30:00,60.58,60.6,60.52,60.52,16900.0,48.9077,48.9239,48.8593,48.8593,16900.0
2014-08-19 14:00:00,60.52,60.61,60.5,60.59,18200.0,48.8593,48.932,48.8431,48.9158,18200.0
2014-08-19 14:30:00,60.6,60.69,60.52,60.54,46000.0,48.9239,48.9965,48.8593,48.8754,46000.0
2014-08-19 15:00:00,60.54,60.61,60.54,60.55,30500.0,48.8754,48.932,48.8754,48.8835,30500.0
2014-08-19 15:30:00,60.55,60.58,60.47,60.55,172900.0,48.8835,48.9077,48.8189,48.8835,172900.0
2014-08-20 09:30:00,60.6,60.8,60.49,60.62,36000.0,48.9239,49.0853,48.8351,48.94,36000.0
2014-08-20 10:00:00,60.61,60.95,60.57,60.94,65600.0,48.932,49.2064,48.8997,49.1984,65600.0
2014-08-20 10:30:00,60.96,60.96,60.68,60.86,41000.0,49.2145,49.2145,48.9885,49.1338,41000.0
2014-08-20 11:00:00,60.87,61.06,60.86,61.01,37400.0,49.1419,49.2952,49.1338,49.2549,37400.0
2014-08-20 11:30:00,61.01,61.13,61.01,61.08,48400.0,49.2549,49.3518,49.2549,49.3114,48400.0
2014-08-20 12:00:00,61.07,61.12,61.04,61.05,29600.0,49.3033,49.3437,49.2791,49.2872,29600.0
2014-08-20 12:30:00,61.05,61.06,60.98,61.03,29200.0,49.2872,49.2952,49.2307,49.271,29200.0
2014-08-20 13:00:00,61.04,61.18,61.03,61.18,33600.0,49.2791,49.3921,49.271,49.3921,33600.0
2014-08-20 13:30:00,61.17,61.27,61.16,61.23,29200.0,49.3841,49.4648,49.376,49.4325,29200.0
2014-08-20 14:00:00,61.22,61.22,60.92,60.92,47800.0,49.4244,49.4244,49.1822,49.1822,47800.0
2014-08-20 14:30:00,60.91,61.28,60.91,61.24,45400.0,49.1741,49.4729,49.1741,49.4406,45400.0
2014-08-20 15:00:00,61.25,61.36,61.2,61.28,68300.0,49.4486,49.5374,49.4083,49.4729,68300.0
2014-08-20 15:30:00,61.29,61.47,61.28,61.33,160300.0,49.4809,49.6263,49.4729,49.5132,160300.0
2014-08-21 09:30:00,61.27,61.45,60.76,60.81,37000.0,49.4648,49.6101,49.0531,49.0934,37000.0
2014-08-21 10:00:00,60.84,61.06,60.71,60.96,38800.0,49.1176,49.2952,49.0127,49.2145,38800.0
2014-08-21 10:30:00,60.99,61.12,60.91,61.02,26500.0,49.2387,49.3437,49.1741,49.263,26500.0
2014-08-21 11:00:00,61.01,61.13,60.96,61.07,22500.0,49.2549,49.3518,49.2145,49.3033,22500.0
2014-08-21 11:30:00,61.06,61.15,61.03,61.15,17600.0,49.2952,49.3679,49.271,49.3679,17600.0
2014-08-21 12:00:00,61.14,61.28,61.13,61.23,24600.0,49.3598,49.4729,49.3518,49.4325,24600.0
2014-08-21 12:30:00,61.22,61.29,61.19,61.26,25600.0,49.4244,49.4809,49.4002,49.4567,25600.0
2014-08-21 13:00:00,61.26,61.33,61.23,61.33,45400.0,49.4567,49.5132,49.4325,49.5132,45400.0
2014-08-21 13:30:00,61.33,61.34,61.25,61.27,27300.0,49.5132,49.5213,49.4486,49.4648,27300.0
2014-08-21 14:00:00,61.27,61.35,61.27,61.33,37300.0,49.4648,49.5294,49.4648,49.5132,37300.0
2014-08-21 14:30:00,61.34,61.44,61.32,61.44,28200.0,49.5213,49.602,49.5052,49.602,28200.0
2014-08-21 15:00:00,61.43,61.5,61.42,61.47,107800.0,49.594,49.6505,49.5859,49.6263,107800.0
2014-08-21 15:30:00,61.47,61.48,61.33,61.35,68400.0,49.6263,49.6343,49.5132,49.5294,68400.0
2014-08-22 09:30:00,61.15,61.57,60.82,60.95,35400.0,49.3679,49.707,49.1015,49.2064,35400.0
2014-08-22 10:00:00,61.0,61.25,60.93,61.13,33700.0,49.2468,49.4486,49.1903,49.3518,33700.0
2014-08-22 10:30:00,61.13,61.21,60.98,61.0,37100.0,49.3518,49.4163,49.2307,49.2468,37100.0
2014-08-22 11:00:00,60.99,61.06,60.93,61.05,63600.0,49.2387,49.2952,49.1903,49.2872,63600.0
2014-08-22 11:30:00,61.04,61.09,61.03,61.06,16100.0,49.2791,49.3195,49.271,49.2952,16100.0
2014-08-22 12:00:00,61.09,61.2,61.05,61.2,26000.0,49.3195,49.4083,49.2872,49.4083,26000.0
2014-08-22 12:30:00,61.22,61.36,61.15,61.32,55900.0,49.4244,49.5374,49.3679,49.5052,55900.0
2014-08-22 13:00:00,61.33,61.36,61.3,61.34,20400.0,49.5132,49.5374,49.489,49.5213,20400.0
2014-08-22 13:30:00,61.34,61.4,61.33,61.4,16000.0,49.5213,49.5697,49.5132,49.5697,16000.0
2014-08-22 14:00:00,61.39,61.4,61.29,61.32,47400.0,49.5617,49.5697,49.4809,49.5052,47400.0
2014-08-22 14:30:00,61.29,61.33,61.24,61.3,43100.0,49.4809,49.5132,49.4406,49.489,43100.0
2014-08-22 15:00:00,61.32,61.44,61.28,61.36,37500.0,49.5052,49.602,49.4729,49.5374,37500.0
2014-08-22 15:30:00,61.34,61.37,61.17,61.19,79700.0,49.5213,49.5455,49.3841,49.4002,79700.0
2014-08-25 09:30:00,61.66,61.66,61.2,61.62,37500.0,49.7796,49.7796,49.4083,49.7473,37500.0
2014-08-25 10:00:00,61.56,61.64,61.43,61.55,35700.0,49.6989,49.7635,49.594,49.6908,35700.0
2014-08-25 10:30:00,61.59,61.71,61.51,61.71,19700.0,49.7231,49.82,49.6585,49.82,19700.0
2014-08-25 11:00:00,61.69,61.79,61.66,61.79,15400.0,49.8039,49.8846,49.7796,49.8846,15400.0
2014-08-25 11:30:00,61.8,61.98,61.75,61.85,54300.0,49.8927,50.038,49.8523,49.933,54300.0
2014-08-25 12:00:00,61.84,61.88,61.79,61.82,25400.0,49.925,49.9573,49.8846,49.9088,25400.0
2014-08-25 12:30:00,61.83,61.85,61.71,61.71,12200.0,49.9169,49.933,49.82,49.82,12200.0
2014-08-25 13:00:00,61.71,61.88,61.7,61.87,23900.0,49.82,49.9573,49.8119,49.9492,23900.0
2014-08-25 13:30:00,61.85,61.89,61.8,61.83,13700.0,49.933,49.9653,49.8927,49.9169,13700.0
2014-08-25 14:00:00,61.83,61.83,61.74,61.82,37500.0,49.9169,49.9169,49.8442,49.9088,37500.0
2014-08-25 14:30:00,61.82,61.91,61.78,61.91,24700.0,49.9088,49.9815,49.8765,49.9815,24700.0
2014-08-25 15:00:00,61.89,61.94,61.79,61.79,37800.0,49.9653,50.0057,49.8846,49.8846,37800.0
2014-08-25 15:30:00,61.79,61.9,61.79,61.83,67600.0,49.8846,49.9734,49.8846,49.9169,67600.0
2014-08-26 09:30:00,61.99,61.99,61.52,61.77,37900.0,50.0461,50.0461,49.6666,49.8684,37900.0
2014-08-26 10:00:00,61.79,61.79,61.63,61.7,19100.0,49.8846,49.8846,49.7554,49.8119,19100.0
2014-08-26 10:30:00,61.7,61.87,61.65,61.84,29200.0,49.8119,49.9492,49.7716,49.925,29200.0
2014-08-26 11:00:00,61.86,61.88,61.79,61.85,12100.0,49.9411,49.9573,49.8846,49.933,12100.0
2014-08-26 11:30:00,61.85,61.86,61.74,61.76,18200.0,49.933,49.9411,49.8442,49.8604,18200.0
2014-08-26 12:00:00,61.77,61.84,61.76,61.81,27800.0,49.8684,49.925,49.8604,49.9007,27800.0
2014-08-26 12:30:00,61.79,61.82,61.75,61.76,16800.0,49.8846,49.9088,49.8523,49.8604,16800.0
2014-08-26 13:00:00,61.75,61.82,61.72,61.8,12600.0,49.8523,49.9088,49.8281,49.8927,12600.0
2014-08-26 13:30:00,61.79,61.79,61.69,61.72,14000.0,49.8846,49.8846,49.8039,49.8281,14000.0
2014-08-26 14:00:00,61.71,61.8,61.67,61.8,27500.0,49.82,49.8927,49.7877,49.8927,27500.0
2014-08-26 14:30:00,61.79,61.81,61.76,61.8,18600.0,49.8846,49.9007,49.8604,49.8927,18600.0
2014-08-26 15:00:00,61.8,61.89,61.76,61.76,52200.0,49.8927,49.9653,49.8604,49.8604,52200.0
2014-08-26 15:30:00,61.76,61.87,61.72,61.81,159700.0,49.8604,49.9492,49.8281,49.9007,159700.0
2014-08-27 09:30:00,61.82,62.05,61.72,61.84,35700.0,49.9088,50.0945,49.8281,49.925,35700.0
2014-08-27 10:00:00,61.82,61.94,61.76,61.79,40300.0,49.9088,50.0057,49.8604,49.8846,40300.0
2014-08-27 10:30:00,61.79,61.87,61.78,61.84,42800.0,49.8846,49.9492,49.8765,49.925,42800.0
2014-08-27 11:00:00,61.83,61.97,61.83,61.93,24900.0,49.9169,50.0299,49.9169,49.9976,24900.0
2014-08-27 11:30:00,61.91,61.91,61.82,61.83,13600.0,49.9815,49.9815,49.9088,49.9169,13600.0
2014-08-27 12:00:00,61.83,61.93,61.81,61.92,45500.0,49.9169,49.9976,49.9007,49.9895,45500.0
2014-08-27 12:30:00,61.9,62.01,61.9,61.95,16000.0,49.9734,50.0622,49.9734,50.0138,16000.0
2014-08-27 13:00:00,61.95,61.97,61.84,61.88,17900.0,50.0138,50.0299,49.925,49.9573,17900.0
2014-08-27 13:30:00,61.88,61.95,61.86,61.92,38200.0,49.9573,50.0138,49.9411,49.9895,38200.0
2014-08-27 14:00:00,61.92,61.94,61.82,61.82,48500.0,49.9895,50.0057,49.9088,49.9088,48500.0
2014-08-27 14:30:00,61.83,61.85,61.65,61.65,17500.0,49.9169,49.933,49.7716,49.7716,17500.0
2014-08-27 15:00:00,61.65,61.73,61.6,61.71,21700.0,49.7716,49.8362,49.7312,49.82,21700.0
2014-08-27 15:30:00,61.72,61.76,61.68,61.73,99400.0,49.8281,49.8604,49.7958,49.8362,99400.0
2014-08-28 09:30:00,61.56,61.59,61.09,61.46,51100.0,49.6989,49.7231,49.3195,49.6182,51100.0
2014-08-28 10:00:00,61.45,61.52,61.32,61.42,16600.0,49.6101,49.6666,49.5052,49.5859,16600.0
2014-08-28 10:30:00,61.41,61.67,61.4,61.67,24500.0,49.5778,49.7877,49.5697,49.7877,24500.0
2014-08-28 11:00:00,61.7,61.7,61.58,61.61,11800.0,49.8119,49.8119,49.7151,49.7393,11800.0
2014-08-28 11:30:00,61.63,61.85,61.61,61.76,49500.0,49.7554,49.933,49.7393,49.8604,49500.0
2014-08-28 12:00:00,61.76,61.83,61.72,61.77,8600.0,49.8604,49.9169,49.8281,49.8684,8600.0
2014-08-28 12:30:00,61.79,61.88,61.74,61.85,15400.0,49.8846,49.9573,49.8442,49.933,15400.0
2014-08-28 13:00:00,61.87,61.92,61.78,61.87,29600.0,49.9492,49.9895,49.8765,49.9492,29600.0
2014-08-28 13:30:00,61.86,61.93,61.85,61.9,21200.0,49.9411,49.9976,49.933,49.9734,21200.0
2014-08-28 14:00:00,61.91,61.93,61.89,61.91,14400.0,49.9815,49.9976,49.9653,49.9815,14400.0
2014-08-28 14:30:00,61.9,61.98,61.88,61.94,39600.0,49.9734,50.038,49.9573,50.0057,39600.0
2014-08-28 15:00:00,61.94,61.94,61.83,61.94,32800.0,50.0057,50.0057,49.9169,50.0057,32800.0
2014-08-28 15:30:00,61.94,62.07,61.89,61.94,109000.0,50.0057,50.1106,49.9653,50.0057,109000.0
2014-08-29 09:30:00,62.16,62.44,62.05,62.41,41200.0,50.1833,50.4094,50.0945,50.3851,41200.0
2014-08-29 10:00:00,62.41,62.47,62.23,62.25,54800.0,50.3851,50.4336,50.2398,50.256,54800.0
2014-08-29 10:30:00,62.23,62.41,62.23,62.38,15700.0,50.2398,50.3851,50.2398,50.3609,15700.0
2014-08-29 11:00:00,62.41,62.45,62.33,62.4,15400.0,50.3851,50.4174,50.3206,50.3771,15400.0
2014-08-29 11:30:00,62.36,62.52,62.36,62.5,28200.0,50.3448,50.4739,50.3448,50.4578,28200.0
2014-08-29 12:00:00,62.48,62.48,62.34,62.38,17100.0,50.4416,50.4416,50.3286,50.3609,17100.0
2014-08-29 12:30:00,62.37,62.38,62.34,62.37,5600.0,50.3528,50.3609,50.3286,50.3528,5600.0
2014-08-29 13:00:00,62.39,62.39,62.29,62.29,4500.0,50.369,50.369,50.2883,50.2883,4500.0
2014-08-29 13:30:00,62.3,62.37,62.3,62.37,5800.0,50.2963,50.3528,50.2963,50.3528,5800.0
2014-08-29 14:00:00,62.36,62.46,62.33,62.46,25700.0,50.3448,50.4255,50.3206,50.4255,25700.0
2014-08-29 14:30:00,62.46,62.48,62.43,62.45,19500.0,50.4255,50.4416,50.4013,50.4174,19500.0
2014-08-29 15:00:00,62.45,62.51,62.43,62.5,27600.0,50.4174,50.4659,50.4013,50.4578,27600.0
2014-08-29 15:30:00,62.51,62.56,62.47,62.54,71200.0,50.4659,50.5062,50.4336,50.4901,71200.0
2014-09-02 09:30:00,62.45,62.74,62.3,62.33,69600.0,50.4174,50.6516,50.2963,50.3206,69600.0
2014-09-02 10:00:00,62.32,62.41,62.16,62.19,27300.0,50.3125,50.3851,50.1833,50.2075,27300.0
2014-09-02 10:30:00,62.19,62.27,62.08,62.27,30100.0,50.2075,50.2721,50.1187,50.2721,30100.0
2014-09-02 11:00:00,62.27,62.35,62.18,62.26,37000.0,50.2721,50.3367,50.1995,50.264,37000.0
2014-09-02 11:30:00,62.27,62.37,62.25,62.31,22000.0,50.2721,50.3528,50.256,50.3044,22000.0
2014-09-02 12:00:00,62.29,62.44,62.29,62.41,12900.0,50.2883,50.4094,50.2883,50.3851,12900.0
2014-09-02 12:30:00,62.39,62.39,62.27,62.32,28600.0,50.369,50.369,50.2721,50.3125,28600.0
2014-09-02 13:00:00,62.32,62.33,62.22,62.22,8000.0,50.3125,50.3206,50.2317,50.2317,8000.0
2014-09-02 13:30:00,62.23,62.35,62.2,62.34,8500.0,50.2398,50.3367,50.2156,50.3286,8500.0
2014-09-02 14:00:00,62.35,62.56,62.31,62.55,36700.0,50.3367,50.5062,50.3044,50.4982,36700.0
2014-09-02 14:30:00,62.56,62.59,62.5,62.55,20200.0,50.5062,50.5305,50.4578,50.4982,20200.0
2014-09-02 15:00:00,62.55,62.61,62.54,62.56,56400.0,50.4982,50.5466,50.4901,50.5062,56400.0
2014-09-02 15:30:00,62.56,62.56,62.38,62.43,86000.0,50.5062,50.5062,50.3609,50.4013,86000.0
2014-09-03 09:30:00,62.86,62.96,62.63,62.69,126300.0,50.7484,50.8292,50.5627,50.6112,126300.0
2014-09-03 10:00:00,62.66,62.86,62.58,62.79,43500.0,50.587,50.7484,50.5224,50.6919,43500.0
2014-09-03 10:30:00,62.78,62.94,62.77,62.84,44800.0,50.6838,50.813,50.6758,50.7323,44800.0
2014-09-03 11:00:00,62.85,62.98,62.83,62.83,36400.0,50.7404,50.8453,50.7242,50.7242,36400.0
2014-09-03 11:30:00,62.82,62.97,62.7,62.7,64100.0,50.7161,50.8372,50.6193,50.6193,64100.0
2014-09-03 12:00:00,62.7,62.82,62.7,62.8,23200.0,50.6193,50.7161,50.6193,50.7,23200.0
2014-09-03 12:30:00,62.8,62.84,62.75,62.84,36300.0,50.7,50.7323,50.6596,50.7323,36300.0
2014-09-03 13:00:00,62.84,62.86,62.79,62.8,26400.0,50.7323,50.7484,50.6919,50.7,26400.0
2014-09-03 13:30:00,62.8,62.91,62.8,62.87,32400.0,50.7,50.7888,50.7,50.7565,32400.0
2014-09-03 14:00:00,62.88,62.96,62.86,62.89,70200.0,50.7646,50.8292,50.7484,50.7727,70200.0
2014-09-03 14:30:00,62.91,62.93,62.86,62.87,23500.0,50.7888,50.8049,50.7484,50.7565,23500.0
2014-09-03 15:00:00,62.88,62.88,62.68,62.68,89700.0,50.7646,50.7646,50.6031,50.6031,89700.0
2014-09-03 15:30:00,62.69,62.8,62.57,62.6,124600.0,50.6112,50.7,50.5143,50.5385,124600.0
2014-09-04 09:30:00,62.51,62.8,62.37,62.79,46600.0,50.4659,50.7,50.3528,50.6919,46600.0
2014-09-04 10:00:00,62.79,62.95,62.75,62.81,16800.0,50.6919,50.8211,50.6596,50.7081,16800.0
2014-09-04 10:30:00,62.81,62.99,62.81,62.89,26900.0,50.7081,50.8534,50.7081,50.7727,26900.0
2014-09-04 11:00:00,62.88,62.93,62.84,62.91,21000.0,50.7646,50.8049,50.7323,50.7888,21000.0
2014-09-04 11:30:00,62.92,62.99,62.91,62.97,7300.0,50.7969,50.8534,50.7888,50.8372,7300.0
2014-09-04 12:00:00,62.99,62.99,62.91,62.92,4400.0,50.8534,50.8534,50.7888,50.7969,4400.0
2014-09-04 12:30:00,62.92,62.94,62.87,62.92,7300.0,50.7969,50.813,50.7565,50.7969,7300.0
2014-09-04 13:00:00,62.92,63.0,62.92,62.98,22200.0,50.7969,50.8615,50.7969,50.8453,22200.0
2014-09-04 13:30:00,62.98,62.98,62.85,62.85,47400.0,50.8453,50.8453,50.7404,50.7404,47400.0
2014-09-04 14:00:00,62.86,62.93,62.73,62.8,20000.0,50.7484,50.8049,50.6435,50.7,20000.0
2014-09-04 14:30:00,62.81,62.86,62.7,62.72,43500.0,50.7081,50.7484,50.6193,50.6354,43500.0
2014-09-04 15:00:00,62.74,62.76,62.57,62.59,55600.0,50.6516,50.6677,50.5143,50.5305,55600.0
2014-09-04 15:30:00,62.59,62.68,62.51,62.66,162200.0,50.5305,50.6031,50.4659,50.587,162200.0
2014-09-05 09:30:00,62.53,62.97,62.36,62.91,41400.0,50.482,50.8372,50.3448,50.7888,41400.0
2014-09-05 10:00:00,62.92,62.92,62.52,62.6,29800.0,50.7969,50.7969,50.4739,50.5385,29800.0
2014-09-05 10:30:00,62.58,62.63,62.48,62.62,135100.0,50.5224,50.5627,50.4416,50.5547,135100.0
2014-09-05 11:00:00,62.62,62.77,62.6,62.74,36700.0,50.5547,50.6758,50.5385,50.6516,36700.0
2014-09-05 11:30:00,62.76,62.76,62.58,62.6,49900.0,50.6677,50.6677,50.5224,50.5385,49900.0
2014-09-05 12:00:00,62.62,62.64,62.58,62.62,33100.0,50.5547,50.5708,50.5224,50.5547,33100.0
2014-09-05 12:30:00,62.63,62.67,62.58,62.6,35400.0,50.5627,50.595,50.5224,50.5385,35400.0
2014-09-05 13:00:00,62.6,62.7,62.6,62.63,41900.0,50.5385,50.6193,50.5385,50.5627,41900.0
2014-09-05 13:30:00,62.63,62.64,62.56,62.59,26600.0,50.5627,50.5708,50.5062,50.5305,26600.0
2014-09-05 14:00:00,62.6,62.64,62.59,62.62,40300.0,50.5385,50.5708,50.5305,50.5547,40300.0
2014-09-05 14:30:00,62.63,62.65,62.59,62.6,48500.0,50.5627,50.5789,50.5305,50.5385,48500.0
2014-09-05 15:00:00,62.61,62.63,62.58,62.59,37900.0,50.5466,50.5627,50.5224,50.5305,37900.0
2014-09-05 15:30:00,62.6,62.73,62.54,62.7,110800.0,50.5385,50.6435,50.4901,50.6193,110800.0
2014-09-08 09:30:00,62.66,62.83,62.57,62.71,18400.0,50.587,50.7242,50.5143,50.6273,18400.0
2014-09-08 10:00:00,62.71,62.79,62.4,62.43,44300.0,50.6273,50.6919,50.3771,50.4013,44300.0
2014-09-08 10:30:00,62.42,62.53,62.33,62.53,49900.0,50.3932,50.482,50.3206,50.482,49900.0
2014-09-08 11:00:00,62.52,62.81,62.51,62.8,25700.0,50.4739,50.7081,50.4659,50.7,25700.0
2014-09-08 11:30:00,62.79,62.83,62.74,62.75,23400.0,50.6919,50.7242,50.6516,50.6596,23400.0
2014-09-08 12:00:00,62.74,62.77,62.65,62.68,10800.0,50.6516,50.6758,50.5789,50.6031,10800.0
2014-09-08 12:30:00,62.68,62.71,62.6,62.6,29200.0,50.6031,50.6273,50.5385,50.5385,29200.0
2014-09-08 13:00:00,62.59,62.61,62.42,62.44,23900.0,50.5305,50.5466,50.3932,50.4094,23900.0
2014-09-08 13:30:00,62.39,62.41,62.23,62.25,32400.0,50.369,50.3851,50.2398,50.256,32400.0
2014-09-08 14:00:00,62.23,62.26,62.16,62.18,33100.0,50.2398,50.264,50.1833,50.1995,33100.0
2014-09-08 14:30:00,62.19,62.22,62.1,62.13,88300.0,50.2075,50.2317,50.1349,50.1591,88300.0
2014-09-08 15:00:00,62.12,62.24,62.05,62.22,86600.0,50.151,50.2479,50.0945,50.2317,86600.0
2014-09-08 15:30:00,62.22,62.33,62.19,62.27,85500.0,50.2317,50.3206,50.2075,50.2721,85500.0
2014-09-09 09:30:00,62.25,62.41,61.9,61.9,50000.0,50.256,50.3851,49.9734,49.9734,50000.0
2014-09-09 10:00:00,61.88,62.1,61.81,62.06,20700.0,49.9573,50.1349,49.9007,50.1026,20700.0
2014-09-09 10:30:00,62.06,62.09,61.86,61.86,13600.0,50.1026,50.1268,49.9411,49.9411,13600.0
2014-09-09 11:00:00,61.88,61.96,61.87,61.91,29900.0,49.9573,50.0218,49.9492,49.9815,29900.0
2014-09-09 11:30:00,61.91,61.93,61.76,61.77,24900.0,49.9815,49.9976,49.8604,49.8684,24900.0
2014-09-09 12:00:00,61.78,61.8,61.65,61.79,14800.0,49.8765,49.8927,49.7716,49.8846,14800.0
2014-09-09 12:30:00,61.82,61.84,61.71,61.72,7600.0,49.9088,49.925,49.82,49.8281,7600.0
2014-09-09 13:00:00,61.71,61.79,61.68,61.79,16600.0,49.82,49.8846,49.7958,49.8846,16600.0
2014-09-09 13:30:00,61.79,61.98,61.71,61.87,29900.0,49.8846,50.038,49.82,49.9492,29900.0
2014-09-09 14:00:00,61.84,61.85,61.55,61.55,29100.0,49.925,49.933,49.6908,49.6908,29100.0
2014-09-09 14:30:00,61.55,61.64,61.46,61.55,56000.0,49.6908,49.7635,49.6182,49.6908,56000.0
2014-09-09 15:00:00,61.56,61.56,61.35,61.43,28200.0,49.6989,49.6989,49.5294,49.594,28200.0
2014-09-09 15:30:00,61.44,61.5,61.37,61.46,63200.0,49.602,49.6505,49.5455,49.6182,63200.0
2014-09-10 09:30:00,61.44,61.96,61.08,61.15,63500.0,49.602,50.0218,49.3114,49.3679,63500.0
2014-09-10 10:00:00,61.12,61.25,61.06,61.22,42000.0,49.3437,49.4486,49.2952,49.4244,42000.0
2014-09-10 10:30:00,61.24,61.3,61.14,61.18,37300.0,49.4406,49.489,49.3598,49.3921,37300.0
2014-09-10 11:00:00,61.16,61.26,61.08,61.23,31500.0,49.376,49.4567,49.3114,49.4325,31500.0
2014-09-10 11:30:00,61.24,61.29,61.19,61.19,20000.0,49.4406,49.4809,49.4002,49.4002,20000.0
2014-09-10 12:00:00,61.21,61.26,61.13,61.21,24700.0,49.4163,49.4567,49.3518,49.4163,24700.0
2014-09-10 12:30:00,61.23,61.25,61.12,61.12,52200.0,49.4325,49.4486,49.3437,49.3437,52200.0
2014-09-10 13:00:00,61.14,61.35,61.13,61.3,29500.0,49.3598,49.5294,49.3518,49.489,29500.0
2014-09-10 13:30:00,61.3,61.33,61.2,61.2,14500.0,49.489,49.5132,49.4083,49.4083,14500.0
2014-09-10 14:00:00,61.19,61.2,61.11,61.14,15300.0,49.4002,49.4083,49.3356,49.3598,15300.0
2014-09-10 14:30:00,61.14,61.18,61.11,61.12,32400.0,49.3598,49.3921,49.3356,49.3437,32400.0
2014-09-10 15:00:00,61.12,61.3,61.12,61.27,29300.0,49.3437,49.489,49.3437,49.4648,29300.0
2014-09-10 15:30:00,61.27,61.35,61.25,61.29,77000.0,49.4648,49.5294,49.4486,49.4809,77000.0
2014-09-11 09:30:00,61.0,61.24,60.74,61.13,34600.0,49.2468,49.4406,49.0369,49.3518,34600.0
2014-09-11 10:00:00,61.13,61.39,61.08,61.23,83700.0,49.3518,49.5617,49.3114,49.4325,83700.0
2014-09-11 10:30:00,61.24,61.33,61.02,61.3,26500.0,49.4406,49.5132,49.263,49.489,26500.0
2014-09-11 11:00:00,61.3,61.38,61.27,61.29,22600.0,49.489,49.5536,49.4648,49.4809,22600.0
2014-09-11 11:30:00,61.29,61.37,61.19,61.37,30000.0,49.4809,49.5455,49.4002,49.5455,30000.0
2014-09-11 12:00:00,61.38,61.43,61.22,61.3,17200.0,49.5536,49.594,49.4244,49.489,17200.0
2014-09-11 12:30:00,61.35,61.36,61.24,61.24,9100.0,49.5294,49.5374,49.4406,49.4406,9100.0
2014-09-11 13:00:00,61.27,61.32,61.22,61.25,9100.0,49.4648,49.5052,49.4244,49.4486,9100.0
2014-09-11 13:30:00,61.26,61.29,61.11,61.17,28600.0,49.4567,49.4809,49.3356,49.3841,28600.0
2014-09-11 14:00:00,61.17,61.2,61.03,61.16,25400.0,49.3841,49.4083,49.271,49.376,25400.0
2014-09-11 14:30:00,61.15,61.23,61.01,61.04,35700.0,49.3679,49.4325,49.2549,49.2791,35700.0
2014-09-11 15:00:00,61.04,61.08,61.01,61.05,93900.0,49.2791,49.3114,49.2549,49.2872,93900.0
2014-09-11 15:30:00,61.07,61.28,61.01,61.25,129000.0,49.3033,49.4729,49.2549,49.4486,129000.0
2014-09-12 09:30:00,61.26,61.37,61.01,61.22,64900.0,49.4567,49.5455,49.2549,49.4244,64900.0
2014-09-12 10:00:00,61.22,61.24,60.93,61.08,57500.0,49.4244,49.4406,49.1903,49.3114,57500.0
2014-09-12 10:30:00,61.05,61.09,60.93,61.02,31800.0,49.2872,49.3195,49.1903,49.263,31800.0
2014-09-12 11:00:00,61.04,61.04,60.83,60.91,51600.0,49.2791,49.2791,49.1096,49.1741,51600.0
2014-09-12 11:30:00,60.88,60.89,60.66,60.72,47400.0,49.1499,49.158,48.9723,49.0208,47400.0
2014-09-12 12:00:00,60.72,60.73,60.63,60.71,15100.0,49.0208,49.0288,48.9481,49.0127,15100.0
2014-09-12 12:30:00,60.71,60.71,60.55,60.61,12300.0,49.0127,49.0127,48.8835,48.932,12300.0
2014-09-12 13:00:00,60.61,60.63,60.27,60.3,31800.0,48.932,48.9481,48.6575,48.6817,31800.0
2014-09-12 13:30:00,60.31,60.39,60.27,60.34,20700.0,48.6898,48.7543,48.6575,48.714,20700.0
2014-09-12 14:00:00,60.32,60.43,60.27,60.27,31300.0,48.6978,48.7866,48.6575,48.6575,31300.0
2014-09-12 14:30:00,60.26,60.3,60.12,60.2,42100.0,48.6494,48.6817,48.5364,48.6009,42100.0
2014-09-12 15:00:00,60.19,60.39,60.11,60.37,28000.0,48.5929,48.7543,48.5283,48.7382,28000.0
2014-09-12 15:30:00,60.36,60.46,60.33,60.36,86600.0,48.7301,48.8109,48.7059,48.7301,86600.0
2014-09-15 09:30:00,60.6,60.6,59.7,59.72,68100.0,48.9239,48.9239,48.1973,48.2134,68100.0
2014-09-15 10:00:00,59.71,59.8,59.64,59.72,42500.0,48.2054,48.278,48.1488,48.2134,42500.0
2014-09-15 10:30:00,59.72,59.91,59.69,59.69,36900.0,48.2134,48.3668,48.1892,48.1892,36900.0
2014-09-15 11:00:00,59.68,59.78,59.61,59.62,34900.0,48.1811,48.2619,48.1246,48.1327,34900.0
2014-09-15 11:30:00,59.62,59.71,59.62,59.62,43000.0,48.1327,48.2054,48.1327,48.1327,43000.0
2014-09-15 12:00:00,59.63,59.77,59.56,59.67,44700.0,48.1408,48.2538,48.0843,48.1731,44700.0
2014-09-15 12:30:00,59.68,59.89,59.68,59.89,26700.0,48.1811,48.3507,48.1811,48.3507,26700.0
2014-09-15 13:00:00,59.9,59.99,59.77,59.82,59400.0,48.3588,48.4314,48.2538,48.2942,59400.0
2014-09-15 13:30:00,59.82,59.96,59.79,59.9,40500.0,48.2942,48.4072,48.2699,48.3588,40500.0
2014-09-15 14:00:00,59.9,60.13,59.87,60.13,41500.0,48.3588,48.5444,48.3345,48.5444,41500.0
2014-09-15 14:30:00,60.1,60.15,60.05,60.12,46800.0,48.5202,48.5606,48.4798,48.5364,46800.0
2014-09-15 15:00:00,60.12,60.21,60.09,60.21,33700.0,48.5364,48.609,48.5121,48.609,33700.0
2014-09-15 15:30:00,60.21,60.31,60.19,60.3,111400.0,48.609,48.6898,48.5929,48.6817,111400.0
2014-09-16 09:30:00,60.26,60.91,60.01,60.62,93200.0,48.6494,49.1741,48.4476,48.94,93200.0
2014-09-16 10:00:00,60.63,60.78,60.5,60.63,20300.0,48.9481,49.0692,48.8431,48.9481,20300.0
2014-09-16 10:30:00,60.64,60.7,60.51,60.52,12400.0,48.9562,49.0046,48.8512,48.8593,12400.0
2014-09-16 11:00:00,60.52,60.77,60.49,60.74,17900.0,48.8593,49.0611,48.8351,49.0369,17900.0
2014-09-16 11:30:00,60.76,60.99,60.72,60.94,20500.0,49.0531,49.2387,49.0208,49.1984,20500.0
2014-09-16 12:00:00,60.94,61.31,60.91,61.31,82400.0,49.1984,49.4971,49.1741,49.4971,82400.0
2014-09-16 12:30:00,61.32,61.43,61.3,61.31,54800.0,49.5052,49.594,49.489,49.4971,54800.0
2014-09-16 13:00:00,61.32,61.42,61.32,61.39,15700.0,49.5052,49.5859,49.5052,49.5617,15700.0
2014-09-16 13:30:00,61.4,61.5,61.38,61.43,18600.0,49.5697,49.6505,49.5536,49.594,18600.0
2014-09-16 14:00:00,61.45,61.47,61.39,61.45,21300.0,49.6101,49.6263,49.5617,49.6101,21300.0
2014-09-16 14:30:00,61.43,61.44,61.3,61.32,26300.0,49.594,49.602,49.489,49.5052,26300.0
2014-09-16 15:00:00,61.31,61.33,61.2,61.23,19500.0,49.4971,49.5132,49.4083,49.4325,19500.0
2014-09-16 15:30:00,61.21,61.26,61.16,61.19,56100.0,49.4163,49.4567,49.376,49.4002,56100.0
2014-09-17 09:30:00,61.26,61.95,61.21,61.88,56200.0,49.4567,50.0138,49.4163,49.9573,56200.0
2014-09-17 10:00:00,61.9,61.97,61.54,61.54,24100.0,49.9734,50.0299,49.6828,49.6828,24100.0
2014-09-17 10:30:00,61.53,61.53,61.11,61.17,17900.0,49.6747,49.6747,49.3356,49.3841,17900.0
2014-09-17 11:00:00,61.16,61.24,61.09,61.2,20600.0,49.376,49.4406,49.3195,49.4083,20600.0
2014-09-17 11:30:00,61.16,61.17,61.01,61.09,12100.0,49.376,49.3841,49.2549,49.3195,12100.0
2014-09-17 12:00:00,61.09,61.19,61.06,61.19,9800.0,49.3195,49.4002,49.2952,49.4002,9800.0
2014-09-17 12:30:00,61.17,61.28,61.17,61.26,7700.0,49.3841,49.4729,49.3841,49.4567,7700.0
2014-09-17 13:00:00,61.27,61.33,61.23,61.24,13300.0,49.4648,49.5132,49.4325,49.4406,13300.0
2014-09-17 13:30:00,61.27,61.44,61.24,61.42,19000.0,49.4648,49.602,49.4406,49.5859,19000.0
2014-09-17 14:00:00,61.39,61.57,61.1,61.54,28100.0,49.5617,49.707,49.3275,49.6828,28100.0
2014-09-17 14:30:00,61.54,61.56,61.37,61.55,35100.0,49.6828,49.6989,49.5455,49.6908,35100.0
2014-09-17 15:00:00,61.55,61.77,61.5,61.63,55800.0,49.6908,49.8684,49.6505,49.7554,55800.0
2014-09-17 15:30:00,61.64,61.65,61.23,61.32,128900.0,49.7635,49.7716,49.4325,49.5052,128900.0
2014-09-18 09:30:00,61.43,62.07,61.39,61.97,50500.0,49.594,50.1106,49.5617,50.0299,50500.0
2014-09-18 10:00:00,61.97,62.01,61.73,61.74,32900.0,50.0299,50.0622,49.8362,49.8442,32900.0
2014-09-18 10:30:00,61.67,62.05,61.65,61.86,31600.0,49.7877,50.0945,49.7716,49.9411,31600.0
2014-09-18 11:00:00,61.87,62.04,61.84,62.0,19400.0,49.9492,50.0864,49.925,50.0541,19400.0
2014-09-18 11:30:00,62.0,62.04,61.9,61.95,17800.0,50.0541,50.0864,49.9734,50.0138,17800.0
2014-09-18 12:00:00,61.95,62.0,61.77,61.81,18700.0,50.0138,50.0541,49.8684,49.9007,18700.0
2014-09-18 12:30:00,61.8,61.85,61.79,61.82,11600.0,49.8927,49.933,49.8846,49.9088,11600.0
2014-09-18 13:00:00,61.83,61.83,61.68,61.71,17800.0,49.9169,49.9169,49.7958,49.82,17800.0
2014-09-18 13:30:00,61.71,61.73,61.58,61.58,30400.0,49.82,49.8362,49.7151,49.7151,30400.0
2014-09-18 14:00:00,61.57,61.64,61.54,61.6,21300.0,49.707,49.7635,49.6828,49.7312,21300.0
2014-09-18 14:30:00,61.61,61.61,61.51,61.57,27300.0,49.7393,49.7393,49.6585,49.707,27300.0
2014-09-18 15:00:00,61.57,61.59,61.43,61.58,79800.0,49.707,49.7231,49.594,49.7151,79800.0
2014-09-18 15:30:00,61.58,61.6,61.47,61.55,91400.0,49.7151,49.7312,49.6263,49.6908,91400.0
2014-09-19 09:30:00,61.68,62.17,61.52,62.1,182700.0,49.7958,50.1914,49.6666,50.1349,182700.0
2014-09-19 10:00:00,62.11,62.41,62.02,62.04,30900.0,50.1429,50.3851,50.0703,50.0864,30900.0
2014-09-19 10:30:00,62.02,62.02,61.82,61.85,12400.0,50.0703,50.0703,49.9088,49.933,12400.0
2014-09-19 11:00:00,61.85,61.85,61.57,61.6,12500.0,49.933,49.933,49.707,49.7312,12500.0
2014-09-19 11:30:00,61.61,61.64,61.49,61.58,10300.0,49.7393,49.7635,49.6424,49.7151,10300.0
2014-09-19 12:00:00,61.59,61.82,61.55,61.81,27700.0,49.7231,49.9088,49.6908,49.9007,27700.0
2014-09-19 12:30:00,61.79,61.81,61.75,61.81,17100.0,49.8846,49.9007,49.8523,49.9007,17100.0
2014-09-19 13:00:00,61.8,61.82,61.59,61.6,13000.0,49.8927,49.9088,49.7231,49.7312,13000.0
2014-09-19 13:30:00,61.61,61.64,61.53,61.59,15700.0,49.7393,49.7635,49.6747,49.7231,15700.0
2014-09-19 14:00:00,61.58,61.61,61.43,61.59,26400.0,49.7151,49.7393,49.594,49.7231,26400.0
2014-09-19 14:30:00,61.6,61.6,61.5,61.55,17900.0,49.7312,49.7312,49.6505,49.6908,17900.0
2014-09-19 15:00:00,61.56,61.61,61.52,61.53,23100.0,49.6989,49.7393,49.6666,49.6747,23100.0
2014-09-19 15:30:00,61.54,61.73,61.52,61.54,112200.0,49.6828,49.8362,49.6666,49.6828,112200.0
2014-09-22 09:30:00,61.34,61.81,61.33,61.8,105200.0,49.5213,49.9007,49.5132,49.8927,105200.0
2014-09-22 10:00:00,61.78,61.85,61.71,61.71,52300.0,49.8765,49.933,49.82,49.82,52300.0
2014-09-22 10:30:00,61.7,61.7,61.36,61.53,36000.0,49.8119,49.8119,49.5374,49.6747,36000.0
2014-09-22 11:00:00,61.52,61.57,61.42,61.42,38000.0,49.6666,49.707,49.5859,49.5859,38000.0
2014-09-22 11:30:00,61.43,61.45,61.1,61.15,51600.0,49.594,49.6101,49.3275,49.3679,51600.0
2014-09-22 12:00:00,61.14,61.15,61.05,61.06,38000.0,49.3598,49.3679,49.2872,49.2952,38000.0
2014-09-22 12:30:00,61.06,61.06,60.88,60.89,27600.0,49.2952,49.2952,49.1499,49.158,27600.0
2014-09-22 13:00:00,60.88,61.15,60.71,61.13,81800.0,49.1499,49.3679,49.0127,49.3518,81800.0
2014-09-22 13:30:00,61.14,61.27,61.13,61.24,78500.0,49.3598,49.4648,49.3518,49.4406,78500.0
2014-09-22 14:00:00,61.24,61.38,61.19,61.19,72500.0,49.4406,49.5536,49.4002,49.4002,72500.0
2014-09-22 14:30:00,61.19,61.26,61.12,61.23,32100.0,49.4002,49.4567,49.3437,49.4325,32100.0
2014-09-22 15:00:00,61.24,61.27,61.1,61.2,44100.0,49.4406,49.4648,49.3275,49.4083,44100.0
2014-09-22 15:30:00,61.2,61.33,61.2,61.27,129300.0,49.4083,49.5132,49.4083,49.4648,129300.0
2014-09-23 09:30:00,61.31,61.5,61.01,61.33,67400.0,49.4971,49.6505,49.2549,49.5132,67400.0
2014-09-23 10:00:00,61.38,61.44,61.2,61.35,66200.0,49.5536,49.602,49.4083,49.5294,66200.0
2014-09-23 10:30:00,61.32,61.54,61.21,61.45,61000.0,49.5052,49.6828,49.4163,49.6101,61000.0
2014-09-23 11:00:00,61.45,61.49,61.27,61.41,31100.0,49.6101,49.6424,49.4648,49.5778,31100.0
2014-09-23 11:30:00,61.41,61.51,61.41,61.45,31400.0,49.5778,49.6585,49.5778,49.6101,31400.0
2014-09-23 12:00:00,61.45,61.49,61.32,61.33,30800.0,49.6101,49.6424,49.5052,49.5132,30800.0
2014-09-23 12:30:00,61.33,61.42,61.29,61.3,22200.0,49.5132,49.5859,49.4809,49.489,22200.0
2014-09-23 13:00:00,61.3,61.37,61.18,61.36,48600.0,49.489,49.5455,49.3921,49.5374,48600.0
2014-09-23 13:30:00,61.35,61.46,61.34,61.36,28200.0,49.5294,49.6182,49.5213,49.5374,28200.0
2014-09-23 14:00:00,61.36,61.4,61.22,61.23,48000.0,49.5374,49.5697,49.4244,49.4325,48000.0
2014-09-23 14:30:00,61.23,61.23,61.07,61.1,32900.0,49.4325,49.4325,49.3033,49.3275,32900.0
2014-09-23 15:00:00,61.11,61.18,61.06,61.15,37200.0,49.3356,49.3921,49.2952,49.3679,37200.0
2014-09-23 15:30:00,61.16,61.2,60.96,60.98,138700.0,49.376,49.4083,49.2145,49.2307,138700.0
2014-09-24 09:30:00,61.27,61.44,60.7,60.7,53800.0,49.4648,49.602,49.0046,49.0046,53800.0
2014-09-24 10:00:00,60.74,60.8,60.47,60.63,41800.0,49.0369,49.0853,48.8189,48.9481,41800.0
2014-09-24 10:30:00,60.64,60.84,60.64,60.78,37800.0,48.9562,49.1176,48.9562,49.0692,37800.0
2014-09-24 11:00:00,60.8,61.0,60.74,60.95,83600.0,49.0853,49.2468,49.0369,49.2064,83600.0
2014-09-24 11:30:00,60.97,61.21,60.96,61.12,25000.0,49.2226,49.4163,49.2145,49.3437,25000.0
2014-09-24 12:00:00,61.13,61.32,61.08,61.32,27900.0,49.3518,49.5052,49.3114,49.5052,27900.0
2014-09-24 12:30:00,61.32,61.5,61.28,61.49,38100.0,49.5052,49.6505,49.4729,49.6424,38100.0
2014-09-24 13:00:00,61.48,61.48,61.21,61.28,9300.0,49.6343,49.6343,49.4163,49.4729,9300.0
2014-09-24 13:30:00,61.3,61.34,61.24,61.29,36000.0,49.489,49.5213,49.4406,49.4809,36000.0
2014-09-24 14:00:00,61.29,61.46,61.26,61.43,36000.0,49.4809,49.6182,49.4567,49.594,36000.0
2014-09-24 14:30:00,61.44,61.61,61.44,61.61,27000.0,49.602,49.7393,49.602,49.7393,27000.0
2014-09-24 15:00:00,61.61,61.67,61.43,61.45,64800.0,49.7393,49.7877,49.594,49.6101,64800.0
2014-09-24 15:30:00,61.45,61.48,61.28,61.3,132600.0,49.6101,49.6343,49.4729,49.489,132600.0
2014-09-25 09:30:00,61.25,61.35,60.74,60.84,54600.0,49.4486,49.5294,49.0369,49.1176,54600.0
2014-09-25 10:00:00,60.83,60.85,60.37,60.39,45800.0,49.1096,49.1257,48.7382,48.7543,45800.0
2014-09-25 10:30:00,60.39,60.4,59.96,60.25,74200.0,48.7543,48.7624,48.4072,48.6413,74200.0
2014-09-25 11:00:00,60.27,60.38,60.16,60.28,91500.0,48.6575,48.7463,48.5687,48.6655,91500.0
2014-09-25 11:30:00,60.29,60.34,60.21,60.32,58100.0,48.6736,48.714,48.609,48.6978,58100.0
2014-09-25 12:00:00,60.32,60.47,60.32,60.36,34900.0,48.6978,48.8189,48.6978,48.7301,34900.0
2014-09-25 12:30:00,60.33,60.51,60.33,60.48,30500.0,48.7059,48.8512,48.7059,48.827,30500.0
2014-09-25 13:00:00,60.47,60.62,60.45,60.62,60400.0,48.8189,48.94,48.8028,48.94,60400.0
2014-09-25 13:30:00,60.61,60.62,60.4,60.44,32900.0,48.932,48.94,48.7624,48.7947,32900.0
2014-09-25 14:00:00,60.43,60.48,60.37,60.47,33100.0,48.7866,48.827,48.7382,48.8189,33100.0
2014-09-25 14:30:00,60.47,60.6,60.46,60.51,49100.0,48.8189,48.9239,48.8109,48.8512,49100.0
2014-09-25 15:00:00,60.51,60.63,60.49,60.61,78600.0,48.8512,48.9481,48.8351,48.932,78600.0
2014-09-25 15:30:00,60.62,60.81,60.59,60.61,146900.0,48.94,49.0934,48.9158,48.932,146900.0
2014-09-26 09:30:00,60.62,60.82,60.5,60.56,94400.0,48.94,49.1015,48.8431,48.8916,94400.0
2014-09-26 10:00:00,60.59,60.73,60.5,60.52,56600.0,48.9158,49.0288,48.8431,48.8593,56600.0
2014-09-26 10:30:00,60.52,60.62,60.5,60.54,39200.0,48.8593,48.94,48.8431,48.8754,39200.0
2014-09-26 11:00:00,60.55,60.6,60.45,60.45,25000.0,48.8835,48.9239,48.8028,48.8028,25000.0
2014-09-26 11:30:00,60.46,60.46,60.34,60.37,13500.0,48.8109,48.8109,48.714,48.7382,13500.0
2014-09-26 12:00:00,60.38,60.43,60.36,60.42,11300.0,48.7463,48.7866,48.7301,48.7786,11300.0
2014-09-26 12:30:00,60.42,60.47,60.41,60.44,10300.0,48.7786,48.8189,48.7705,48.7947,10300.0
2014-09-26 13:00:00,60.44,60.52,60.44,60.48,14700.0,48.7947,48.8593,48.7947,48.827,14700.0
2014-09-26 13:30:00,60.49,60.57,60.48,60.52,25400.0,48.8351,48.8997,48.827,48.8593,25400.0
2014-09-26 14:00:00,60.53,60.78,60.51,60.68,100300.0,48.8674,49.0692,48.8512,48.9885,100300.0
2014-09-26 14:30:00,60.68,60.89,60.65,60.8,56400.0,48.9885,49.158,48.9642,49.0853,56400.0
2014-09-26 15:00:00,60.8,60.8,60.73,60.75,32200.0,49.0853,49.0853,49.0288,49.045,32200.0
2014-09-26 15:30:00,60.75,60.76,60.6,60.62,98000.0,49.045,49.0531,48.9239,48.94,98000.0
2014-09-29 09:30:00,60.14,60.19,59.69,60.09,76900.0,48.5525,48.5929,48.1892,48.5121,76900.0
2014-09-29 10:00:00,60.1,60.15,59.97,60.05,60600.0,48.5202,48.5606,48.4153,48.4798,60600.0
2014-09-29 10:30:00,60.05,60.19,59.93,59.96,71700.0,48.4798,48.5929,48.383,48.4072,71700.0
2014-09-29 11:00:00,59.96,60.0,59.9,59.95,68300.0,48.4072,48.4395,48.3588,48.3991,68300.0
2014-09-29 11:30:00,59.96,60.12,59.93,60.0,56000.0,48.4072,48.5364,48.383,48.4395,56000.0
2014-09-29 12:00:00,60.0,60.02,59.93,60.0,34700.0,48.4395,48.4556,48.383,48.4395,34700.0
2014-09-29 12:30:00,59.99,60.0,59.95,59.95,20500.0,48.4314,48.4395,48.3991,48.3991,20500.0
2014-09-29 13:00:00,59.95,59.96,59.86,59.92,14900.0,48.3991,48.4072,48.3265,48.3749,14900.0
2014-09-29 13:30:00,59.93,59.93,59.81,59.88,23300.0,48.383,48.383,48.2861,48.3426,23300.0
2014-09-29 14:00:00,59.89,59.92,59.67,59.7,41700.0,48.3507,48.3749,48.1731,48.1973,41700.0
2014-09-29 14:30:00,59.7,59.94,59.7,59.91,34900.0,48.1973,48.391,48.1973,48.3668,34900.0
2014-09-29 15:00:00,59.92,60.01,59.88,59.95,42300.0,48.3749,48.4476,48.3426,48.3991,42300.0
2014-09-29 15:30:00,59.96,59.98,59.78,59.8,93700.0,48.4072,48.4233,48.2619,48.278,93700.0
2014-09-30 09:30:00,59.9,59.9,59.05,59.13,73900.0,48.3588,48.3588,47.6725,47.7371,73900.0
2014-09-30 10:00:00,59.02,59.1,58.84,59.01,38800.0,47.6483,47.7129,47.503,47.6402,38800.0
2014-09-30 10:30:00,59.01,59.22,58.92,58.93,67700.0,47.6402,47.8098,47.5676,47.5756,67700.0
2014-09-30 11:00:00,58.92,59.08,58.92,59.01,70400.0,47.5676,47.6967,47.5676,47.6402,70400.0
2014-09-30 11:30:00,59.01,59.06,58.75,58.77,41000.0,47.6402,47.6806,47.4303,47.4465,41000.0
2014-09-30 12:00:00,58.78,58.8,58.46,58.48,38100.0,47.4545,47.4707,47.1962,47.2124,38100.0
2014-09-30 12:30:00,58.46,58.57,58.22,58.27,66800.0,47.1962,47.285,47.0024,47.0428,66800.0
2014-09-30 13:00:00,58.28,58.52,58.27,58.33,40500.0,47.0509,47.2446,47.0428,47.0913,40500.0
2014-09-30 13:30:00,58.33,58.44,58.12,58.15,55500.0,47.0913,47.1801,46.9217,46.9459,55500.0
2014-09-30 14:00:00,58.15,58.59,58.12,58.58,62700.0,46.9459,47.3012,46.9217,47.2931,62700.0
2014-09-30 14:30:00,58.58,58.7,58.58,58.68,41300.0,47.2931,47.39,47.2931,47.3738,41300.0
2014-09-30 15:00:00,58.68,58.73,58.57,58.58,56400.0,47.3738,47.4142,47.285,47.2931,56400.0
2014-09-30 15:30:00,58.61,58.69,58.53,58.53,123600.0,47.3173,47.3819,47.2527,47.2527,123600.0
2014-10-01 09:30:00,58.27,58.27,57.1,57.1,116100.0,47.0428,47.0428,46.0982,46.0982,116100.0
2014-10-01 10:00:00,57.08,57.2,56.84,57.16,199700.0,46.0821,46.179,45.8883,46.1467,199700.0
2014-10-01 10:30:00,57.17,57.29,57.05,57.28,84200.0,46.1548,46.2516,46.0579,46.2436,84200.0
2014-10-01 11:00:00,57.28,57.48,57.23,57.37,95900.0,46.2436,46.405,46.2032,46.3162,95900.0
2014-10-01 11:30:00,57.35,57.39,57.14,57.18,72800.0,46.3001,46.3324,46.1305,46.1628,72800.0
2014-10-01 12:00:00,57.16,57.21,56.84,56.9,96900.0,46.1467,46.187,45.8883,45.9368,96900.0
2014-10-01 12:30:00,56.9,56.92,56.69,56.69,62600.0,45.9368,45.9529,45.7672,45.7672,62600.0
2014-10-01 13:00:00,56.67,56.67,56.47,56.53,57400.0,45.7511,45.7511,45.5896,45.6381,57400.0
2014-10-01 13:30:00,56.53,56.58,56.33,56.55,60500.0,45.6381,45.6784,45.4766,45.6542,60500.0
2014-10-01 14:00:00,56.54,56.7,56.5,56.67,76500.0,45.6461,45.7753,45.6138,45.7511,76500.0
2014-10-01 14:30:00,56.68,56.8,56.58,56.58,128100.0,45.7592,45.856,45.6784,45.6784,128100.0
2014-10-01 15:00:00,56.58,56.6,56.39,56.45,228600.0,45.6784,45.6946,45.525,45.5735,228600.0
2014-10-01 15:30:00,56.45,56.61,56.34,56.51,286900.0,45.5735,45.7027,45.4847,45.6219,286900.0
2014-10-02 09:30:00,56.32,56.41,55.8,55.89,120000.0,45.4685,45.5412,45.0487,45.1214,120000.0
2014-10-02 10:00:00,55.91,55.97,55.56,55.66,94300.0,45.1375,45.186,44.855,44.9357,94300.0
2014-10-02 10:30:00,55.67,55.67,55.28,55.28,83700.0,44.9438,44.9438,44.6289,44.6289,83700.0
2014-10-02 11:00:00,55.28,55.54,55.19,55.24,143500.0,44.6289,44.8388,44.5563,44.5966,143500.0
2014-10-02 11:30:00,55.23,55.26,55.05,55.08,86000.0,44.5885,44.6128,44.4432,44.4674,86000.0
2014-10-02 12:00:00,55.08,55.47,55.08,55.47,111400.0,44.4674,44.7823,44.4674,44.7823,111400.0
2014-10-02 12:30:00,55.47,55.54,55.26,55.53,87700.0,44.7823,44.8388,44.6128,44.8307,87700.0
2014-10-02 13:00:00,55.53,55.9,55.38,55.87,123300.0,44.8307,45.1295,44.7096,45.1052,123300.0
2014-10-02 13:30:00,55.86,56.1,55.78,56.08,155900.0,45.0972,45.2909,45.0326,45.2748,155900.0
2014-10-02 14:00:00,56.08,56.6,56.07,56.6,76900.0,45.2748,45.6946,45.2667,45.6946,76900.0
2014-10-02 14:30:00,56.61,56.91,56.5,56.86,96200.0,45.7027,45.9449,45.6138,45.9045,96200.0
2014-10-02 15:00:00,56.85,56.88,56.71,56.74,86000.0,45.8964,45.9206,45.7834,45.8076,86000.0
2014-10-02 15:30:00,56.74,56.9,56.64,56.8,259500.0,45.8076,45.9368,45.7269,45.856,259500.0
2014-10-03 09:30:00,57.06,57.37,56.84,57.37,57700.0,46.0659,46.3162,45.8883,46.3162,57700.0
2014-10-03 10:00:00,57.35,57.6,57.27,57.3,35700.0,46.3001,46.5019,46.2355,46.2597,35700.0
2014-10-03 10:30:00,57.28,57.28,56.95,57.02,56700.0,46.2436,46.2436,45.9771,46.0337,56700.0
2014-10-03 11:00:00,56.99,57.13,56.86,56.88,42900.0,46.0094,46.1225,45.9045,45.9206,42900.0
2014-10-03 11:30:00,56.88,57.0,56.76,56.78,25700.0,45.9206,46.0175,45.8238,45.8399,25700.0
2014-10-03 12:00:00,56.78,56.8,56.63,56.67,34900.0,45.8399,45.856,45.7188,45.7511,34900.0
2014-10-03 12:30:00,56.69,56.72,56.63,56.68,20300.0,45.7672,45.7915,45.7188,45.7592,20300.0
2014-10-03 13:00:00,56.66,56.66,56.46,56.51,26500.0,45.743,45.743,45.5816,45.6219,26500.0
2014-10-03 13:30:00,56.54,56.55,56.44,56.55,18400.0,45.6461,45.6542,45.5654,45.6542,18400.0
2014-10-03 14:00:00,56.55,56.79,56.55,56.79,50600.0,45.6542,45.848,45.6542,45.848,50600.0
2014-10-03 14:30:00,56.8,56.84,56.71,56.74,51800.0,45.856,45.8883,45.7834,45.8076,51800.0
2014-10-03 15:00:00,56.75,56.75,56.54,56.61,51600.0,45.8157,45.8157,45.6461,45.7027,51600.0
2014-10-03 15:30:00,56.6,56.81,56.55,56.75,124500.0,45.6946,45.8641,45.6542,45.8157,124500.0
2014-10-06 09:30:00,57.21,57.32,57.02,57.16,51200.0,46.187,46.2759,46.0337,46.1467,51200.0
2014-10-06 10:00:00,57.12,57.13,56.81,56.96,44000.0,46.1144,46.1225,45.8641,45.9852,44000.0
2014-10-06 10:30:00,56.98,57.09,56.85,56.89,21200.0,46.0014,46.0902,45.8964,45.9287,21200.0
2014-10-06 11:00:00,56.89,56.9,56.75,56.76,21500.0,45.9287,45.9368,45.8157,45.8238,21500.0
2014-10-06 11:30:00,56.78,56.87,56.55,56.58,18800.0,45.8399,45.9126,45.6542,45.6784,18800.0
2014-10-06 12:00:00,56.61,56.79,56.61,56.64,22200.0,45.7027,45.848,45.7027,45.7269,22200.0
2014-10-06 12:30:00,56.63,56.7,56.55,56.59,20800.0,45.7188,45.7753,45.6542,45.6865,20800.0
2014-10-06 13:00:00,56.6,56.83,56.57,56.76,20100.0,45.6946,45.8803,45.6704,45.8238,20100.0
2014-10-06 13:30:00,56.78,56.84,56.66,56.72,28300.0,45.8399,45.8883,45.743,45.7915,28300.0
2014-10-06 14:00:00,56.72,56.79,56.56,56.72,20400.0,45.7915,45.848,45.6623,45.7915,20400.0
2014-10-06 14:30:00,56.71,56.76,56.64,56.64,23300.0,45.7834,45.8238,45.7269,45.7269,23300.0
2014-10-06 15:00:00,56.65,56.68,56.51,56.6,41200.0,45.7349,45.7592,45.6219,45.6946,41200.0
2014-10-06 15:30:00,56.6,56.66,56.55,56.59,101400.0,45.6946,45.743,45.6542,45.6865,101400.0
2014-10-07 09:30:00,56.33,56.36,55.81,55.94,103500.0,45.4766,45.5008,45.0568,45.1617,103500.0
2014-10-07 10:00:00,55.92,56.14,55.88,56.08,74200.0,45.1456,45.3232,45.1133,45.2748,74200.0
2014-10-07 10:30:00,56.1,56.26,56.02,56.02,52500.0,45.2909,45.4201,45.2263,45.2263,52500.0
2014-10-07 11:00:00,56.01,56.05,55.86,55.92,26800.0,45.2183,45.2506,45.0972,45.1456,26800.0
2014-10-07 11:30:00,55.9,55.99,55.81,55.88,20200.0,45.1295,45.2021,45.0568,45.1133,20200.0
2014-10-07 12:00:00,55.89,55.93,55.67,55.79,61000.0,45.1214,45.1537,44.9438,45.0406,61000.0
2014-10-07 12:30:00,55.82,55.84,55.63,55.68,25200.0,45.0649,45.081,44.9115,44.9518,25200.0
2014-10-07 13:00:00,55.66,55.7,55.59,55.64,45000.0,44.9357,44.968,44.8792,44.9195,45000.0
2014-10-07 13:30:00,55.64,55.65,55.47,55.52,47700.0,44.9195,44.9276,44.7823,44.8227,47700.0
2014-10-07 14:00:00,55.51,55.52,55.25,55.25,60500.0,44.8146,44.8227,44.6047,44.6047,60500.0
2014-10-07 14:30:00,55.24,55.3,55.12,55.26,108400.0,44.5966,44.6451,44.4997,44.6128,108400.0
2014-10-07 15:00:00,55.25,55.26,54.85,54.99,107100.0,44.6047,44.6128,44.2818,44.3948,107100.0
2014-10-07 15:30:00,54.99,55.12,54.67,54.7,209600.0,44.3948,44.4997,44.1364,44.1607,209600.0
2014-10-08 09:30:00,54.54,54.68,53.95,53.97,68300.0,44.0315,44.1445,43.5552,43.5713,68300.0
2014-10-08 10:00:00,53.98,54.14,53.79,53.92,55400.0,43.5794,43.7086,43.426,43.5309,55400.0
2014-10-08 10:30:00,53.92,53.99,53.62,53.72,54600.0,43.5309,43.5875,43.2888,43.3695,54600.0
2014-10-08 11:00:00,53.68,54.04,53.58,54.02,79100.0,43.3372,43.6278,43.2565,43.6117,79100.0
2014-10-08 11:30:00,54.01,54.06,53.76,54.04,34600.0,43.6036,43.644,43.4018,43.6278,34600.0
2014-10-08 12:00:00,54.04,54.13,54.0,54.09,36900.0,43.6278,43.7005,43.5955,43.6682,36900.0
2014-10-08 12:30:00,54.07,54.13,53.94,54.0,21500.0,43.652,43.7005,43.5471,43.5955,21500.0
2014-10-08 13:00:00,54.0,54.17,54.0,54.1,22200.0,43.5955,43.7328,43.5955,43.6763,22200.0
2014-10-08 13:30:00,54.1,54.32,54.09,54.31,26200.0,43.6763,43.8539,43.6682,43.8458,26200.0
2014-10-08 14:00:00,54.34,55.03,54.34,54.85,48400.0,43.87,44.4271,43.87,44.2818,48400.0
2014-10-08 14:30:00,54.86,54.98,54.63,54.72,66500.0,44.2898,44.3867,44.1041,44.1768,66500.0
2014-10-08 15:00:00,54.71,54.73,54.62,54.62,238600.0,44.1687,44.1849,44.0961,44.0961,238600.0
2014-10-08 15:30:00,54.62,55.02,54.58,54.86,231600.0,44.0961,44.419,44.0638,44.2898,231600.0
2014-10-09 09:30:00,54.96,55.11,54.42,54.47,81800.0,44.3706,44.4917,43.9346,43.975,81800.0
2014-10-09 10:00:00,54.45,54.92,54.4,54.78,59000.0,43.9588,44.3383,43.9185,44.2252,59000.0
2014-10-09 10:30:00,54.74,54.74,54.27,54.37,56000.0,44.193,44.193,43.8135,43.8942,56000.0
2014-10-09 11:00:00,54.37,54.37,54.18,54.18,67600.0,43.8942,43.8942,43.7409,43.7409,67600.0
2014-10-09 11:30:00,54.18,54.27,53.7,53.82,58700.0,43.7409,43.8135,43.3533,43.4502,58700.0
2014-10-09 12:00:00,53.82,53.82,53.49,53.53,46100.0,43.4502,43.4502,43.1838,43.2161,46100.0
2014-10-09 12:30:00,53.53,53.82,53.37,53.78,105800.0,43.2161,43.4502,43.0869,43.4179,105800.0
2014-10-09 13:00:00,53.78,53.92,53.5,53.85,92600.0,43.4179,43.5309,43.1919,43.4744,92600.0
2014-10-09 13:30:00,53.84,54.11,53.83,53.9,50100.0,43.4664,43.6843,43.4583,43.5148,50100.0
2014-10-09 14:00:00,53.88,53.88,53.55,53.55,54300.0,43.4987,43.4987,43.2322,43.2322,54300.0
2014-10-09 14:30:00,53.54,53.77,53.43,53.72,84500.0,43.2242,43.4099,43.1354,43.3695,84500.0
2014-10-09 15:00:00,53.71,53.86,53.51,53.82,124000.0,43.3614,43.4825,43.1999,43.4502,124000.0
2014-10-09 15:30:00,53.81,53.97,53.66,53.71,252500.0,43.4421,43.5713,43.321,43.3614,252500.0
2014-10-10 09:30:00,53.52,53.62,52.87,53.33,81900.0,43.208,43.2888,42.6833,43.0546,81900.0
2014-10-10 10:00:00,53.33,53.36,52.95,53.0,62500.0,43.0546,43.0788,42.7478,42.7882,62500.0
2014-10-10 10:30:00,52.99,53.13,52.88,52.97,82200.0,42.7801,42.8932,42.6913,42.764,82200.0
2014-10-10 11:00:00,53.0,53.11,52.5,52.64,75900.0,42.7882,42.877,42.3845,42.4976,75900.0
2014-10-10 11:30:00,52.63,53.07,52.63,52.98,31100.0,42.4895,42.8447,42.4895,42.7721,31100.0
2014-10-10 12:00:00,52.97,53.31,52.97,53.09,99200.0,42.764,43.0385,42.764,42.8609,99200.0
2014-10-10 12:30:00,53.1,53.35,53.05,53.1,79900.0,42.8689,43.0708,42.8286,42.8689,79900.0
2014-10-10 13:00:00,53.11,53.18,52.94,53.02,46800.0,42.877,42.9335,42.7398,42.8044,46800.0
2014-10-10 13:30:00,53.02,53.16,52.97,53.07,34900.0,42.8044,42.9174,42.764,42.8447,34900.0
2014-10-10 14:00:00,53.07,53.11,52.97,53.01,27800.0,42.8447,42.877,42.764,42.7963,27800.0
2014-10-10 14:30:00,53.0,53.01,52.82,52.82,31300.0,42.7882,42.7963,42.6429,42.6429,31300.0
2014-10-10 15:00:00,52.82,52.84,52.55,52.65,42100.0,42.6429,42.659,42.4249,42.5056,42100.0
2014-10-10 15:30:00,52.66,52.67,52.25,52.28,243300.0,42.5137,42.5218,42.1827,42.2069,243300.0
2014-10-13 09:30:00,52.09,52.88,51.24,51.6,185800.0,42.0535,42.6913,41.3673,41.658,185800.0
2014-10-13 10:00:00,51.6,52.16,51.6,51.72,83700.0,41.658,42.1101,41.658,41.7548,83700.0
2014-10-13 10:30:00,51.71,52.05,51.66,51.93,88500.0,41.7468,42.0213,41.7064,41.9244,88500.0
2014-10-13 11:00:00,51.89,52.22,51.88,51.93,45700.0,41.8921,42.1585,41.884,41.9244,45700.0
2014-10-13 11:30:00,51.94,52.12,51.92,52.01,70800.0,41.9324,42.0778,41.9163,41.989,70800.0
2014-10-13 12:00:00,52.03,52.13,51.92,52.12,50100.0,42.0051,42.0858,41.9163,42.0778,50100.0
2014-10-13 12:30:00,52.1,52.16,51.95,52.05,97200.0,42.0616,42.1101,41.9405,42.0213,97200.0
2014-10-13 13:00:00,52.08,52.14,51.88,52.09,47500.0,42.0455,42.0939,41.884,42.0535,47500.0
2014-10-13 13:30:00,52.09,52.2,51.86,51.93,33900.0,42.0535,42.1424,41.8679,41.9244,33900.0
2014-10-13 14:00:00,51.91,51.98,51.79,51.98,39100.0,41.9082,41.9647,41.8113,41.9647,39100.0
2014-10-13 14:30:00,51.97,51.97,51.65,51.67,34000.0,41.9567,41.9567,41.6983,41.7145,34000.0
2014-10-13 15:00:00,51.67,51.71,51.48,51.49,69700.0,41.7145,41.7468,41.5611,41.5692,69700.0
2014-10-13 15:30:00,51.49,51.49,50.87,50.91,195900.0,41.5692,41.5692,41.0686,41.1009,195900.0
2014-10-14 09:30:00,51.18,52.17,50.88,50.96,208400.0,41.3189,42.1181,41.0767,41.1413,208400.0
2014-10-14 10:00:00,50.93,51.21,50.77,50.96,121500.0,41.117,41.3431,40.9879,41.1413,121500.0
2014-10-14 10:30:00,50.99,51.4,50.86,51.17,83500.0,41.1655,41.4965,41.0605,41.3108,83500.0
2014-10-14 11:00:00,51.21,51.71,51.03,51.54,133700.0,41.3431,41.7468,41.1978,41.6095,133700.0
2014-10-14 11:30:00,51.53,52.26,51.48,51.91,205900.0,41.6014,42.1908,41.5611,41.9082,205900.0
2014-10-14 12:00:00,51.93,52.22,51.92,52.07,100300.0,41.9244,42.1585,41.9163,42.0374,100300.0
2014-10-14 12:30:00,52.07,52.23,51.9,52.19,38900.0,42.0374,42.1666,41.9002,42.1343,38900.0
2014-10-14 13:00:00,52.2,52.42,51.87,52.02,95300.0,42.1424,42.32,41.8759,41.997,95300.0
2014-10-14 13:30:00,52.02,52.21,51.94,52.08,59000.0,41.997,42.1504,41.9324,42.0455,59000.0
2014-10-14 14:00:00,52.08,52.39,52.08,52.16,63600.0,42.0455,42.2957,42.0455,42.1101,63600.0
2014-10-14 14:30:00,52.13,52.15,51.83,51.89,72100.0,42.0858,42.102,41.8436,41.8921,72100.0
2014-10-14 15:00:00,51.9,51.99,51.5,51.64,82600.0,41.9002,41.9728,41.5772,41.6902,82600.0
2014-10-14 15:30:00,51.62,51.68,51.22,51.25,273500.0,41.6741,41.7225,41.3512,41.3754,273500.0
2014-10-15 09:30:00,50.34,50.86,49.42,50.72,202200.0,40.6407,41.0605,39.898,40.9475,202200.0
2014-10-15 10:00:00,50.72,51.46,50.72,51.32,122500.0,40.9475,41.5449,40.9475,41.4319,122500.0
2014-10-15 10:30:00,51.34,51.34,50.61,50.9,61200.0,41.4481,41.4481,40.8587,41.0928,61200.0
2014-10-15 11:00:00,50.91,51.07,50.63,50.68,65100.0,41.1009,41.2301,40.8749,40.9152,65100.0
2014-10-15 11:30:00,50.65,50.81,50.39,50.66,60400.0,40.891,41.0202,40.6811,40.8991,60400.0
2014-10-15 12:00:00,50.63,50.7,50.24,50.33,57700.0,40.8749,40.9314,40.56,40.6327,57700.0
2014-10-15 12:30:00,50.33,50.41,50.16,50.27,41800.0,40.6327,40.6972,40.4954,40.5842,41800.0
2014-10-15 13:00:00,50.21,50.45,50.07,50.17,34900.0,40.5358,40.7295,40.4227,40.5035,34900.0
2014-10-15 13:30:00,50.15,50.78,50.15,50.54,47900.0,40.4873,40.9959,40.4873,40.8022,47900.0
2014-10-15 14:00:00,50.53,51.03,50.36,51.01,98600.0,40.7941,41.1978,40.6569,41.1816,98600.0
2014-10-15 14:30:00,50.97,51.83,50.95,51.83,133100.0,41.1493,41.8436,41.1332,41.8436,133100.0
2014-10-15 15:00:00,51.78,52.25,51.58,52.25,139500.0,41.8033,42.1827,41.6418,42.1827,139500.0
2014-10-15 15:30:00,52.25,53.16,52.23,52.54,372200.0,42.1827,42.9174,42.1666,42.4168,372200.0
2014-10-16 09:30:00,51.61,52.48,51.48,52.43,88000.0,41.666,42.3684,41.5611,42.328,88000.0
2014-10-16 10:00:00,52.45,52.54,51.63,52.2,57900.0,42.3442,42.4168,41.6822,42.1424,57900.0
2014-10-16 10:30:00,52.2,53.12,52.1,53.01,79600.0,42.1424,42.8851,42.0616,42.7963,79600.0
2014-10-16 11:00:00,53.02,53.27,52.66,53.25,107800.0,42.8044,43.0062,42.5137,42.99,107800.0
2014-10-16 11:30:00,53.25,53.27,52.67,52.76,80300.0,42.99,43.0062,42.5218,42.5945,80300.0
2014-10-16 12:00:00,52.75,52.97,52.71,52.75,83400.0,42.5864,42.764,42.5541,42.5864,83400.0
2014-10-16 12:30:00,52.79,53.3,52.76,53.22,81900.0,42.6187,43.0304,42.5945,42.9658,81900.0
2014-10-16 13:00:00,53.22,53.47,53.16,53.37,60200.0,42.9658,43.1677,42.9174,43.0869,60200.0
2014-10-16 13:30:00,53.36,53.72,53.32,53.55,66700.0,43.0788,43.3695,43.0466,43.2322,66700.0
2014-10-16 14:00:00,53.56,53.82,53.31,53.51,77600.0,43.2403,43.4502,43.0385,43.1999,77600.0
2014-10-16 14:30:00,53.54,53.69,53.2,53.35,53500.0,43.2242,43.3453,42.9497,43.0708,53500.0
2014-10-16 15:00:00,53.34,53.87,53.19,53.64,107300.0,43.0627,43.4906,42.9416,43.3049,107300.0
2014-10-16 15:30:00,53.63,53.7,53.43,53.59,158500.0,43.2968,43.3533,43.1354,43.2645,158500.0
2014-10-17 09:30:00,54.3,54.8,54.29,54.41,118800.0,43.8377,44.2414,43.8297,43.9265,118800.0
2014-10-17 10:00:00,54.43,54.95,54.37,54.93,79500.0,43.9427,44.3625,43.8942,44.3463,79500.0
2014-10-17 10:30:00,54.91,55.05,54.71,55.01,146900.0,44.3302,44.4432,44.1687,44.4109,146900.0
2014-10-17 11:00:00,54.99,55.09,54.88,54.95,36500.0,44.3948,44.4755,44.306,44.3625,36500.0
2014-10-17 11:30:00,54.92,55.0,54.75,54.8,31000.0,44.3383,44.4029,44.201,44.2414,31000.0
2014-10-17 12:00:00,54.77,54.9,54.54,54.66,32600.0,44.2172,44.3221,44.0315,44.1284,32600.0
2014-10-17 12:30:00,54.65,54.69,54.19,54.28,89600.0,44.1203,44.1526,43.7489,43.8216,89600.0
2014-10-17 13:00:00,54.32,54.33,54.08,54.13,25300.0,43.8539,43.862,43.6601,43.7005,25300.0
2014-10-17 13:30:00,54.1,54.21,54.0,54.09,38900.0,43.6763,43.7651,43.5955,43.6682,38900.0
2014-10-17 14:00:00,54.04,54.04,53.75,53.92,45900.0,43.6278,43.6278,43.3937,43.5309,45900.0
2014-10-17 14:30:00,53.91,54.09,53.81,53.93,121900.0,43.5229,43.6682,43.4421,43.539,121900.0
2014-10-17 15:00:00,53.98,54.23,53.78,54.11,77200.0,43.5794,43.7812,43.4179,43.6843,77200.0
2014-10-17 15:30:00,54.14,54.24,54.06,54.09,104800.0,43.7086,43.7893,43.644,43.6682,104800.0
2014-10-20 09:30:00,53.86,54.81,53.86,54.4,95400.0,43.4825,44.2495,43.4825,43.9185,95400.0
2014-10-20 10:00:00,54.39,54.53,54.07,54.39,51700.0,43.9104,44.0234,43.652,43.9104,51700.0
2014-10-20 10:30:00,54.39,54.87,54.39,54.7,59800.0,43.9104,44.2979,43.9104,44.1607,59800.0
2014-10-20 11:00:00,54.68,54.85,54.55,54.65,50700.0,44.1445,44.2818,44.0396,44.1203,50700.0
2014-10-20 11:30:00,54.64,54.93,54.58,54.86,42900.0,44.1122,44.3463,44.0638,44.2898,42900.0
2014-10-20 12:00:00,54.86,54.91,54.75,54.89,43700.0,44.2898,44.3302,44.201,44.3141,43700.0
2014-10-20 12:30:00,54.87,54.89,54.67,54.7,48300.0,44.2979,44.3141,44.1364,44.1607,48300.0
2014-10-20 13:00:00,54.69,54.99,54.68,54.98,64000.0,44.1526,44.3948,44.1445,44.3867,64000.0
2014-10-20 13:30:00,54.96,55.04,54.9,54.95,68500.0,44.3706,44.4352,44.3221,44.3625,68500.0
2014-10-20 14:00:00,54.95,55.03,54.77,54.92,94900.0,44.3625,44.4271,44.2172,44.3383,94900.0
2014-10-20 14:30:00,54.91,55.14,54.86,55.1,98700.0,44.3302,44.5159,44.2898,44.4836,98700.0
2014-10-20 15:00:00,55.1,55.49,55.1,55.19,176600.0,44.4836,44.7984,44.4836,44.5563,176600.0
2014-10-20 15:30:00,55.18,55.26,55.04,55.25,295600.0,44.5482,44.6128,44.4352,44.6047,295600.0
2014-10-21 09:30:00,57.36,59.8,57.21,58.55,467200.0,46.3081,48.278,46.187,47.2689,467200.0
2014-10-21 10:00:00,58.57,58.93,57.77,58.57,363500.0,47.285,47.5756,46.6391,47.285,363500.0
2014-10-21 10:30:00,58.57,58.85,58.07,58.59,297900.0,47.285,47.5111,46.8813,47.3012,297900.0
2014-10-21 11:00:00,58.6,59.18,58.47,58.98,226300.0,47.3092,47.7775,47.2043,47.616,226300.0
2014-10-21 11:30:00,58.96,59.17,58.8,58.98,95400.0,47.5999,47.7694,47.4707,47.616,95400.0
2014-10-21 12:00:00,58.98,59.17,58.78,58.96,78400.0,47.616,47.7694,47.4545,47.5999,78400.0
2014-10-21 12:30:00,58.95,59.12,58.57,58.69,82000.0,47.5918,47.729,47.285,47.3819,82000.0
2014-10-21 13:00:00,58.7,58.92,58.53,58.88,76800.0,47.39,47.5676,47.2527,47.5353,76800.0
2014-10-21 13:30:00,58.88,58.88,58.49,58.51,81200.0,47.5353,47.5353,47.2204,47.2366,81200.0
2014-10-21 14:00:00,58.51,58.58,58.27,58.41,147800.0,47.2366,47.2931,47.0428,47.1558,147800.0
2014-10-21 14:30:00,58.4,58.56,58.4,58.47,145600.0,47.1478,47.2769,47.1478,47.2043,145600.0
2014-10-21 15:00:00,58.48,59.16,58.47,59.09,169800.0,47.2124,47.7613,47.2043,47.7048,169800.0
2014-10-21 15:30:00,59.09,59.23,58.25,58.51,473900.0,47.7048,47.8178,47.0267,47.2366,473900.0
2014-10-22 09:30:00,59.13,59.24,58.26,58.97,256800.0,47.7371,47.8259,47.0347,47.6079,256800.0
2014-10-22 10:00:00,58.97,59.0,58.77,58.84,180500.0,47.6079,47.6322,47.4465,47.503,180500.0
2014-10-22 10:30:00,58.83,58.95,58.75,58.84,83200.0,47.4949,47.5918,47.4303,47.503,83200.0
2014-10-22 11:00:00,58.85,58.95,58.79,58.88,148500.0,47.5111,47.5918,47.4626,47.5353,148500.0
2014-10-22 11:30:00,58.9,59.02,58.74,58.78,79700.0,47.5514,47.6483,47.4223,47.4545,79700.0
2014-10-22 12:00:00,58.78,58.82,58.32,58.37,61600.0,47.4545,47.4868,47.0832,47.1235,61600.0
2014-10-22 12:30:00,58.38,58.41,57.98,58.23,75200.0,47.1316,47.1558,46.8087,47.0105,75200.0
2014-10-22 13:00:00,58.25,58.3,57.88,57.88,80400.0,47.0267,47.067,46.728,46.728,80400.0
2014-10-22 13:30:00,57.88,57.97,57.72,57.76,68400.0,46.728,46.8006,46.5988,46.6311,68400.0
2014-10-22 14:00:00,57.72,57.75,57.4,57.49,119400.0,46.5988,46.623,46.3404,46.4131,119400.0
2014-10-22 14:30:00,57.49,57.79,57.25,57.79,153200.0,46.4131,46.6553,46.2193,46.6553,153200.0
2014-10-22 15:00:00,57.8,57.86,57.55,57.66,181200.0,46.6634,46.7118,46.4615,46.5503,181200.0
2014-10-22 15:30:00,57.66,57.67,57.34,57.37,298500.0,46.5503,46.5584,46.292,46.3162,298500.0
2014-10-23 09:30:00,58.26,58.56,57.48,57.51,95200.0,47.0347,47.2769,46.405,46.4292,95200.0
2014-10-23 10:00:00,57.55,58.23,57.55,57.75,81400.0,46.4615,47.0105,46.4615,46.623,81400.0
2014-10-23 10:30:00,57.78,58.14,57.78,58.06,76500.0,46.6472,46.9379,46.6472,46.8733,76500.0
2014-10-23 11:00:00,58.07,58.23,57.91,57.91,51200.0,46.8813,47.0105,46.7522,46.7522,51200.0
2014-10-23 11:30:00,57.92,58.08,57.74,58.06,64400.0,46.7602,46.8894,46.6149,46.8733,64400.0
2014-10-23 12:00:00,58.04,58.15,58.04,58.08,61400.0,46.8571,46.9459,46.8571,46.8894,61400.0
2014-10-23 12:30:00,58.05,58.14,58.01,58.07,22600.0,46.8652,46.9379,46.8329,46.8813,22600.0
2014-10-23 13:00:00,58.07,58.36,58.06,58.35,59900.0,46.8813,47.1155,46.8733,47.1074,59900.0
2014-10-23 13:30:00,58.35,58.4,58.2,58.25,68700.0,47.1074,47.1478,46.9863,47.0267,68700.0
2014-10-23 14:00:00,58.26,58.55,58.26,58.52,47700.0,47.0347,47.2689,47.0347,47.2446,47700.0
2014-10-23 14:30:00,58.5,58.52,58.0,58.1,86400.0,47.2285,47.2446,46.8248,46.9056,86400.0
2014-10-23 15:00:00,58.12,58.12,57.79,57.86,61900.0,46.9217,46.9217,46.6553,46.7118,61900.0
2014-10-23 15:30:00,57.85,58.09,57.79,57.84,141800.0,46.7037,46.8975,46.6553,46.6957,141800.0
2014-10-24 09:30:00,58.18,58.28,57.37,57.37,59200.0,46.9702,47.0509,46.3162,46.3162,59200.0
2014-10-24 10:00:00,57.39,57.66,57.12,57.6,57100.0,46.3324,46.5503,46.1144,46.5019,57100.0
2014-10-24 10:30:00,57.62,57.87,57.61,57.75,44400.0,46.5181,46.7199,46.51,46.623,44400.0
2014-10-24 11:00:00,57.76,57.83,57.72,57.81,31100.0,46.6311,46.6876,46.5988,46.6714,31100.0
2014-10-24 11:30:00,57.81,58.14,57.81,58.01,40800.0,46.6714,46.9379,46.6714,46.8329,40800.0
2014-10-24 12:00:00,58.01,58.09,57.96,57.96,42400.0,46.8329,46.8975,46.7925,46.7925,42400.0
2014-10-24 12:30:00,57.98,58.02,57.82,57.93,15200.0,46.8087,46.841,46.6795,46.7683,15200.0
2014-10-24 13:00:00,57.93,58.04,57.89,58.04,20600.0,46.7683,46.8571,46.736,46.8571,20600.0
2014-10-24 13:30:00,58.04,58.11,58.0,58.1,37800.0,46.8571,46.9136,46.8248,46.9056,37800.0
2014-10-24 14:00:00,58.11,58.18,58.06,58.1,34100.0,46.9136,46.9702,46.8733,46.9056,34100.0
2014-10-24 14:30:00,58.14,58.34,58.1,58.27,44500.0,46.9379,47.0993,46.9056,47.0428,44500.0
2014-10-24 15:00:00,58.27,58.33,58.2,58.23,41400.0,47.0428,47.0913,46.9863,47.0105,41400.0
2014-10-24 15:30:00,58.24,58.36,58.23,58.35,118700.0,47.0186,47.1155,47.0105,47.1074,118700.0
2014-10-27 09:30:00,57.68,57.71,55.87,56.42,194700.0,46.5665,46.5907,45.1052,45.5493,194700.0
2014-10-27 10:00:00,56.4,56.87,56.36,56.61,72200.0,45.5331,45.9126,45.5008,45.7027,72200.0
2014-10-27 10:30:00,56.61,57.04,56.44,56.98,100000.0,45.7027,46.0498,45.5654,46.0014,100000.0
2014-10-27 11:00:00,56.98,57.3,56.89,57.3,102800.0,46.0014,46.2597,45.9287,46.2597,102800.0
2014-10-27 11:30:00,57.28,57.35,57.12,57.29,55200.0,46.2436,46.3001,46.1144,46.2516,55200.0
2014-10-27 12:00:00,57.27,57.4,57.25,57.29,52200.0,46.2355,46.3404,46.2193,46.2516,52200.0
2014-10-27 12:30:00,57.31,57.35,57.15,57.15,50000.0,46.2678,46.3001,46.1386,46.1386,50000.0
2014-10-27 13:00:00,57.15,57.45,57.15,57.39,46600.0,46.1386,46.3808,46.1386,46.3324,46600.0
2014-10-27 13:30:00,57.39,57.47,57.35,57.47,45700.0,46.3324,46.397,46.3001,46.397,45700.0
2014-10-27 14:00:00,57.46,57.48,57.08,57.2,93800.0,46.3889,46.405,46.0821,46.179,93800.0
2014-10-27 14:30:00,57.18,57.19,56.63,56.68,70100.0,46.1628,46.1709,45.7188,45.7592,70100.0
2014-10-27 15:00:00,56.68,56.87,56.61,56.68,83700.0,45.7592,45.9126,45.7027,45.7592,83700.0
2014-10-27 15:30:00,56.69,57.15,56.61,57.08,165800.0,45.7672,46.1386,45.7027,46.0821,165800.0
2014-10-28 09:30:00,57.69,58.28,57.62,58.11,70200.0,46.5746,47.0509,46.5181,46.9136,70200.0
2014-10-28 10:00:00,58.14,58.32,57.97,58.03,53000.0,46.9379,47.0832,46.8006,46.8491,53000.0
2014-10-28 10:30:00,58.01,58.22,57.94,58.04,60700.0,46.8329,47.0024,46.7764,46.8571,60700.0
2014-10-28 11:00:00,58.07,58.19,58.04,58.07,36000.0,46.8813,46.9782,46.8571,46.8813,36000.0
2014-10-28 11:30:00,58.06,58.18,57.98,57.99,32300.0,46.8733,46.9702,46.8087,46.8168,32300.0
2014-10-28 12:00:00,57.99,58.04,57.87,57.92,28800.0,46.8168,46.8571,46.7199,46.7602,28800.0
2014-10-28 12:30:00,57.9,58.0,57.86,57.96,25200.0,46.7441,46.8248,46.7118,46.7925,25200.0
2014-10-28 13:00:00,57.93,58.02,57.86,57.95,26600.0,46.7683,46.841,46.7118,46.7845,26600.0
2014-10-28 13:30:00,57.96,58.06,57.89,57.99,37000.0,46.7925,46.8733,46.736,46.8168,37000.0
2014-10-28 14:00:00,57.99,58.07,57.87,58.0,38500.0,46.8168,46.8813,46.7199,46.8248,38500.0
2014-10-28 14:30:00,58.01,58.04,57.96,57.98,37600.0,46.8329,46.8571,46.7925,46.8087,37600.0
2014-10-28 15:00:00,57.98,58.23,57.97,58.2,88700.0,46.8087,47.0105,46.8006,46.9863,88700.0
2014-10-28 15:30:00,58.19,58.27,58.03,58.16,104500.0,46.9782,47.0428,46.8491,46.954,104500.0
2014-10-29 09:30:00,58.24,58.79,58.13,58.64,60000.0,47.0186,47.4626,46.9298,47.3415,60000.0
2014-10-29 10:00:00,58.68,58.69,58.01,58.02,35200.0,47.3738,47.3819,46.8329,46.841,35200.0
2014-10-29 10:30:00,58.06,58.28,57.65,57.77,45400.0,46.8733,47.0509,46.5423,46.6391,45400.0
2014-10-29 11:00:00,57.77,58.29,57.69,58.25,36900.0,46.6391,47.059,46.5746,47.0267,36900.0
2014-10-29 11:30:00,58.24,58.29,58.03,58.26,29100.0,47.0186,47.059,46.8491,47.0347,29100.0
2014-10-29 12:00:00,58.26,58.28,58.1,58.13,46400.0,47.0347,47.0509,46.9056,46.9298,46400.0
2014-10-29 12:30:00,58.15,58.18,58.03,58.12,22500.0,46.9459,46.9702,46.8491,46.9217,22500.0
2014-10-29 13:00:00,58.1,58.3,58.1,58.27,20900.0,46.9056,47.067,46.9056,47.0428,20900.0
2014-10-29 13:30:00,58.26,58.26,57.93,58.06,40400.0,47.0347,47.0347,46.7683,46.8733,40400.0
2014-10-29 14:00:00,58.06,58.06,57.4,57.77,76000.0,46.8733,46.8733,46.3404,46.6391,76000.0
2014-10-29 14:30:00,57.81,57.9,57.54,57.69,73900.0,46.6714,46.7441,46.4535,46.5746,73900.0
2014-10-29 15:00:00,57.7,57.7,57.32,57.62,62700.0,46.5826,46.5826,46.2759,46.5181,62700.0
2014-10-29 15:30:00,57.64,57.92,57.63,57.69,146200.0,46.5342,46.7602,46.5261,46.5746,146200.0
2014-10-30 09:30:00,57.19,58.0,57.19,57.46,63700.0,46.3707,47.0274,46.3707,46.5896,63700.0
2014-10-30 10:00:00,57.44,57.99,57.27,57.99,23400.0,46.5734,47.0193,46.4355,47.0193,23400.0
2014-10-30 10:30:00,57.99,58.05,57.7,57.88,20700.0,47.0193,47.068,46.7842,46.9301,20700.0
2014-10-30 11:00:00,57.91,58.06,57.86,57.96,24000.0,46.9545,47.0761,46.9139,46.995,24000.0
2014-10-30 11:30:00,57.96,58.14,57.88,58.08,29800.0,46.995,47.1409,46.9301,47.0923,29800.0
2014-10-30 12:00:00,58.02,58.03,57.88,57.93,36400.0,47.0437,47.0518,46.9301,46.9707,36400.0
2014-10-30 12:30:00,57.95,58.0,57.92,57.99,17800.0,46.9869,47.0274,46.9626,47.0193,17800.0
2014-10-30 13:00:00,57.96,58.08,57.96,58.08,12700.0,46.995,47.0923,46.995,47.0923,12700.0
2014-10-30 13:30:00,58.08,58.63,58.05,58.26,26400.0,47.0923,47.5382,47.068,47.2382,26400.0
2014-10-30 14:00:00,58.26,58.28,58.13,58.13,34300.0,47.2382,47.2545,47.1328,47.1328,34300.0
2014-10-30 14:30:00,58.14,58.22,57.81,57.83,39600.0,47.1409,47.2058,46.8734,46.8896,39600.0
2014-10-30 15:00:00,57.84,57.9,57.63,57.66,54600.0,46.8977,46.9464,46.7274,46.7518,54600.0
2014-10-30 15:30:00,57.66,57.82,57.66,57.8,130600.0,46.7518,46.8815,46.7518,46.8653,130600.0
2014-10-31 09:30:00,58.75,59.25,58.61,58.96,134700.0,47.6355,48.041,47.522,47.8058,134700.0
2014-10-31 10:00:00,58.96,59.18,58.96,59.1,82400.0,47.8058,47.9842,47.8058,47.9193,82400.0
2014-10-31 10:30:00,59.09,59.32,59.09,59.22,85400.0,47.9112,48.0977,47.9112,48.0166,85400.0
2014-10-31 11:00:00,59.21,59.31,59.04,59.09,74900.0,48.0085,48.0896,47.8707,47.9112,74900.0
2014-10-31 11:30:00,59.1,59.13,58.97,59.0,54000.0,47.9193,47.9437,47.8139,47.8383,54000.0
2014-10-31 12:00:00,59.0,59.01,58.75,58.85,28700.0,47.8383,47.8464,47.6355,47.7166,28700.0
2014-10-31 12:30:00,58.88,59.06,58.84,58.9,48800.0,47.741,47.8869,47.7085,47.7572,48800.0
2014-10-31 13:00:00,58.9,59.0,58.84,58.9,43900.0,47.7572,47.8383,47.7085,47.7572,43900.0
2014-10-31 13:30:00,58.91,58.98,58.75,58.82,34700.0,47.7653,47.822,47.6355,47.6923,34700.0
2014-10-31 14:00:00,58.79,58.98,58.78,58.96,37600.0,47.668,47.822,47.6599,47.8058,37600.0
2014-10-31 14:30:00,58.95,58.95,58.77,58.87,48900.0,47.7977,47.7977,47.6518,47.7328,48900.0
2014-10-31 15:00:00,58.87,58.89,58.57,58.71,131200.0,47.7328,47.7491,47.4896,47.6031,131200.0
2014-10-31 15:30:00,58.71,58.79,58.58,58.74,293400.0,47.6031,47.668,47.4977,47.6274,293400.0
2014-11-03 09:30:00,58.95,59.29,58.66,58.7,91000.0,47.7977,48.0734,47.5626,47.595,91000.0
2014-11-03 10:00:00,58.73,58.86,58.39,58.51,60800.0,47.6193,47.7247,47.3437,47.441,60800.0
2014-11-03 10:30:00,58.5,58.86,58.48,58.78,62100.0,47.4328,47.7247,47.4166,47.6599,62100.0
2014-11-03 11:00:00,58.77,59.05,58.72,59.04,52300.0,47.6518,47.8788,47.6112,47.8707,52300.0
2014-11-03 11:30:00,59.05,59.22,59.04,59.1,26600.0,47.8788,48.0166,47.8707,47.9193,26600.0
2014-11-03 12:00:00,59.12,59.23,59.06,59.17,25500.0,47.9355,48.0247,47.8869,47.9761,25500.0
2014-11-03 12:30:00,59.21,59.47,59.13,59.44,23600.0,48.0085,48.2193,47.9437,48.195,23600.0
2014-11-03 13:00:00,59.46,59.46,59.32,59.4,25000.0,48.2112,48.2112,48.0977,48.1626,25000.0
2014-11-03 13:30:00,59.4,59.46,59.28,59.3,19600.0,48.1626,48.2112,48.0653,48.0815,19600.0
2014-11-03 14:00:00,59.32,59.32,58.97,58.99,35500.0,48.0977,48.0977,47.8139,47.8301,35500.0
2014-11-03 14:30:00,58.98,58.98,58.67,58.71,45200.0,47.822,47.822,47.5707,47.6031,45200.0
2014-11-03 15:00:00,58.71,58.82,58.49,58.54,53200.0,47.6031,47.6923,47.4247,47.4653,53200.0
2014-11-03 15:30:00,58.54,58.7,58.49,58.68,99900.0,47.4653,47.595,47.4247,47.5788,99900.0
2014-11-04 09:30:00,58.6,58.83,58.02,58.34,91600.0,47.5139,47.7004,47.0437,47.3031,91600.0
2014-11-04 10:00:00,58.32,58.66,58.09,58.24,87200.0,47.2869,47.5626,47.1004,47.222,87200.0
2014-11-04 10:30:00,58.2,58.2,57.66,57.67,59500.0,47.1896,47.1896,46.7518,46.7599,59500.0
2014-11-04 11:00:00,57.67,58.07,57.61,57.95,51200.0,46.7599,47.0842,46.7112,46.9869,51200.0
2014-11-04 11:30:00,57.96,57.99,57.61,57.65,116900.0,46.995,47.0193,46.7112,46.7436,116900.0
2014-11-04 12:00:00,57.65,57.86,57.65,57.75,21900.0,46.7436,46.9139,46.7436,46.8247,21900.0
2014-11-04 12:30:00,57.77,57.79,57.68,57.77,34900.0,46.8409,46.8572,46.768,46.8409,34900.0
2014-11-04 13:00:00,57.77,57.8,57.57,57.6,29100.0,46.8409,46.8653,46.6788,46.7031,29100.0
2014-11-04 13:30:00,57.59,57.95,57.57,57.91,24900.0,46.695,46.9869,46.6788,46.9545,24900.0
2014-11-04 14:00:00,57.95,57.96,57.71,57.71,50000.0,46.9869,46.995,46.7923,46.7923,50000.0
2014-11-04 14:30:00,57.71,57.71,57.54,57.66,55300.0,46.7923,46.7923,46.6545,46.7518,55300.0
2014-11-04 15:00:00,57.67,57.67,57.52,57.55,64700.0,46.7599,46.7599,46.6382,46.6626,64700.0
2014-11-04 15:30:00,57.55,57.73,57.48,57.69,162100.0,46.6626,46.8085,46.6058,46.7761,162100.0
2014-11-05 09:30:00,58.04,58.37,57.76,58.3,67000.0,47.0599,47.3274,46.8328,47.2707,67000.0
2014-11-05 10:00:00,58.36,58.73,58.19,58.63,141800.0,47.3193,47.6193,47.1815,47.5382,141800.0
2014-11-05 10:30:00,58.65,59.08,58.52,58.8,97400.0,47.5545,47.9031,47.4491,47.6761,97400.0
2014-11-05 11:00:00,58.82,58.89,58.59,58.59,32000.0,47.6923,47.7491,47.5058,47.5058,32000.0
2014-11-05 11:30:00,58.58,58.59,58.3,58.45,62800.0,47.4977,47.5058,47.2707,47.3923,62800.0
2014-11-05 12:00:00,58.46,58.53,58.3,58.41,43300.0,47.4004,47.4572,47.2707,47.3599,43300.0
2014-11-05 12:30:00,58.43,58.62,58.4,58.59,31500.0,47.3761,47.5301,47.3518,47.5058,31500.0
2014-11-05 13:00:00,58.58,58.8,58.54,58.76,59200.0,47.4977,47.6761,47.4653,47.6437,59200.0
2014-11-05 13:30:00,58.76,58.79,58.6,58.73,45600.0,47.6437,47.668,47.5139,47.6193,45600.0
2014-11-05 14:00:00,58.73,58.8,58.61,58.78,63200.0,47.6193,47.6761,47.522,47.6599,63200.0
2014-11-05 14:30:00,58.78,59.0,58.77,59.0,81200.0,47.6599,47.8383,47.6518,47.8383,81200.0
2014-11-05 15:00:00,59.02,59.02,58.79,58.87,92200.0,47.8545,47.8545,47.668,47.7328,92200.0
2014-11-05 15:30:00,58.87,59.01,58.85,58.97,265700.0,47.7328,47.8464,47.7166,47.8139,265700.0
2014-11-06 09:30:00,58.8,59.16,58.65,59.02,71900.0,47.6761,47.968,47.5545,47.8545,71900.0
2014-11-06 10:00:00,59.0,59.02,58.58,58.9,60200.0,47.8383,47.8545,47.4977,47.7572,60200.0
2014-11-06 10:30:00,58.89,59.09,58.84,58.98,36300.0,47.7491,47.9112,47.7085,47.822,36300.0
2014-11-06 11:00:00,58.97,59.13,58.88,59.11,42600.0,47.8139,47.9437,47.741,47.9274,42600.0
2014-11-06 11:30:00,59.14,59.31,59.12,59.21,25200.0,47.9518,48.0896,47.9355,48.0085,25200.0
2014-11-06 12:00:00,59.2,59.33,59.12,59.33,17600.0,48.0004,48.1058,47.9355,48.1058,17600.0
2014-11-06 12:30:00,59.31,59.31,59.09,59.23,26200.0,48.0896,48.0896,47.9112,48.0247,26200.0
2014-11-06 13:00:00,59.25,59.64,59.25,59.64,41800.0,48.041,48.3572,48.041,48.3572,41800.0
2014-11-06 13:30:00,59.64,59.76,59.61,59.75,49400.0,48.3572,48.4545,48.3329,48.4464,49400.0
2014-11-06 14:00:00,59.76,59.77,59.59,59.63,37000.0,48.4545,48.4626,48.3166,48.3491,37000.0
2014-11-06 14:30:00,59.64,59.72,59.46,59.69,63200.0,48.3572,48.422,48.2112,48.3977,63200.0
2014-11-06 15:00:00,59.7,59.84,59.56,59.82,59100.0,48.4058,48.5193,48.2923,48.5031,59100.0
2014-11-06 15:30:00,59.82,59.83,59.47,59.54,138600.0,48.5031,48.5112,48.2193,48.2761,138600.0
2014-11-07 09:30:00,59.67,60.11,59.55,59.65,61900.0,48.3815,48.7383,48.2842,48.3653,61900.0
2014-11-07 10:00:00,59.54,59.86,59.5,59.65,23200.0,48.2761,48.5356,48.2437,48.3653,23200.0
2014-11-07 10:30:00,59.64,59.69,59.5,59.62,19000.0,48.3572,48.3977,48.2437,48.341,19000.0
2014-11-07 11:00:00,59.62,59.68,59.58,59.68,15600.0,48.341,48.3896,48.3085,48.3896,15600.0
2014-11-07 11:30:00,59.69,59.8,59.67,59.74,20800.0,48.3977,48.4869,48.3815,48.4383,20800.0
2014-11-07 12:00:00,59.74,59.76,59.57,59.63,13900.0,48.4383,48.4545,48.3004,48.3491,13900.0
2014-11-07 12:30:00,59.62,59.65,59.55,59.64,12800.0,48.341,48.3653,48.2842,48.3572,12800.0
2014-11-07 13:00:00,59.64,59.64,59.5,59.53,17400.0,48.3572,48.3572,48.2437,48.268,17400.0
2014-11-07 13:30:00,59.53,59.6,59.43,59.56,38700.0,48.268,48.3247,48.1869,48.2923,38700.0
2014-11-07 14:00:00,59.56,59.57,59.32,59.38,29800.0,48.2923,48.3004,48.0977,48.1464,29800.0
2014-11-07 14:30:00,59.36,59.36,59.08,59.12,58600.0,48.1301,48.1301,47.9031,47.9355,58600.0
2014-11-07 15:00:00,59.15,59.22,58.93,58.94,83400.0,47.9599,48.0166,47.7815,47.7896,83400.0
2014-11-07 15:30:00,58.95,59.31,58.95,59.3,112800.0,47.7977,48.0896,47.7977,48.0815,112800.0
2014-11-10 09:30:00,59.74,60.07,59.38,59.92,95200.0,48.4383,48.7058,48.1464,48.5842,95200.0
2014-11-10 10:00:00,59.91,59.99,59.28,59.28,61200.0,48.5761,48.641,48.0653,48.0653,61200.0
2014-11-10 10:30:00,59.31,59.67,59.28,59.5,31300.0,48.0896,48.3815,48.0653,48.2437,31300.0
2014-11-10 11:00:00,59.52,59.66,59.49,59.56,50800.0,48.2599,48.3734,48.2356,48.2923,50800.0
2014-11-10 11:30:00,59.57,59.66,59.49,59.61,34000.0,48.3004,48.3734,48.2356,48.3329,34000.0
2014-11-10 12:00:00,59.58,59.67,59.52,59.53,16600.0,48.3085,48.3815,48.2599,48.268,16600.0
2014-11-10 12:30:00,59.55,59.72,59.51,59.71,25600.0,48.2842,48.422,48.2518,48.4139,25600.0
2014-11-10 13:00:00,59.73,59.76,59.65,59.75,17400.0,48.4301,48.4545,48.3653,48.4464,17400.0
2014-11-10 13:30:00,59.78,59.79,59.61,59.73,23500.0,48.4707,48.4788,48.3329,48.4301,23500.0
2014-11-10 14:00:00,59.72,59.72,59.41,59.42,121300.0,48.422,48.422,48.1707,48.1788,121300.0
2014-11-10 14:30:00,59.42,59.69,59.27,59.67,102500.0,48.1788,48.3977,48.0572,48.3815,102500.0
2014-11-10 15:00:00,59.69,59.77,59.68,59.68,40900.0,48.3977,48.4626,48.3896,48.3896,40900.0
2014-11-10 15:30:00,59.68,59.82,59.61,59.82,105400.0,48.3896,48.5031,48.3329,48.5031,105400.0
2014-11-11 09:30:00,59.75,60.39,59.68,60.31,55200.0,48.4464,48.9653,48.3896,48.9004,55200.0
2014-11-11 10:00:00,60.29,60.44,60.2,60.31,88900.0,48.8842,49.0058,48.8112,48.9004,88900.0
2014-11-11 10:30:00,60.29,60.53,60.26,60.51,65400.0,48.8842,49.0788,48.8599,49.0626,65400.0
2014-11-11 11:00:00,60.53,60.53,60.03,60.08,62600.0,49.0788,49.0788,48.6734,48.7139,62600.0
2014-11-11 11:30:00,60.1,60.11,59.96,60.08,17200.0,48.7302,48.7383,48.6166,48.7139,17200.0
2014-11-11 12:00:00,60.08,60.14,59.99,60.14,23600.0,48.7139,48.7626,48.641,48.7626,23600.0
2014-11-11 12:30:00,60.11,60.25,60.11,60.24,39700.0,48.7383,48.8518,48.7383,48.8437,39700.0
2014-11-11 13:00:00,60.25,60.28,60.18,60.23,25400.0,48.8518,48.8761,48.795,48.8356,25400.0
2014-11-11 13:30:00,60.23,60.31,60.19,60.3,25100.0,48.8356,48.9004,48.8031,48.8923,25100.0
2014-11-11 14:00:00,60.31,60.5,60.3,60.45,25400.0,48.9004,49.0545,48.8923,49.0139,25400.0
2014-11-11 14:30:00,60.44,60.48,60.35,60.43,48800.0,49.0058,49.0383,48.9329,48.9977,48800.0
2014-11-11 15:00:00,60.42,60.45,60.26,60.33,50700.0,48.9896,49.0139,48.8599,48.9166,50700.0
2014-11-11 15:30:00,60.32,60.41,60.28,60.35,83900.0,48.9085,48.9815,48.8761,48.9329,83900.0
2014-11-12 09:30:00,60.23,60.57,60.21,60.4,39900.0,48.8356,49.1112,48.8193,48.9734,39900.0
2014-11-12 10:00:00,60.41,60.65,60.21,60.29,57600.0,48.9815,49.1761,48.8193,48.8842,57600.0
2014-11-12 10:30:00,60.31,60.31,60.06,60.09,26900.0,48.9004,48.9004,48.6977,48.722,26900.0
2014-11-12 11:00:00,60.12,60.13,59.95,60.07,28900.0,48.7464,48.7545,48.6085,48.7058,28900.0
2014-11-12 11:30:00,60.08,60.13,59.97,60.04,24400.0,48.7139,48.7545,48.6247,48.6815,24400.0
2014-11-12 12:00:00,60.06,60.11,59.99,60.02,23800.0,48.6977,48.7383,48.641,48.6653,23800.0
2014-11-12 12:30:00,60.01,60.06,59.95,60.0,14500.0,48.6572,48.6977,48.6085,48.6491,14500.0
2014-11-12 13:00:00,59.98,60.13,59.97,60.13,35600.0,48.6329,48.7545,48.6247,48.7545,35600.0
2014-11-12 13:30:00,60.17,60.25,60.13,60.24,23700.0,48.7869,48.8518,48.7545,48.8437,23700.0
2014-11-12 14:00:00,60.24,60.4,60.22,60.37,33500.0,48.8437,48.9734,48.8274,48.9491,33500.0
2014-11-12 14:30:00,60.37,60.38,60.16,60.23,35100.0,48.9491,48.9572,48.7788,48.8356,35100.0
2014-11-12 15:00:00,60.22,60.43,60.18,60.43,37800.0,48.8274,48.9977,48.795,48.9977,37800.0
2014-11-12 15:30:00,60.43,60.5,60.4,60.45,79400.0,48.9977,49.0545,48.9734,49.0139,79400.0
2014-11-13 09:30:00,60.1,60.63,60.1,60.25,74200.0,48.7302,49.1599,48.7302,48.8518,74200.0
2014-11-13 10:00:00,60.25,60.26,60.09,60.16,26100.0,48.8518,48.8599,48.722,48.7788,26100.0
2014-11-13 10:30:00,60.16,60.21,59.77,59.84,95500.0,48.7788,48.8193,48.4626,48.5193,95500.0
2014-11-13 11:00:00,59.85,59.86,59.34,59.35,63900.0,48.5274,48.5356,48.1139,48.122,63900.0
2014-11-13 11:30:00,59.34,59.43,59.16,59.42,37300.0,48.1139,48.1869,47.968,48.1788,37300.0
2014-11-13 12:00:00,59.44,59.68,59.43,59.62,20600.0,48.195,48.3896,48.1869,48.341,20600.0
2014-11-13 12:30:00,59.62,59.71,59.58,59.62,17200.0,48.341,48.4139,48.3085,48.341,17200.0
2014-11-13 13:00:00,59.6,59.61,59.43,59.48,16700.0,48.3247,48.3329,48.1869,48.2274,16700.0
2014-11-13 13:30:00,59.44,59.5,59.32,59.48,51400.0,48.195,48.2437,48.0977,48.2274,51400.0
2014-11-13 14:00:00,59.48,59.63,59.42,59.5,82900.0,48.2274,48.3491,48.1788,48.2437,82900.0
2014-11-13 14:30:00,59.49,59.76,59.48,59.7,35600.0,48.2356,48.4545,48.2274,48.4058,35600.0
2014-11-13 15:00:00,59.69,59.8,59.53,59.53,51800.0,48.3977,48.4869,48.268,48.268,51800.0
2014-11-13 15:30:00,59.53,59.87,59.47,59.66,135500.0,48.268,48.5437,48.2193,48.3734,135500.0
2014-11-14 09:30:00,59.59,59.82,59.23,59.32,19400.0,48.3166,48.5031,48.0247,48.0977,19400.0
2014-11-14 10:00:00,59.37,59.58,59.36,59.43,43900.0,48.1383,48.3085,48.1301,48.1869,43900.0
2014-11-14 10:30:00,59.43,59.52,59.14,59.25,32700.0,48.1869,48.2599,47.9518,48.041,32700.0
2014-11-14 11:00:00,59.24,59.27,59.06,59.09,25500.0,48.0328,48.0572,47.8869,47.9112,25500.0
2014-11-14 11:30:00,59.08,59.32,59.05,59.31,60800.0,47.9031,48.0977,47.8788,48.0896,60800.0
2014-11-14 12:00:00,59.3,59.43,59.25,59.42,55600.0,48.0815,48.1869,48.041,48.1788,55600.0
2014-11-14 12:30:00,59.43,59.59,59.4,59.48,18500.0,48.1869,48.3166,48.1626,48.2274,18500.0
2014-11-14 13:00:00,59.48,59.63,59.47,59.58,21100.0,48.2274,48.3491,48.2193,48.3085,21100.0
2014-11-14 13:30:00,59.59,59.78,59.58,59.74,60100.0,48.3166,48.4707,48.3085,48.4383,60100.0
2014-11-14 14:00:00,59.73,59.92,59.73,59.88,26400.0,48.4301,48.5842,48.4301,48.5518,26400.0
2014-11-14 14:30:00,59.88,59.9,59.79,59.84,29400.0,48.5518,48.568,48.4788,48.5193,29400.0
2014-11-14 15:00:00,59.85,59.86,59.7,59.75,38800.0,48.5274,48.5356,48.4058,48.4464,38800.0
2014-11-14 15:30:00,59.74,59.77,59.64,59.75,64900.0,48.4383,48.4626,48.3572,48.4464,64900.0
2014-11-17 09:30:00,59.77,59.85,59.54,59.77,12100.0,48.4626,48.5274,48.2761,48.4626,12100.0
2014-11-17 10:00:00,59.76,59.89,59.31,59.53,70000.0,48.4545,48.5599,48.0896,48.268,70000.0
2014-11-17 10:30:00,59.55,59.65,59.38,59.48,69100.0,48.2842,48.3653,48.1464,48.2274,69100.0
2014-11-17 11:00:00,59.48,59.65,59.4,59.52,70600.0,48.2274,48.3653,48.1626,48.2599,70600.0
2014-11-17 11:30:00,59.52,59.57,59.44,59.51,25200.0,48.2599,48.3004,48.195,48.2518,25200.0
2014-11-17 12:00:00,59.54,59.68,59.46,59.64,9400.0,48.2761,48.3896,48.2112,48.3572,9400.0
2014-11-17 12:30:00,59.65,59.71,59.61,59.66,11000.0,48.3653,48.4139,48.3329,48.3734,11000.0
2014-11-17 13:00:00,59.67,59.86,59.66,59.75,22500.0,48.3815,48.5356,48.3734,48.4464,22500.0
2014-11-17 13:30:00,59.75,59.77,59.62,59.72,27600.0,48.4464,48.4626,48.341,48.422,27600.0
2014-11-17 14:00:00,59.69,59.77,59.63,59.67,25700.0,48.3977,48.4626,48.3491,48.3815,25700.0
2014-11-17 14:30:00,59.68,59.9,59.65,59.86,33200.0,48.3896,48.568,48.3653,48.5356,33200.0
2014-11-17 15:00:00,59.86,59.89,59.82,59.83,27400.0,48.5356,48.5599,48.5031,48.5112,27400.0
2014-11-17 15:30:00,59.84,59.9,59.73,59.78,61900.0,48.5193,48.568,48.4301,48.4707,61900.0
2014-11-18 09:30:00,60.0,60.74,59.96,60.47,54900.0,48.6491,49.2491,48.6166,49.0302,54900.0
2014-11-18 10:00:00,60.45,60.56,60.38,60.5,38600.0,49.0139,49.1031,48.9572,49.0545,38600.0
2014-11-18 10:30:00,60.51,60.6,60.38,60.5,58100.0,49.0626,49.1356,48.9572,49.0545,58100.0
2014-11-18 11:00:00,60.5,60.75,60.48,60.68,38800.0,49.0545,49.2572,49.0383,49.2004,38800.0
2014-11-18 11:30:00,60.68,60.69,60.6,60.65,17400.0,49.2004,49.2085,49.1356,49.1761,17400.0
2014-11-18 12:00:00,60.66,60.67,60.56,60.57,22800.0,49.1842,49.1923,49.1031,49.1112,22800.0
2014-11-18 12:30:00,60.57,60.62,60.53,60.62,10500.0,49.1112,49.1518,49.0788,49.1518,10500.0
2014-11-18 13:00:00,60.62,60.65,60.54,60.62,14900.0,49.1518,49.1761,49.0869,49.1518,14900.0
2014-11-18 13:30:00,60.64,60.66,60.57,60.61,23200.0,49.168,49.1842,49.1112,49.1437,23200.0
2014-11-18 14:00:00,60.61,60.89,60.6,60.87,113600.0,49.1437,49.3707,49.1356,49.3545,113600.0
2014-11-18 14:30:00,60.88,60.96,60.82,60.87,44000.0,49.3626,49.4275,49.3139,49.3545,44000.0
2014-11-18 15:00:00,60.87,60.89,60.77,60.81,70200.0,49.3545,49.3707,49.2734,49.3058,70200.0
2014-11-18 15:30:00,60.8,61.0,60.76,60.88,169000.0,49.2977,49.4599,49.2653,49.3626,169000.0
2014-11-19 09:30:00,60.9,61.24,60.61,60.9,39100.0,49.3788,49.6545,49.1437,49.3788,39100.0
2014-11-19 10:00:00,60.89,60.89,60.51,60.54,51100.0,49.3707,49.3707,49.0626,49.0869,51100.0
2014-11-19 10:30:00,60.55,60.66,60.49,60.49,43400.0,49.095,49.1842,49.0464,49.0464,43400.0
2014-11-19 11:00:00,60.5,60.64,60.39,60.49,73100.0,49.0545,49.168,48.9653,49.0464,73100.0
2014-11-19 11:30:00,60.48,60.74,60.42,60.7,42500.0,49.0383,49.2491,48.9896,49.2166,42500.0
2014-11-19 12:00:00,60.71,60.74,60.37,60.38,40300.0,49.2248,49.2491,48.9491,48.9572,40300.0
2014-11-19 12:30:00,60.38,60.43,60.31,60.43,18500.0,48.9572,48.9977,48.9004,48.9977,18500.0
2014-11-19 13:00:00,60.45,60.47,60.31,60.32,52200.0,49.0139,49.0302,48.9004,48.9085,52200.0
2014-11-19 13:30:00,60.31,60.36,60.11,60.29,64000.0,48.9004,48.941,48.7383,48.8842,64000.0
2014-11-19 14:00:00,60.32,60.42,60.27,60.32,20800.0,48.9085,48.9896,48.868,48.9085,20800.0
2014-11-19 14:30:00,60.31,60.46,60.27,60.42,22000.0,48.9004,49.022,48.868,48.9896,22000.0
2014-11-19 15:00:00,60.41,60.63,60.34,60.35,44600.0,48.9815,49.1599,48.9247,48.9329,44600.0
2014-11-19 15:30:00,60.35,60.37,60.22,60.24,149200.0,48.9329,48.9491,48.8274,48.8437,149200.0
2014-11-20 09:30:00,59.9,60.6,59.8,60.22,70600.0,48.568,49.1356,48.4869,48.8274,70600.0
2014-11-20 10:00:00,60.19,60.58,60.19,60.46,88500.0,48.8031,49.1193,48.8031,49.022,88500.0
2014-11-20 10:30:00,60.46,60.54,60.3,60.34,134400.0,49.022,49.0869,48.8923,48.9247,134400.0
2014-11-20 11:00:00,60.33,60.38,60.27,60.3,116400.0,48.9166,48.9572,48.868,48.8923,116400.0
2014-11-20 11:30:00,60.31,60.34,60.27,60.27,58700.0,48.9004,48.9247,48.868,48.868,58700.0
2014-11-20 12:00:00,60.27,60.32,60.25,60.31,48200.0,48.868,48.9085,48.8518,48.9004,48200.0
2014-11-20 12:30:00,60.31,60.77,60.3,60.75,62100.0,48.9004,49.2734,48.8923,49.2572,62100.0
2014-11-20 13:00:00,60.75,60.88,60.71,60.71,28200.0,49.2572,49.3626,49.2248,49.2248,28200.0
2014-11-20 13:30:00,60.73,60.76,60.68,60.75,29100.0,49.241,49.2653,49.2004,49.2572,29100.0
2014-11-20 14:00:00,60.75,60.76,60.57,60.57,124400.0,49.2572,49.2653,49.1112,49.1112,124400.0
2014-11-20 14:30:00,60.56,60.69,60.55,60.57,40000.0,49.1031,49.2085,49.095,49.1112,40000.0
2014-11-20 15:00:00,60.56,60.65,60.44,60.64,50500.0,49.1031,49.1761,49.0058,49.168,50500.0
2014-11-20 15:30:00,60.65,60.74,60.61,60.7,150500.0,49.1761,49.2491,49.1437,49.2166,150500.0
2014-11-21 09:30:00,61.87,62.41,61.76,62.38,157900.0,50.1653,50.6031,50.0761,50.5788,157900.0
2014-11-21 10:00:00,62.41,62.56,62.31,62.37,45300.0,50.6031,50.7248,50.5221,50.5707,45300.0
2014-11-21 10:30:00,62.39,62.56,62.37,62.49,58700.0,50.5869,50.7248,50.5707,50.668,58700.0
2014-11-21 11:00:00,62.52,62.53,62.34,62.36,30500.0,50.6923,50.7004,50.5464,50.5626,30500.0
2014-11-21 11:30:00,62.36,62.39,62.1,62.12,55100.0,50.5626,50.5869,50.3518,50.368,55100.0
2014-11-21 12:00:00,62.11,62.3,61.94,61.94,77400.0,50.3599,50.514,50.2221,50.2221,77400.0
2014-11-21 12:30:00,61.95,62.03,61.74,61.77,44200.0,50.2302,50.295,50.0599,50.0842,44200.0
2014-11-21 13:00:00,61.77,61.84,61.54,61.59,40100.0,50.0842,50.141,49.8977,49.9383,40100.0
2014-11-21 13:30:00,61.57,61.71,61.5,61.69,57600.0,49.9221,50.0356,49.8653,50.0194,57600.0
2014-11-21 14:00:00,61.69,61.74,61.6,61.67,36100.0,50.0194,50.0599,49.9464,50.0031,36100.0
2014-11-21 14:30:00,61.67,61.69,61.23,61.62,101700.0,50.0031,50.0194,49.6464,49.9626,101700.0
2014-11-21 15:00:00,61.64,61.76,61.58,61.58,49700.0,49.9788,50.0761,49.9302,49.9302,49700.0
2014-11-21 15:30:00,61.58,61.62,61.39,61.51,151500.0,49.9302,49.9626,49.7761,49.8734,151500.0
2014-11-24 09:30:00,61.66,61.75,60.85,60.94,49400.0,49.995,50.068,49.3383,49.4112,49400.0
2014-11-24 10:00:00,60.92,61.06,60.88,60.97,49400.0,49.395,49.5085,49.3626,49.4356,49400.0
2014-11-24 10:30:00,60.97,61.09,60.91,60.98,26500.0,49.4356,49.5329,49.3869,49.4437,26500.0
2014-11-24 11:00:00,60.97,61.13,60.97,61.13,17100.0,49.4356,49.5653,49.4356,49.5653,17100.0
2014-11-24 11:30:00,61.12,61.2,61.1,61.13,42300.0,49.5572,49.6221,49.541,49.5653,42300.0
2014-11-24 12:00:00,61.12,61.19,61.11,61.11,21000.0,49.5572,49.6139,49.5491,49.5491,21000.0
2014-11-24 12:30:00,61.12,61.16,61.09,61.13,37400.0,49.5572,49.5896,49.5329,49.5653,37400.0
2014-11-24 13:00:00,61.12,61.13,61.02,61.04,11400.0,49.5572,49.5653,49.4761,49.4923,11400.0
2014-11-24 13:30:00,61.04,61.04,60.99,61.01,22100.0,49.4923,49.4923,49.4518,49.468,22100.0
2014-11-24 14:00:00,61.01,61.07,60.99,61.05,51800.0,49.468,49.5166,49.4518,49.5004,51800.0
2014-11-24 14:30:00,61.05,61.06,60.97,60.98,35700.0,49.5004,49.5085,49.4356,49.4437,35700.0
2014-11-24 15:00:00,60.98,61.02,60.97,60.99,125600.0,49.4437,49.4761,49.4356,49.4518,125600.0
2014-11-24 15:30:00,60.99,61.23,60.98,61.2,174700.0,49.4518,49.6464,49.4437,49.6221,174700.0
2014-11-25 09:30:00,61.13,61.59,61.05,61.31,41300.0,49.5653,49.9383,49.5004,49.7112,41300.0
2014-11-25 10:00:00,61.27,61.27,61.04,61.17,11700.0,49.6788,49.6788,49.4923,49.5977,11700.0
2014-11-25 10:30:00,61.17,61.2,60.75,60.79,14600.0,49.5977,49.6221,49.2572,49.2896,14600.0
2014-11-25 11:00:00,60.78,60.85,60.74,60.77,10600.0,49.2815,49.3383,49.2491,49.2734,10600.0
2014-11-25 11:30:00,60.8,61.02,60.8,61.0,12400.0,49.2977,49.4761,49.2977,49.4599,12400.0
2014-11-25 12:00:00,61.02,61.08,60.99,61.0,20000.0,49.4761,49.5248,49.4518,49.4599,20000.0
2014-11-25 12:30:00,61.0,61.24,60.96,61.09,44900.0,49.4599,49.6545,49.4275,49.5329,44900.0
2014-11-25 13:00:00,61.13,61.15,61.07,61.11,11200.0,49.5653,49.5815,49.5166,49.5491,11200.0
2014-11-25 13:30:00,61.08,61.11,61.04,61.1,8700.0,49.5248,49.5491,49.4923,49.541,8700.0
2014-11-25 14:00:00,61.09,61.11,60.99,61.05,37200.0,49.5329,49.5491,49.4518,49.5004,37200.0
2014-11-25 14:30:00,61.05,61.12,60.86,60.88,14500.0,49.5004,49.5572,49.3464,49.3626,14500.0
2014-11-25 15:00:00,60.88,61.01,60.82,60.99,26500.0,49.3626,49.468,49.3139,49.4518,26500.0
2014-11-25 15:30:00,60.98,61.11,60.97,60.97,112100.0,49.4437,49.5491,49.4356,49.4356,112100.0
2014-11-26 09:30:00,61.0,61.0,60.52,60.71,64800.0,49.4599,49.4599,49.0707,49.2248,64800.0
2014-11-26 10:00:00,60.74,61.09,60.72,61.02,83400.0,49.2491,49.5329,49.2329,49.4761,83400.0
2014-11-26 10:30:00,60.99,60.99,60.76,60.84,20500.0,49.4518,49.4518,49.2653,49.3302,20500.0
2014-11-26 11:00:00,60.84,60.84,60.73,60.73,14800.0,49.3302,49.3302,49.241,49.241,14800.0
2014-11-26 11:30:00,60.73,60.83,60.71,60.8,22700.0,49.241,49.322,49.2248,49.2977,22700.0
2014-11-26 12:00:00,60.81,60.82,60.7,60.75,30900.0,49.3058,49.3139,49.2166,49.2572,30900.0
2014-11-26 12:30:00,60.76,60.84,60.72,60.73,18800.0,49.2653,49.3302,49.2329,49.241,18800.0
2014-11-26 13:00:00,60.73,60.75,60.69,60.71,16600.0,49.241,49.2572,49.2085,49.2248,16600.0
2014-11-26 13:30:00,60.73,60.77,60.71,60.72,13200.0,49.241,49.2734,49.2248,49.2329,13200.0
2014-11-26 14:00:00,60.74,60.75,60.67,60.67,24900.0,49.2491,49.2572,49.1923,49.1923,24900.0
2014-11-26 14:30:00,60.68,60.77,60.68,60.75,18800.0,49.2004,49.2734,49.2004,49.2572,18800.0
2014-11-26 15:00:00,60.75,60.76,60.71,60.72,18100.0,49.2572,49.2653,49.2248,49.2329,18100.0
2014-11-26 15:30:00,60.71,61.05,60.71,60.97,129800.0,49.2248,49.5004,49.2248,49.4356,129800.0
2014-11-28 09:30:00,60.5,60.68,59.73,60.04,70800.0,49.0545,49.2004,48.4301,48.6815,70800.0
2014-11-28 10:00:00,60.05,60.09,59.6,59.72,35000.0,48.6896,48.722,48.3247,48.422,35000.0
2014-11-28 10:30:00,59.76,59.81,59.6,59.63,58500.0,48.4545,48.495,48.3247,48.3491,58500.0
2014-11-28 11:00:00,59.64,60.12,59.5,60.11,34500.0,48.3572,48.7464,48.2437,48.7383,34500.0
2014-11-28 11:30:00,60.1,60.37,60.08,60.24,34300.0,48.7302,48.9491,48.7139,48.8437,34300.0
2014-11-28 12:00:00,60.22,60.22,60.05,60.1,27100.0,48.8274,48.8274,48.6896,48.7302,27100.0
2014-11-28 12:30:00,60.1,60.12,60.02,60.09,71400.0,48.7302,48.7464,48.6653,48.722,71400.0
2014-12-01 09:30:00,60.0,60.49,59.81,59.92,66700.0,48.6491,49.0464,48.495,48.5842,66700.0
2014-12-01 10:00:00,59.88,60.05,59.83,59.94,43000.0,48.5518,48.6896,48.5112,48.6004,43000.0
2014-12-01 10:30:00,59.94,59.96,59.3,59.3,56400.0,48.6004,48.6166,48.0815,48.0815,56400.0
2014-12-01 11:00:00,59.33,59.76,59.3,59.76,31400.0,48.1058,48.4545,48.0815,48.4545,31400.0
2014-12-01 11:30:00,59.77,59.77,59.66,59.69,24400.0,48.4626,48.4626,48.3734,48.3977,24400.0
2014-12-01 12:00:00,59.69,60.0,59.69,59.93,34500.0,48.3977,48.6491,48.3977,48.5923,34500.0
2014-12-01 12:30:00,59.93,59.97,59.68,59.82,24400.0,48.5923,48.6247,48.3896,48.5031,24400.0
2014-12-01 13:00:00,59.83,59.97,59.8,59.97,21900.0,48.5112,48.6247,48.4869,48.6247,21900.0
2014-12-01 13:30:00,59.99,60.1,59.88,59.91,40400.0,48.641,48.7302,48.5518,48.5761,40400.0
2014-12-01 14:00:00,59.9,59.94,59.57,59.61,51800.0,48.568,48.6004,48.3004,48.3329,51800.0
2014-12-01 14:30:00,59.59,59.96,59.59,59.92,37000.0,48.3166,48.6166,48.3166,48.5842,37000.0
2014-12-01 15:00:00,59.92,60.13,59.88,59.99,71300.0,48.5842,48.7545,48.5518,48.641,71300.0
2014-12-01 15:30:00,59.99,60.16,59.98,60.11,112400.0,48.641,48.7788,48.6329,48.7383,112400.0
2014-12-02 09:30:00,60.0,60.42,59.93,60.03,27500.0,48.6491,48.9896,48.5923,48.6734,27500.0
2014-12-02 10:00:00,60.11,60.45,60.04,60.3,24400.0,48.7383,49.0139,48.6815,48.8923,24400.0
2014-12-02 10:30:00,60.32,60.55,60.28,60.53,28000.0,48.9085,49.095,48.8761,49.0788,28000.0
2014-12-02 11:00:00,60.54,60.62,60.34,60.4,19200.0,49.0869,49.1518,48.9247,48.9734,19200.0
2014-12-02 11:30:00,60.41,60.52,60.34,60.45,22200.0,48.9815,49.0707,48.9247,49.0139,22200.0
2014-12-02 12:00:00,60.46,60.64,60.43,60.6,46800.0,49.022,49.168,48.9977,49.1356,46800.0
2014-12-02 12:30:00,60.58,60.6,60.45,60.59,37700.0,49.1193,49.1356,49.0139,49.1275,37700.0
2014-12-02 13:00:00,60.59,60.77,60.58,60.73,28700.0,49.1275,49.2734,49.1193,49.241,28700.0
2014-12-02 13:30:00,60.73,60.83,60.7,60.77,23100.0,49.241,49.322,49.2166,49.2734,23100.0
2014-12-02 14:00:00,60.76,60.86,60.75,60.76,24400.0,49.2653,49.3464,49.2572,49.2653,24400.0
2014-12-02 14:30:00,60.75,60.91,60.71,60.85,26400.0,49.2572,49.3869,49.2248,49.3383,26400.0
2014-12-02 15:00:00,60.85,60.94,60.84,60.93,44000.0,49.3383,49.4112,49.3302,49.4031,44000.0
2014-12-02 15:30:00,60.93,60.93,60.65,60.71,118100.0,49.4031,49.4031,49.1761,49.2248,118100.0
2014-12-03 09:30:00,60.7,61.41,60.62,61.25,46200.0,49.2166,49.7923,49.1518,49.6626,46200.0
2014-12-03 10:00:00,61.31,61.79,61.23,61.78,66400.0,49.7112,50.1004,49.6464,50.0923,66400.0
2014-12-03 10:30:00,61.77,61.95,61.68,61.9,67200.0,50.0842,50.2302,50.0112,50.1896,67200.0
2014-12-03 11:00:00,61.91,62.03,61.81,61.92,42600.0,50.1977,50.295,50.1166,50.2058,42600.0
2014-12-03 11:30:00,61.92,62.0,61.76,61.93,29800.0,50.2058,50.2707,50.0761,50.2139,29800.0
2014-12-03 12:00:00,61.96,62.02,61.91,61.98,36000.0,50.2383,50.2869,50.1977,50.2545,36000.0
2014-12-03 12:30:00,61.97,62.07,61.9,62.01,56200.0,50.2464,50.3275,50.1896,50.2788,56200.0
2014-12-03 13:00:00,62.02,62.05,61.96,62.01,55500.0,50.2869,50.3112,50.2383,50.2788,55500.0
2014-12-03 13:30:00,62.01,62.04,61.95,61.96,37700.0,50.2788,50.3031,50.2302,50.2383,37700.0
2014-12-03 14:00:00,61.97,62.09,61.97,62.07,62200.0,50.2464,50.3437,50.2464,50.3275,62200.0
2014-12-03 14:30:00,62.09,62.44,62.06,62.41,67200.0,50.3437,50.6275,50.3194,50.6031,67200.0
2014-12-03 15:00:00,62.41,62.5,62.33,62.5,55900.0,50.6031,50.6761,50.5383,50.6761,55900.0
2014-12-03 15:30:00,62.5,62.66,62.49,62.58,112000.0,50.6761,50.8058,50.668,50.741,112000.0
2014-12-04 09:30:00,62.87,62.88,62.03,62.15,90900.0,50.9761,50.9842,50.295,50.3923,90900.0
2014-12-04 10:00:00,62.16,62.3,62.02,62.02,56900.0,50.4004,50.514,50.2869,50.2869,56900.0
2014-12-04 10:30:00,62.01,62.01,61.65,61.96,38500.0,50.2788,50.2788,49.9869,50.2383,38500.0
2014-12-04 11:00:00,61.96,62.2,61.96,62.08,28500.0,50.2383,50.4329,50.2383,50.3356,28500.0
2014-12-04 11:30:00,62.09,62.17,62.04,62.17,14600.0,50.3437,50.4085,50.3031,50.4085,14600.0
2014-12-04 12:00:00,62.16,62.24,62.1,62.21,29100.0,50.4004,50.4653,50.3518,50.441,29100.0
2014-12-04 12:30:00,62.19,62.39,62.17,62.23,14200.0,50.4248,50.5869,50.4085,50.4572,14200.0
2014-12-04 13:00:00,62.22,62.37,62.21,62.32,10900.0,50.4491,50.5707,50.441,50.5302,10900.0
2014-12-04 13:30:00,62.32,62.36,62.2,62.34,24900.0,50.5302,50.5626,50.4329,50.5464,24900.0
2014-12-04 14:00:00,62.35,62.35,62.26,62.28,11300.0,50.5545,50.5545,50.4815,50.4977,11300.0
2014-12-04 14:30:00,62.27,62.27,62.16,62.17,24100.0,50.4896,50.4896,50.4004,50.4085,24100.0
2014-12-04 15:00:00,62.16,62.29,62.06,62.09,28400.0,50.4004,50.5058,50.3194,50.3437,28400.0
2014-12-04 15:30:00,62.07,62.4,62.07,62.37,54500.0,50.3275,50.595,50.3275,50.5707,54500.0
2014-12-05 09:30:00,62.47,62.66,62.16,62.64,34400.0,50.6518,50.8058,50.4004,50.7896,34400.0
2014-12-05 10:00:00,62.68,62.81,62.53,62.81,37300.0,50.8221,50.9275,50.7004,50.9275,37300.0
2014-12-05 10:30:00,62.81,62.95,62.8,62.93,34300.0,50.9275,51.041,50.9194,51.0248,34300.0
2014-12-05 11:00:00,62.95,63.0,62.89,62.99,36000.0,51.041,51.0815,50.9923,51.0734,36000.0
2014-12-05 11:30:00,62.97,63.16,62.89,63.1,30200.0,51.0572,51.2113,50.9923,51.1626,30200.0
2014-12-05 12:00:00,63.09,63.18,63.06,63.15,28300.0,51.1545,51.2275,51.1302,51.2031,28300.0
2014-12-05 12:30:00,63.17,63.24,63.13,63.23,28200.0,51.2194,51.2761,51.1869,51.268,28200.0
2014-12-05 13:00:00,63.22,63.25,63.17,63.21,24800.0,51.2599,51.2842,51.2194,51.2518,24800.0
2014-12-05 13:30:00,63.21,63.28,63.15,63.15,20400.0,51.2518,51.3086,51.2031,51.2031,20400.0
2014-12-05 14:00:00,63.13,63.17,63.03,63.05,20700.0,51.1869,51.2194,51.1058,51.1221,20700.0
2014-12-05 14:30:00,63.05,63.08,62.98,62.98,31200.0,51.1221,51.1464,51.0653,51.0653,31200.0
2014-12-05 15:00:00,62.98,63.0,62.88,63.0,54300.0,51.0653,51.0815,50.9842,51.0815,54300.0
2014-12-05 15:30:00,62.99,63.0,62.78,62.87,77100.0,51.0734,51.0815,50.9031,50.9761,77100.0
2014-12-08 09:30:00,62.52,62.67,62.04,62.39,38800.0,50.6923,50.814,50.3031,50.5869,38800.0
2014-12-08 10:00:00,62.39,62.51,62.12,62.47,39300.0,50.5869,50.6842,50.368,50.6518,39300.0
2014-12-08 10:30:00,62.46,62.69,62.43,62.64,24200.0,50.6437,50.8302,50.6194,50.7896,24200.0
2014-12-08 11:00:00,62.63,62.63,62.22,62.23,21600.0,50.7815,50.7815,50.4491,50.4572,21600.0
2014-12-08 11:30:00,62.23,62.27,62.19,62.24,28900.0,50.4572,50.4896,50.4248,50.4653,28900.0
2014-12-08 12:00:00,62.25,62.33,62.06,62.13,23600.0,50.4734,50.5383,50.3194,50.3761,23600.0
2014-12-08 12:30:00,62.13,62.22,62.04,62.05,24800.0,50.3761,50.4491,50.3031,50.3112,24800.0
2014-12-08 13:00:00,62.06,62.1,61.77,61.8,29600.0,50.3194,50.3518,50.0842,50.1085,29600.0
2014-12-08 13:30:00,61.81,61.81,61.57,61.62,21700.0,50.1166,50.1166,49.9221,49.9626,21700.0
2014-12-08 14:00:00,61.6,61.64,61.41,61.49,17000.0,49.9464,49.9788,49.7923,49.8572,17000.0
2014-12-08 14:30:00,61.48,61.74,61.47,61.7,20900.0,49.8491,50.0599,49.841,50.0275,20900.0
2014-12-08 15:00:00,61.69,61.79,61.56,61.75,32400.0,50.0194,50.1004,49.9139,50.068,32400.0
2014-12-08 15:30:00,61.75,61.87,61.68,61.78,58800.0,50.068,50.1653,50.0112,50.0923,58800.0
2014-12-09 09:30:00,61.16,62.17,61.16,61.63,72300.0,49.5896,50.4085,49.5896,49.9707,72300.0
2014-12-09 10:00:00,61.59,61.76,61.21,61.25,15200.0,49.9383,50.0761,49.6302,49.6626,15200.0
2014-12-09 10:30:00,61.21,61.59,61.2,61.52,33400.0,49.6302,49.9383,49.6221,49.8815,33400.0
2014-12-09 11:00:00,61.54,61.74,61.48,61.71,22800.0,49.8977,50.0599,49.8491,50.0356,22800.0
2014-12-09 11:30:00,61.72,61.78,61.51,61.78,16500.0,50.0437,50.0923,49.8734,50.0923,16500.0
2014-12-09 12:00:00,61.74,61.86,61.64,61.74,27200.0,50.0599,50.1572,49.9788,50.0599,27200.0
2014-12-09 12:30:00,61.73,62.13,61.73,62.1,33500.0,50.0518,50.3761,50.0518,50.3518,33500.0
2014-12-09 13:00:00,62.09,62.3,62.04,62.16,18700.0,50.3437,50.514,50.3031,50.4004,18700.0
2014-12-09 13:30:00,62.14,62.46,62.13,62.36,32800.0,50.3842,50.6437,50.3761,50.5626,32800.0
2014-12-09 14:00:00,62.35,62.53,62.33,62.53,27000.0,50.5545,50.7004,50.5383,50.7004,27000.0
2014-12-09 14:30:00,62.53,62.53,62.3,62.41,28700.0,50.7004,50.7004,50.514,50.6031,28700.0
2014-12-09 15:00:00,62.42,62.54,62.42,62.52,47000.0,50.6112,50.7085,50.6112,50.6923,47000.0
2014-12-09 15:30:00,62.52,62.62,62.44,62.54,199400.0,50.6923,50.7734,50.6275,50.7085,199400.0
2014-12-10 09:30:00,62.07,62.18,61.18,61.34,42800.0,50.3275,50.4167,49.6058,49.7356,42800.0
2014-12-10 10:00:00,61.4,61.4,61.02,61.25,27700.0,49.7842,49.7842,49.4761,49.6626,27700.0
2014-12-10 10:30:00,61.24,61.24,60.86,61.08,41700.0,49.6545,49.6545,49.3464,49.5248,41700.0
2014-12-10 11:00:00,61.08,61.09,60.79,60.86,15400.0,49.5248,49.5329,49.2896,49.3464,15400.0
2014-12-10 11:30:00,60.86,60.96,60.8,60.85,19200.0,49.3464,49.4275,49.2977,49.3383,19200.0
2014-12-10 12:00:00,60.84,60.9,60.71,60.76,21100.0,49.3302,49.3788,49.2248,49.2653,21100.0
2014-12-10 12:30:00,60.77,61.01,60.74,60.9,16700.0,49.2734,49.468,49.2491,49.3788,16700.0
2014-12-10 13:00:00,60.93,61.04,60.86,60.94,20000.0,49.4031,49.4923,49.3464,49.4112,20000.0
2014-12-10 13:30:00,60.95,60.97,60.44,60.44,23500.0,49.4193,49.4356,49.0058,49.0058,23500.0
2014-12-10 14:00:00,60.42,60.51,60.28,60.38,47200.0,48.9896,49.0626,48.8761,48.9572,47200.0
2014-12-10 14:30:00,60.4,60.5,60.2,60.25,52200.0,48.9734,49.0545,48.8112,48.8518,52200.0
2014-12-10 15:00:00,60.26,60.8,60.24,60.74,51400.0,48.8599,49.2977,48.8437,49.2491,51400.0
2014-12-10 15:30:00,60.74,60.81,60.03,60.08,205800.0,49.2491,49.3058,48.6734,48.7139,205800.0
2014-12-11 09:30:00,60.47,61.08,60.26,60.34,53200.0,49.0302,49.5248,48.8599,48.9247,53200.0
2014-12-11 10:00:00,60.33,60.45,60.03,60.4,56100.0,48.9166,49.0139,48.6734,48.9734,56100.0
2014-12-11 10:30:00,60.4,60.46,60.28,60.32,34500.0,48.9734,49.022,48.8761,48.9085,34500.0
2014-12-11 11:00:00,60.3,60.37,59.86,59.87,69900.0,48.8923,48.9491,48.5356,48.5437,69900.0
2014-12-11 11:30:00,59.86,59.92,59.66,59.74,49100.0,48.5356,48.5842,48.3734,48.4383,49100.0
2014-12-11 12:00:00,59.76,59.77,59.59,59.65,43200.0,48.4545,48.4626,48.3166,48.3653,43200.0
2014-12-11 12:30:00,59.65,59.68,59.49,59.62,43600.0,48.3653,48.3896,48.2356,48.341,43600.0
2014-12-11 13:00:00,59.62,59.83,59.51,59.51,50000.0,48.341,48.5112,48.2518,48.2518,50000.0
2014-12-11 13:30:00,59.51,59.53,59.4,59.4,43400.0,48.2518,48.268,48.1626,48.1626,43400.0
2014-12-11 14:00:00,59.4,59.44,59.14,59.18,54200.0,48.1626,48.195,47.9518,47.9842,54200.0
2014-12-11 14:30:00,59.16,59.34,59.11,59.19,43700.0,47.968,48.1139,47.9274,47.9923,43700.0
2014-12-11 15:00:00,59.18,59.65,59.18,59.58,55000.0,47.9842,48.3653,47.9842,48.3085,55000.0
2014-12-11 15:30:00,59.58,59.59,59.16,59.26,197700.0,48.3085,48.3166,47.968,48.0491,197700.0
2014-12-12 09:30:00,58.7,58.78,58.0,58.03,57800.0,47.595,47.6599,47.0274,47.0518,57800.0
2014-12-12 10:00:00,58.03,58.03,57.7,57.7,49400.0,47.0518,47.0518,46.7842,46.7842,49400.0
2014-12-12 10:30:00,57.73,57.76,57.52,57.64,39000.0,46.8085,46.8328,46.6382,46.7355,39000.0
2014-12-12 11:00:00,57.66,57.83,57.56,57.59,21300.0,46.7518,46.8896,46.6707,46.695,21300.0
2014-12-12 11:30:00,57.61,57.72,57.27,57.3,53200.0,46.7112,46.8004,46.4355,46.4599,53200.0
2014-12-12 12:00:00,57.31,57.7,57.27,57.68,25600.0,46.468,46.7842,46.4355,46.768,25600.0
2014-12-12 12:30:00,57.68,57.78,57.58,57.74,26100.0,46.768,46.8491,46.6869,46.8166,26100.0
2014-12-12 13:00:00,57.73,57.99,57.67,57.9,18900.0,46.8085,47.0193,46.7599,46.9464,18900.0
2014-12-12 13:30:00,57.9,57.99,57.82,57.97,22700.0,46.9464,47.0193,46.8815,47.0031,22700.0
2014-12-12 14:00:00,57.96,58.0,57.89,57.9,29400.0,46.995,47.0274,46.9382,46.9464,29400.0
2014-12-12 14:30:00,57.86,57.86,57.62,57.71,27700.0,46.9139,46.9139,46.7193,46.7923,27700.0
2014-12-12 15:00:00,57.73,57.77,57.61,57.65,49200.0,46.8085,46.8409,46.7112,46.7436,49200.0
2014-12-12 15:30:00,57.65,57.67,57.48,57.53,97300.0,46.7436,46.7599,46.6058,46.6463,97300.0
2014-12-15 09:30:00,57.78,57.95,56.91,56.97,69200.0,46.8491,46.9869,46.1436,46.1923,69200.0
2014-12-15 10:00:00,56.93,57.05,56.84,57.04,29900.0,46.1599,46.2572,46.0869,46.249,29900.0
2014-12-15 10:30:00,57.0,57.3,56.97,57.26,24300.0,46.2166,46.4599,46.1923,46.4274,24300.0
2014-12-15 11:00:00,57.21,57.21,56.95,57.05,34200.0,46.3869,46.3869,46.1761,46.2572,34200.0
2014-12-15 11:30:00,57.02,57.13,56.68,56.72,44100.0,46.2328,46.322,45.9572,45.9896,44100.0
2014-12-15 12:00:00,56.71,57.28,56.69,57.24,32200.0,45.9815,46.4436,45.9653,46.4112,32200.0
2014-12-15 12:30:00,57.19,57.28,56.97,57.25,26000.0,46.3707,46.4436,46.1923,46.4193,26000.0
2014-12-15 13:00:00,57.21,57.24,56.97,57.15,43900.0,46.3869,46.4112,46.1923,46.3382,43900.0
2014-12-15 13:30:00,57.13,57.2,56.87,57.02,39900.0,46.322,46.3788,46.1112,46.2328,39900.0
2014-12-15 14:00:00,57.03,57.05,56.46,56.67,123100.0,46.2409,46.2572,45.7788,45.949,123100.0
2014-12-15 14:30:00,56.68,56.74,56.5,56.61,59600.0,45.9572,46.0058,45.8112,45.9004,59600.0
2014-12-15 15:00:00,56.63,56.98,56.62,56.75,71900.0,45.9166,46.2004,45.9085,46.0139,71900.0
2014-12-15 15:30:00,56.74,56.9,56.65,56.68,178200.0,46.0058,46.1355,45.9328,45.9572,178200.0
2014-12-16 09:30:00,56.31,57.06,55.94,57.0,85100.0,45.6572,46.2653,45.3571,46.2166,85100.0
2014-12-16 10:00:00,57.09,57.14,56.45,56.82,77800.0,46.2896,46.3301,45.7707,46.0707,77800.0
2014-12-16 10:30:00,56.78,57.05,56.5,57.02,52200.0,46.0382,46.2572,45.8112,46.2328,52200.0
2014-12-16 11:00:00,57.0,57.69,56.89,57.63,38200.0,46.2166,46.7761,46.1274,46.7274,38200.0
2014-12-16 11:30:00,57.61,57.66,57.03,57.03,91100.0,46.7112,46.7518,46.2409,46.2409,91100.0
2014-12-16 12:00:00,57.03,57.14,56.87,56.9,29100.0,46.2409,46.3301,46.1112,46.1355,29100.0
2014-12-16 12:30:00,56.95,57.04,56.6,56.6,36500.0,46.1761,46.249,45.8923,45.8923,36500.0
2014-12-16 13:00:00,56.61,56.68,56.15,56.3,52700.0,45.9004,45.9572,45.5274,45.649,52700.0
2014-12-16 13:30:00,56.26,56.4,56.2,56.36,37300.0,45.6166,45.7301,45.568,45.6977,37300.0
2014-12-16 14:00:00,56.37,56.47,56.23,56.24,37700.0,45.7058,45.7869,45.5923,45.6004,37700.0
2014-12-16 14:30:00,56.21,56.27,55.94,55.96,69700.0,45.5761,45.6247,45.3571,45.3734,69700.0
2014-12-16 15:00:00,55.96,56.36,55.95,56.27,77100.0,45.3734,45.6977,45.3653,45.6247,77100.0
2014-12-16 15:30:00,56.28,56.4,55.81,55.91,121200.0,45.6328,45.7301,45.2517,45.3328,121200.0
2014-12-17 09:30:00,56.23,56.51,55.99,56.32,66700.0,45.5923,45.8193,45.3977,45.6653,66700.0
2014-12-17 10:00:00,56.33,56.47,56.25,56.26,29000.0,45.6734,45.7869,45.6085,45.6166,29000.0
2014-12-17 10:30:00,56.22,56.74,56.14,56.74,31900.0,45.5842,46.0058,45.5193,46.0058,31900.0
2014-12-17 11:00:00,56.74,56.78,56.63,56.73,23400.0,46.0058,46.0382,45.9166,45.9977,23400.0
2014-12-17 11:30:00,56.72,57.21,56.69,57.2,41300.0,45.9896,46.3869,45.9653,46.3788,41300.0
2014-12-17 12:00:00,57.17,57.18,56.85,56.85,16200.0,46.3545,46.3626,46.095,46.095,16200.0
2014-12-17 12:30:00,56.84,56.97,56.71,56.87,16400.0,46.0869,46.1923,45.9815,46.1112,16400.0
2014-12-17 13:00:00,56.87,57.0,56.87,56.94,16100.0,46.1112,46.2166,46.1112,46.168,16100.0
2014-12-17 13:30:00,56.94,56.95,56.63,56.65,21800.0,46.168,46.1761,45.9166,45.9328,21800.0
2014-12-17 14:00:00,56.76,57.32,56.71,57.26,62700.0,46.022,46.4761,45.9815,46.4274,62700.0
2014-12-17 14:30:00,57.27,57.29,56.75,56.82,50600.0,46.4355,46.4518,46.0139,46.0707,50600.0
2014-12-17 15:00:00,56.79,57.28,56.65,57.25,38100.0,46.0463,46.4436,45.9328,46.4193,38100.0
2014-12-17 15:30:00,57.22,57.38,57.1,57.31,58400.0,46.395,46.5247,46.2977,46.468,58400.0
2014-12-18 09:30:00,58.06,58.61,57.86,58.31,54200.0,47.0761,47.522,46.9139,47.2788,54200.0
2014-12-18 10:00:00,58.36,58.36,57.54,57.58,44600.0,47.3193,47.3193,46.6545,46.6869,44600.0
2014-12-18 10:30:00,57.6,57.76,57.36,57.72,42300.0,46.7031,46.8328,46.5085,46.8004,42300.0
2014-12-18 11:00:00,57.68,57.68,57.4,57.54,32000.0,46.768,46.768,46.5409,46.6545,32000.0
2014-12-18 11:30:00,57.54,57.84,57.51,57.82,26300.0,46.6545,46.8977,46.6301,46.8815,26300.0
2014-12-18 12:00:00,57.82,57.91,57.66,57.89,21300.0,46.8815,46.9545,46.7518,46.9382,21300.0
2014-12-18 12:30:00,57.88,58.05,57.82,58.01,17900.0,46.9301,47.068,46.8815,47.0355,17900.0
2014-12-18 13:00:00,58.01,58.02,57.87,57.97,11400.0,47.0355,47.0437,46.922,47.0031,11400.0
2014-12-18 13:30:00,57.94,57.99,57.87,57.89,18400.0,46.9788,47.0193,46.922,46.9382,18400.0
2014-12-18 14:00:00,57.89,57.89,57.76,57.76,30400.0,46.9382,46.9382,46.8328,46.8328,30400.0
2014-12-18 14:30:00,57.78,58.38,57.78,58.29,91900.0,46.8491,47.3355,46.8491,47.2626,91900.0
2014-12-18 15:00:00,58.31,58.37,58.15,58.21,89000.0,47.2788,47.3274,47.1491,47.1977,89000.0
2014-12-18 15:30:00,58.22,58.61,58.17,58.6,148600.0,47.2058,47.522,47.1653,47.5139,148600.0
2014-12-19 09:30:00,58.83,59.03,58.23,59.03,90500.0,47.7004,47.8626,47.2139,47.8626,90500.0
2014-12-19 10:00:00,59.06,59.29,58.8,58.8,31700.0,47.8869,48.0734,47.6761,47.6761,31700.0
2014-12-19 10:30:00,58.77,58.99,58.72,58.94,19900.0,47.6518,47.8301,47.6112,47.7896,19900.0
2014-12-19 11:00:00,58.95,58.96,58.74,58.92,35000.0,47.7977,47.8058,47.6274,47.7734,35000.0
2014-12-19 11:30:00,58.94,59.06,58.89,59.0,22500.0,47.7896,47.8869,47.7491,47.8383,22500.0
2014-12-19 12:00:00,59.01,59.05,58.95,58.99,27000.0,47.8464,47.8788,47.7977,47.8301,27000.0
2014-12-19 12:30:00,58.97,59.02,58.85,58.97,54500.0,47.8139,47.8545,47.7166,47.8139,54500.0
2014-12-19 13:00:00,58.97,59.11,58.97,59.09,15800.0,47.8139,47.9274,47.8139,47.9112,15800.0
2014-12-19 13:30:00,59.08,59.11,59.01,59.03,21800.0,47.9031,47.9274,47.8464,47.8626,21800.0
2014-12-19 14:00:00,59.04,59.17,59.01,59.17,20500.0,47.8707,47.9761,47.8464,47.9761,20500.0
2014-12-19 14:30:00,59.16,59.34,59.15,59.34,23800.0,47.968,48.1139,47.9599,48.1139,23800.0
2014-12-19 15:00:00,59.36,59.36,59.16,59.23,44900.0,48.1301,48.1301,47.968,48.0247,44900.0
2014-12-19 15:30:00,59.25,59.53,59.24,59.49,155700.0,48.041,48.268,48.0328,48.2356,155700.0
2014-12-22 09:30:00,59.49,59.57,58.98,59.48,50600.0,48.2356,48.3004,47.822,48.2274,50600.0
2014-12-22 10:00:00,59.52,59.97,59.45,59.88,71800.0,48.2599,48.6247,48.2031,48.5518,71800.0
2014-12-22 10:30:00,59.86,59.97,59.75,59.91,34100.0,48.5356,48.6247,48.4464,48.5761,34100.0
2014-12-22 11:00:00,59.92,59.94,59.6,59.65,43000.0,48.5842,48.6004,48.3247,48.3653,43000.0
2014-12-22 11:30:00,59.66,60.01,59.66,59.94,45500.0,48.3734,48.6572,48.3734,48.6004,45500.0
2014-12-22 12:00:00,59.92,59.96,59.86,59.9,22600.0,48.5842,48.6166,48.5356,48.568,22600.0
2014-12-22 12:30:00,59.9,59.96,59.86,59.89,18600.0,48.568,48.6166,48.5356,48.5599,18600.0
2014-12-22 13:00:00,59.89,60.02,59.87,59.97,34700.0,48.5599,48.6653,48.5437,48.6247,34700.0
2014-12-22 13:30:00,59.96,59.98,59.8,59.85,27600.0,48.6166,48.6329,48.4869,48.5274,27600.0
2014-12-22 14:00:00,59.87,59.9,59.81,59.9,15300.0,48.5437,48.568,48.495,48.568,15300.0
2014-12-22 14:30:00,59.91,60.19,59.89,60.16,68600.0,48.5761,48.8031,48.5599,48.7788,68600.0
2014-12-22 15:00:00,60.14,60.15,59.91,59.98,32300.0,48.7626,48.7707,48.5761,48.6329,32300.0
2014-12-22 15:30:00,59.98,60.06,59.84,59.87,121900.0,48.6329,48.6977,48.5193,48.5437,121900.0
2014-12-23 09:30:00,60.0,60.37,59.92,60.13,50300.0,48.6491,48.9491,48.5842,48.7545,50300.0
2014-12-23 10:00:00,60.13,60.74,60.1,60.55,31900.0,48.7545,49.2491,48.7302,49.095,31900.0
2014-12-23 10:30:00,60.54,60.54,60.33,60.34,8700.0,49.0869,49.0869,48.9166,48.9247,8700.0
2014-12-23 11:00:00,60.36,60.42,60.2,60.35,22300.0,48.941,48.9896,48.8112,48.9329,22300.0
2014-12-23 11:30:00,60.33,60.5,60.29,60.46,15500.0,48.9166,49.0545,48.8842,49.022,15500.0
2014-12-23 12:00:00,60.48,60.61,60.47,60.59,10800.0,49.0383,49.1437,49.0302,49.1275,10800.0
2014-12-23 12:30:00,60.58,60.71,60.54,60.68,11200.0,49.1193,49.2248,49.0869,49.2004,11200.0
2014-12-23 13:00:00,60.68,60.71,60.57,60.57,10600.0,49.2004,49.2248,49.1112,49.1112,10600.0
2014-12-23 13:30:00,60.56,60.56,60.43,60.46,16300.0,49.1031,49.1031,48.9977,49.022,16300.0
2014-12-23 14:00:00,60.44,60.55,60.34,60.4,56700.0,49.0058,49.095,48.9247,48.9734,56700.0
2014-12-23 14:30:00,60.4,60.4,60.29,60.33,21800.0,48.9734,48.9734,48.8842,48.9166,21800.0
2014-12-23 15:00:00,60.35,60.35,60.16,60.18,30900.0,48.9329,48.9329,48.7788,48.795,30900.0
2014-12-23 15:30:00,60.17,60.31,60.15,60.21,97400.0,48.7869,48.9004,48.7707,48.8193,97400.0
2014-12-24 09:30:00,60.21,60.39,59.67,59.97,30700.0,48.8193,48.9653,48.3815,48.6247,30700.0
2014-12-24 10:00:00,60.04,60.28,60.02,60.17,22700.0,48.6815,48.8761,48.6653,48.7869,22700.0
2014-12-24 10:30:00,60.18,60.41,60.17,60.4,14300.0,48.795,48.9815,48.7869,48.9734,14300.0
2014-12-24 11:00:00,60.39,60.52,60.25,60.3,7600.0,48.9653,49.0707,48.8518,48.8923,7600.0
2014-12-24 11:30:00,60.32,60.51,60.32,60.45,7100.0,48.9085,49.0626,48.9085,49.0139,7100.0
2014-12-24 12:00:00,60.47,60.69,60.47,60.69,20700.0,49.0302,49.2085,49.0302,49.2085,20700.0
2014-12-24 12:30:00,60.67,60.77,60.3,60.33,40000.0,49.1923,49.2734,48.8923,48.9166,40000.0
2014-12-26 09:30:00,60.55,60.68,60.33,60.49,8900.0,49.095,49.2004,48.9166,49.0464,8900.0
2014-12-26 10:00:00,60.43,60.78,60.36,60.73,20200.0,48.9977,49.2815,48.941,49.241,20200.0
2014-12-26 10:30:00,60.75,60.81,60.56,60.56,18200.0,49.2572,49.3058,49.1031,49.1031,18200.0
2014-12-26 11:00:00,60.6,60.72,60.57,60.63,18100.0,49.1356,49.2329,49.1112,49.1599,18100.0
2014-12-26 11:30:00,60.63,60.85,60.63,60.85,3400.0,49.1599,49.3383,49.1599,49.3383,3400.0
2014-12-26 12:00:00,60.84,60.84,60.63,60.63,6000.0,49.3302,49.3302,49.1599,49.1599,6000.0
2014-12-26 12:30:00,60.63,60.66,60.56,60.66,10200.0,49.1599,49.1842,49.1031,49.1842,10200.0
2014-12-26 13:00:00,60.64,60.78,60.6,60.72,8000.0,49.168,49.2815,49.1356,49.2329,8000.0
2014-12-26 13:30:00,60.73,60.83,60.71,60.77,4600.0,49.241,49.322,49.2248,49.2734,4600.0
2014-12-26 14:00:00,60.75,60.87,60.7,60.81,19400.0,49.2572,49.3545,49.2166,49.3058,19400.0
2014-12-26 14:30:00,60.82,60.84,60.78,60.8,6400.0,49.3139,49.3302,49.2815,49.2977,6400.0
2014-12-26 15:00:00,60.81,60.83,60.65,60.66,17300.0,49.3058,49.322,49.1761,49.1842,17300.0
2014-12-26 15:30:00,60.65,60.65,60.47,60.49,34200.0,49.1761,49.1761,49.0302,49.0464,34200.0
2014-12-29 09:30:00,60.38,60.8,60.36,60.73,21800.0,48.9572,49.2977,48.941,49.241,21800.0
2014-12-29 10:00:00,60.68,60.96,60.66,60.75,18700.0,49.2004,49.4275,49.1842,49.2572,18700.0
2014-12-29 10:30:00,60.71,60.77,60.49,60.59,34200.0,49.2248,49.2734,49.0464,49.1275,34200.0
2014-12-29 11:00:00,60.59,60.74,60.59,60.7,11300.0,49.1275,49.2491,49.1275,49.2166,11300.0
2014-12-29 11:30:00,60.7,60.7,60.53,60.57,7900.0,49.2166,49.2166,49.0788,49.1112,7900.0
2014-12-29 12:00:00,60.61,60.62,60.42,60.42,8800.0,49.1437,49.1518,48.9896,48.9896,8800.0
2014-12-29 12:30:00,60.42,60.58,60.37,60.51,20000.0,48.9896,49.1193,48.9491,49.0626,20000.0
2014-12-29 13:00:00,60.48,60.55,60.41,60.55,7400.0,49.0383,49.095,48.9815,49.095,7400.0
2014-12-29 13:30:00,60.58,60.61,60.53,60.55,14400.0,49.1193,49.1437,49.0788,49.095,14400.0
2014-12-29 14:00:00,60.55,60.66,60.55,60.66,8400.0,49.095,49.1842,49.095,49.1842,8400.0
2014-12-29 14:30:00,60.65,60.73,60.65,60.69,8300.0,49.1761,49.241,49.1761,49.2085,8300.0
2014-12-29 15:00:00,60.71,60.72,60.63,60.65,19700.0,49.2248,49.2329,49.1599,49.1761,19700.0
2014-12-29 15:30:00,60.65,60.73,60.58,60.6,34400.0,49.1761,49.241,49.1193,49.1356,34400.0
2014-12-30 09:30:00,60.51,61.02,60.42,60.75,31600.0,49.0626,49.4761,48.9896,49.2572,31600.0
2014-12-30 10:00:00,60.74,60.78,60.42,60.52,33300.0,49.2491,49.2815,48.9896,49.0707,33300.0
2014-12-30 10:30:00,60.54,60.85,60.51,60.83,18100.0,49.0869,49.3383,49.0626,49.322,18100.0
2014-12-30 11:00:00,60.73,60.77,60.53,60.62,16900.0,49.241,49.2734,49.0788,49.1518,16900.0
2014-12-30 11:30:00,60.63,60.63,59.95,60.15,128500.0,49.1599,49.1599,48.6085,48.7707,128500.0
2014-12-30 12:00:00,60.2,60.6,60.18,60.52,41800.0,48.8112,49.1356,48.795,49.0707,41800.0
2014-12-30 12:30:00,60.56,60.66,60.48,60.66,16900.0,49.1031,49.1842,49.0383,49.1842,16900.0
2014-12-30 13:00:00,60.66,61.01,60.63,60.93,65100.0,49.1842,49.468,49.1599,49.4031,65100.0
2014-12-30 13:30:00,60.91,61.0,60.7,60.74,79500.0,49.3869,49.4599,49.2166,49.2491,79500.0
2014-12-30 14:00:00,60.73,60.8,60.71,60.75,12300.0,49.241,49.2977,49.2248,49.2572,12300.0
2014-12-30 14:30:00,60.77,60.8,60.65,60.67,19000.0,49.2734,49.2977,49.1761,49.1923,19000.0
2014-12-30 15:00:00,60.67,60.75,60.6,60.71,20600.0,49.1923,49.2572,49.1356,49.2248,20600.0
2014-12-30 15:30:00,60.7,60.79,60.41,60.43,48600.0,49.2166,49.2896,48.9815,48.9977,48600.0
2014-12-31 09:30:00,60.85,61.44,60.03,60.4,28300.0,49.3383,49.8166,48.6734,48.9734,28300.0
2014-12-31 10:00:00,60.49,60.85,60.38,60.71,22300.0,49.0464,49.3383,48.9572,49.2248,22300.0
2014-12-31 10:30:00,60.74,60.77,60.66,60.68,14000.0,49.2491,49.2734,49.1842,49.2004,14000.0
2014-12-31 11:00:00,60.65,60.68,60.57,60.67,6100.0,49.1761,49.2004,49.1112,49.1923,6100.0
2014-12-31 11:30:00,60.62,60.76,60.62,60.76,19700.0,49.1518,49.2653,49.1518,49.2653,19700.0
2014-12-31 12:00:00,60.75,60.75,60.43,60.51,13500.0,49.2572,49.2572,48.9977,49.0626,13500.0
2014-12-31 12:30:00,60.5,60.65,60.46,60.62,7100.0,49.0545,49.1761,49.022,49.1518,7100.0
2014-12-31 13:00:00,60.63,60.71,60.58,60.64,9600.0,49.1599,49.2248,49.1193,49.168,9600.0
2014-12-31 13:30:00,60.63,60.68,60.5,60.5,26100.0,49.1599,49.2004,49.0545,49.0545,26100.0
2014-12-31 14:00:00,60.54,60.54,60.35,60.37,11900.0,49.0869,49.0869,48.9329,48.9491,11900.0
2014-12-31 14:30:00,60.35,60.36,60.13,60.17,25100.0,48.9329,48.941,48.7545,48.7869,25100.0
2014-12-31 15:00:00,60.16,60.44,60.12,60.42,25400.0,48.7788,49.0058,48.7464,48.9896,25400.0
2014-12-31 15:30:00,60.39,60.4,59.95,59.96,65400.0,48.9653,48.9734,48.6085,48.6166,65400.0
2015-01-02 09:30:00,60.09,60.61,59.93,60.22,16500.0,48.722,49.1437,48.5923,48.8274,16500.0
2015-01-02 10:00:00,60.15,60.32,59.92,60.29,34000.0,48.7707,48.9085,48.5842,48.8842,34000.0
2015-01-02 10:30:00,60.2,60.22,59.6,59.73,34400.0,48.8112,48.8274,48.3247,48.4301,34400.0
2015-01-02 11:00:00,59.68,59.87,59.46,59.81,25100.0,48.3896,48.5437,48.2112,48.495,25100.0
2015-01-02 11:30:00,59.8,59.96,59.74,59.95,20800.0,48.4869,48.6166,48.4383,48.6085,20800.0
2015-01-02 12:00:00,59.89,60.08,59.85,59.99,17300.0,48.5599,48.7139,48.5274,48.641,17300.0
2015-01-02 12:30:00,59.93,60.0,59.7,59.83,17300.0,48.5923,48.6491,48.4058,48.5112,17300.0
2015-01-02 13:00:00,59.81,59.88,59.58,59.65,11400.0,48.495,48.5518,48.3085,48.3653,11400.0
2015-01-02 13:30:00,59.65,59.67,59.49,59.49,26000.0,48.3653,48.3815,48.2356,48.2356,26000.0
2015-01-02 14:00:00,59.49,59.84,59.49,59.84,15200.0,48.2356,48.5193,48.2356,48.5193,15200.0
2015-01-02 14:30:00,59.81,60.02,59.79,59.98,19900.0,48.495,48.6653,48.4788,48.6329,19900.0
2015-01-02 15:00:00,59.99,60.04,59.83,59.97,39800.0,48.641,48.6815,48.5112,48.6247,39800.0
2015-01-02 15:30:00,59.95,60.19,59.89,59.99,59800.0,48.6085,48.8031,48.5599,48.641,59800.0
2015-01-05 09:30:00,59.31,59.42,58.5,58.54,34500.0,48.0896,48.1788,47.4328,47.4653,34500.0
2015-01-05 10:00:00,58.54,58.88,58.42,58.82,76200.0,47.4653,47.741,47.368,47.6923,76200.0
2015-01-05 10:30:00,58.82,58.85,58.47,58.69,49600.0,47.6923,47.7166,47.4085,47.5869,49600.0
2015-01-05 11:00:00,58.67,58.69,58.32,58.32,36600.0,47.5707,47.5869,47.2869,47.2869,36600.0
2015-01-05 11:30:00,58.37,58.69,58.33,58.65,31700.0,47.3274,47.5869,47.295,47.5545,31700.0
2015-01-05 12:00:00,58.67,58.77,58.37,58.37,28500.0,47.5707,47.6518,47.3274,47.3274,28500.0
2015-01-05 12:30:00,58.34,58.57,58.3,58.31,26800.0,47.3031,47.4896,47.2707,47.2788,26800.0
2015-01-05 13:00:00,58.33,58.35,58.02,58.04,26500.0,47.295,47.3112,47.0437,47.0599,26500.0
2015-01-05 13:30:00,58.03,58.19,58.0,58.16,35000.0,47.0518,47.1815,47.0274,47.1572,35000.0
2015-01-05 14:00:00,58.11,58.19,58.0,58.08,28900.0,47.1166,47.1815,47.0274,47.0923,28900.0
2015-01-05 14:30:00,58.07,58.1,57.74,57.74,45300.0,47.0842,47.1085,46.8166,46.8166,45300.0
2015-01-05 15:00:00,57.74,58.04,57.69,57.97,75000.0,46.8166,47.0599,46.7761,47.0031,75000.0
2015-01-05 15:30:00,57.96,58.02,57.88,57.93,128600.0,46.995,47.0437,46.9301,46.9707,128600.0
2015-01-06 09:30:00,57.9,58.0,57.39,57.87,40800.0,46.9464,47.0274,46.5328,46.922,40800.0
2015-01-06 10:00:00,57.81,58.48,57.72,58.42,63100.0,46.8734,47.4166,46.8004,47.368,63100.0
2015-01-06 10:30:00,58.39,58.5,58.01,58.05,54800.0,47.3437,47.4328,47.0355,47.068,54800.0
2015-01-06 11:00:00,58.0,58.0,57.59,57.6,30400.0,47.0274,47.0274,46.695,46.7031,30400.0
2015-01-06 11:30:00,57.58,57.61,57.32,57.51,38800.0,46.6869,46.7112,46.4761,46.6301,38800.0
2015-01-06 12:00:00,57.52,57.54,57.38,57.52,42800.0,46.6382,46.6545,46.5247,46.6382,42800.0
2015-01-06 12:30:00,57.52,57.73,57.47,57.69,29500.0,46.6382,46.8085,46.5977,46.7761,29500.0
2015-01-06 13:00:00,57.7,57.73,57.35,57.53,47700.0,46.7842,46.8085,46.5004,46.6463,47700.0
2015-01-06 13:30:00,57.51,57.58,57.34,57.51,38900.0,46.6301,46.6869,46.4923,46.6301,38900.0
2015-01-06 14:00:00,57.53,57.55,57.28,57.51,44800.0,46.6463,46.6626,46.4436,46.6301,44800.0
2015-01-06 14:30:00,57.53,57.68,57.46,57.55,40200.0,46.6463,46.768,46.5896,46.6626,40200.0
2015-01-06 15:00:00,57.53,57.58,57.36,57.55,150600.0,46.6463,46.6869,46.5085,46.6626,150600.0
2015-01-06 15:30:00,57.55,57.56,56.98,57.07,194000.0,46.6626,46.6707,46.2004,46.2734,194000.0
2015-01-07 09:30:00,57.72,58.04,57.46,57.53,53800.0,46.8004,47.0599,46.5896,46.6463,53800.0
2015-01-07 10:00:00,57.52,57.77,57.26,57.45,77300.0,46.6382,46.8409,46.4274,46.5815,77300.0
2015-01-07 10:30:00,57.39,57.39,57.03,57.19,28600.0,46.5328,46.5328,46.2409,46.3707,28600.0
2015-01-07 11:00:00,57.22,57.37,57.06,57.29,39900.0,46.395,46.5166,46.2653,46.4518,39900.0
2015-01-07 11:30:00,57.34,57.82,57.34,57.7,45100.0,46.4923,46.8815,46.4923,46.7842,45100.0
2015-01-07 12:00:00,57.72,58.25,57.72,58.23,44700.0,46.8004,47.2301,46.8004,47.2139,44700.0
2015-01-07 12:30:00,58.24,58.24,57.75,57.75,24500.0,47.222,47.222,46.8247,46.8247,24500.0
2015-01-07 13:00:00,57.75,57.82,57.58,57.7,10800.0,46.8247,46.8815,46.6869,46.7842,10800.0
2015-01-07 13:30:00,57.67,57.93,57.65,57.78,43900.0,46.7599,46.9707,46.7436,46.8491,43900.0
2015-01-07 14:00:00,57.81,57.83,57.65,57.71,49800.0,46.8734,46.8896,46.7436,46.7923,49800.0
2015-01-07 14:30:00,57.71,57.88,57.68,57.79,54300.0,46.7923,46.9301,46.768,46.8572,54300.0
2015-01-07 15:00:00,57.84,57.93,57.75,57.81,23400.0,46.8977,46.9707,46.8247,46.8734,23400.0
2015-01-07 15:30:00,57.86,57.86,57.7,57.77,48500.0,46.9139,46.9139,46.7842,46.8409,48500.0
2015-01-08 09:30:00,58.36,58.6,58.12,58.55,44700.0,47.3193,47.5139,47.1247,47.4734,44700.0
2015-01-08 10:00:00,58.69,58.8,58.58,58.75,22600.0,47.5869,47.6761,47.4977,47.6355,22600.0
2015-01-08 10:30:00,58.79,59.16,58.72,58.92,66300.0,47.668,47.968,47.6112,47.7734,66300.0
2015-01-08 11:00:00,58.92,59.03,58.79,58.9,80400.0,47.7734,47.8626,47.668,47.7572,80400.0
2015-01-08 11:30:00,58.91,59.1,58.88,59.01,26500.0,47.7653,47.9193,47.741,47.8464,26500.0
2015-01-08 12:00:00,59.01,59.05,58.85,59.04,32200.0,47.8464,47.8788,47.7166,47.8707,32200.0
2015-01-08 12:30:00,59.06,59.17,59.01,59.17,15100.0,47.8869,47.9761,47.8464,47.9761,15100.0
2015-01-08 13:00:00,59.17,59.2,58.98,59.04,36400.0,47.9761,48.0004,47.822,47.8707,36400.0
2015-01-08 13:30:00,59.04,59.09,58.9,58.92,30000.0,47.8707,47.9112,47.7572,47.7734,30000.0
2015-01-08 14:00:00,58.92,58.92,58.66,58.8,34400.0,47.7734,47.7734,47.5626,47.6761,34400.0
2015-01-08 14:30:00,58.79,58.9,58.78,58.9,53800.0,47.668,47.7572,47.6599,47.7572,53800.0
2015-01-08 15:00:00,58.9,58.93,58.8,58.9,73500.0,47.7572,47.7815,47.6761,47.7572,73500.0
2015-01-08 15:30:00,58.9,58.97,58.72,58.93,59200.0,47.7572,47.8139,47.6112,47.7815,59200.0
2015-01-09 09:30:00,58.97,59.33,58.43,58.52,25300.0,47.8139,48.1058,47.3761,47.4491,25300.0
2015-01-09 10:00:00,58.53,58.62,58.35,58.42,8500.0,47.4572,47.5301,47.3112,47.368,8500.0
2015-01-09 10:30:00,58.35,58.48,58.21,58.47,42200.0,47.3112,47.4166,47.1977,47.4085,42200.0
2015-01-09 11:00:00,58.46,58.46,57.88,58.02,32900.0,47.4004,47.4004,46.9301,47.0437,32900.0
2015-01-09 11:30:00,58.0,58.22,57.95,58.18,32300.0,47.0274,47.2058,46.9869,47.1734,32300.0
2015-01-09 12:00:00,58.2,58.35,58.08,58.24,56200.0,47.1896,47.3112,47.0923,47.222,56200.0
2015-01-09 12:30:00,58.25,58.26,58.05,58.05,9700.0,47.2301,47.2382,47.068,47.068,9700.0
2015-01-09 13:00:00,58.03,58.32,58.02,58.11,15100.0,47.0518,47.2869,47.0437,47.1166,15100.0
2015-01-09 13:30:00,58.12,58.34,58.1,58.34,68000.0,47.1247,47.3031,47.1085,47.3031,68000.0
2015-01-09 14:00:00,58.31,58.32,58.15,58.28,15800.0,47.2788,47.2869,47.1491,47.2545,15800.0
2015-01-09 14:30:00,58.25,58.36,58.17,58.24,27600.0,47.2301,47.3193,47.1653,47.222,27600.0
2015-01-09 15:00:00,58.23,58.51,58.14,58.3,73100.0,47.2139,47.441,47.1409,47.2707,73100.0
2015-01-09 15:30:00,58.32,58.44,58.19,58.22,70700.0,47.2869,47.3842,47.1815,47.2058,70700.0
2015-01-12 09:30:00,58.36,58.36,56.99,57.1,45700.0,47.3193,47.3193,46.2085,46.2977,45700.0
2015-01-12 10:00:00,57.14,57.65,57.04,57.53,46800.0,46.3301,46.7436,46.249,46.6463,46800.0
2015-01-12 10:30:00,57.5,58.02,57.47,58.02,26400.0,46.622,47.0437,46.5977,47.0437,26400.0
2015-01-12 11:00:00,58.04,58.15,57.83,57.87,23800.0,47.0599,47.1491,46.8896,46.922,23800.0
2015-01-12 11:30:00,57.88,57.94,57.62,57.72,22900.0,46.9301,46.9788,46.7193,46.8004,22900.0
2015-01-12 12:00:00,57.79,57.91,57.65,57.67,24400.0,46.8572,46.9545,46.7436,46.7599,24400.0
2015-01-12 12:30:00,57.71,57.96,57.71,57.82,22900.0,46.7923,46.995,46.7923,46.8815,22900.0
2015-01-12 13:00:00,57.82,57.88,57.61,57.61,14900.0,46.8815,46.9301,46.7112,46.7112,14900.0
2015-01-12 13:30:00,57.6,57.87,57.6,57.87,27700.0,46.7031,46.922,46.7031,46.922,27700.0
2015-01-12 14:00:00,57.89,58.01,57.74,57.74,23600.0,46.9382,47.0355,46.8166,46.8166,23600.0
2015-01-12 14:30:00,57.82,57.93,57.71,57.93,31400.0,46.8815,46.9707,46.7923,46.9707,31400.0
2015-01-12 15:00:00,57.91,58.03,57.78,57.85,46000.0,46.9545,47.0518,46.8491,46.9058,46000.0
2015-01-12 15:30:00,57.85,58.01,57.65,57.86,69000.0,46.9058,47.0355,46.7436,46.9139,69000.0
2015-01-13 09:30:00,57.81,58.31,57.16,58.31,89900.0,46.8734,47.2788,46.3463,47.2788,89900.0
2015-01-13 10:00:00,58.36,58.51,57.99,58.21,55400.0,47.3193,47.441,47.0193,47.1977,55400.0
2015-01-13 10:30:00,58.18,58.2,57.9,57.9,33500.0,47.1734,47.1896,46.9464,46.9464,33500.0
2015-01-13 11:00:00,57.92,57.94,57.38,57.46,58200.0,46.9626,46.9788,46.5247,46.5896,58200.0
2015-01-13 11:30:00,57.46,57.49,57.22,57.23,28200.0,46.5896,46.6139,46.395,46.4031,28200.0
2015-01-13 12:00:00,57.25,57.26,56.89,56.9,56600.0,46.4193,46.4274,46.1274,46.1355,56600.0
2015-01-13 12:30:00,56.92,56.99,56.81,56.95,57100.0,46.1518,46.2085,46.0626,46.1761,57100.0
2015-01-13 13:00:00,56.98,56.99,56.42,56.42,35500.0,46.2004,46.2085,45.7463,45.7463,35500.0
2015-01-13 13:30:00,56.44,56.44,56.04,56.18,98900.0,45.7626,45.7626,45.4382,45.5517,98900.0
2015-01-13 14:00:00,56.18,56.45,56.03,56.39,89300.0,45.5517,45.7707,45.4301,45.722,89300.0
2015-01-13 14:30:00,56.4,56.83,56.4,56.54,40900.0,45.7301,46.0788,45.7301,45.8436,40900.0
2015-01-13 15:00:00,56.53,56.7,56.36,56.62,50600.0,45.8355,45.9734,45.6977,45.9085,50600.0
2015-01-13 15:30:00,56.61,57.11,56.61,56.99,173600.0,45.9004,46.3058,45.9004,46.2085,173600.0
2015-01-14 09:30:00,55.55,56.0,55.18,55.31,209700.0,45.0409,45.4058,44.7409,44.8463,209700.0
2015-01-14 10:00:00,55.22,55.65,55.11,55.46,45800.0,44.7734,45.122,44.6842,44.968,45800.0
2015-01-14 10:30:00,55.45,55.5,55.18,55.34,58400.0,44.9598,45.0004,44.7409,44.8707,58400.0
2015-01-14 11:00:00,55.29,55.29,54.91,54.99,77300.0,44.8301,44.8301,44.522,44.5869,77300.0
2015-01-14 11:30:00,55.01,55.25,54.97,54.97,39700.0,44.6031,44.7977,44.5707,44.5707,39700.0
2015-01-14 12:00:00,54.98,55.03,54.72,54.72,45000.0,44.5788,44.6193,44.368,44.368,45000.0
2015-01-14 12:30:00,54.72,54.93,54.71,54.83,26700.0,44.368,44.5382,44.3598,44.4571,26700.0
2015-01-14 13:00:00,54.84,54.85,54.61,54.63,34600.0,44.4652,44.4734,44.2788,44.295,34600.0
2015-01-14 13:30:00,54.65,54.75,54.57,54.73,40700.0,44.3112,44.3923,44.2463,44.3761,40700.0
2015-01-14 14:00:00,54.72,55.15,54.69,55.15,70800.0,44.368,44.7166,44.3436,44.7166,70800.0
2015-01-14 14:30:00,55.15,55.4,54.94,54.95,96100.0,44.7166,44.9193,44.5463,44.5544,96100.0
2015-01-14 15:00:00,54.95,55.61,54.95,55.49,123800.0,44.5544,45.0896,44.5544,44.9923,123800.0
2015-01-14 15:30:00,55.51,55.65,55.31,55.58,244400.0,45.0085,45.122,44.8463,45.0653,244400.0
2015-01-15 09:30:00,56.05,56.14,55.7,55.85,85000.0,45.4463,45.5193,45.1626,45.2842,85000.0
2015-01-15 10:00:00,55.82,56.33,55.61,56.28,38100.0,45.2599,45.6734,45.0896,45.6328,38100.0
2015-01-15 10:30:00,56.35,56.65,56.16,56.19,47600.0,45.6896,45.9328,45.5355,45.5599,47600.0
2015-01-15 11:00:00,56.2,56.28,55.69,55.72,47500.0,45.568,45.6328,45.1544,45.1788,47500.0
2015-01-15 11:30:00,55.72,56.04,55.66,56.03,24800.0,45.1788,45.4382,45.1301,45.4301,24800.0
2015-01-15 12:00:00,56.05,56.09,55.82,55.93,10900.0,45.4463,45.4788,45.2599,45.349,10900.0
2015-01-15 12:30:00,55.91,55.92,55.5,55.64,52300.0,45.3328,45.3409,45.0004,45.1139,52300.0
2015-01-15 13:00:00,55.65,55.89,55.64,55.76,42100.0,45.122,45.3166,45.1139,45.2112,42100.0
2015-01-15 13:30:00,55.68,55.9,55.57,55.84,49000.0,45.1463,45.3247,45.0571,45.2761,49000.0
2015-01-15 14:00:00,55.85,56.02,55.79,55.93,55600.0,45.2842,45.422,45.2355,45.349,55600.0
2015-01-15 14:30:00,55.93,56.23,55.9,56.2,96400.0,45.349,45.5923,45.3247,45.568,96400.0
2015-01-15 15:00:00,56.2,56.26,55.74,55.96,100400.0,45.568,45.6166,45.195,45.3734,100400.0
2015-01-15 15:30:00,55.95,56.0,55.64,55.68,330300.0,45.3653,45.4058,45.1139,45.1463,330300.0
2015-01-16 09:30:00,55.82,56.08,55.27,55.71,54500.0,45.2599,45.4707,44.8139,45.1707,54500.0
2015-01-16 10:00:00,55.68,55.87,55.07,55.5,78300.0,45.1463,45.3004,44.6517,45.0004,78300.0
2015-01-16 10:30:00,55.51,55.67,55.27,55.59,83200.0,45.0085,45.1382,44.8139,45.0734,83200.0
2015-01-16 11:00:00,55.58,55.59,55.13,55.21,59300.0,45.0653,45.0734,44.7004,44.7653,59300.0
2015-01-16 11:30:00,55.22,55.57,55.21,55.21,48600.0,44.7734,45.0571,44.7653,44.7653,48600.0
2015-01-16 12:00:00,55.23,55.44,55.22,55.43,41500.0,44.7815,44.9517,44.7734,44.9436,41500.0
2015-01-16 12:30:00,55.43,55.65,55.42,55.6,51100.0,44.9436,45.122,44.9355,45.0815,51100.0
2015-01-16 13:00:00,55.61,55.69,55.5,55.57,39200.0,45.0896,45.1544,45.0004,45.0571,39200.0
2015-01-16 13:30:00,55.58,55.79,55.58,55.76,46200.0,45.0653,45.2355,45.0653,45.2112,46200.0
2015-01-16 14:00:00,55.77,55.82,55.68,55.69,52300.0,45.2193,45.2599,45.1463,45.1544,52300.0
2015-01-16 14:30:00,55.69,55.97,55.65,55.93,53100.0,45.1544,45.3815,45.122,45.349,53100.0
2015-01-16 15:00:00,55.93,56.18,55.89,56.17,59700.0,45.349,45.5517,45.3166,45.5436,59700.0
2015-01-16 15:30:00,56.15,56.53,56.07,56.46,130700.0,45.5274,45.8355,45.4626,45.7788,130700.0
2015-01-20 09:30:00,56.55,56.72,55.56,55.76,50800.0,45.8517,45.9896,45.049,45.2112,50800.0
2015-01-20 10:00:00,55.75,55.9,55.56,55.85,48400.0,45.2031,45.3247,45.049,45.2842,48400.0
2015-01-20 10:30:00,55.84,55.87,55.47,55.56,32800.0,45.2761,45.3004,44.9761,45.049,32800.0
2015-01-20 11:00:00,55.53,55.91,55.48,55.88,49500.0,45.0247,45.3328,44.9842,45.3085,49500.0
2015-01-20 11:30:00,55.86,56.02,55.68,55.84,71600.0,45.2923,45.422,45.1463,45.2761,71600.0
2015-01-20 12:00:00,55.84,56.15,55.83,56.11,42300.0,45.2761,45.5274,45.268,45.495,42300.0
2015-01-20 12:30:00,56.12,56.19,56.0,56.14,24400.0,45.5031,45.5599,45.4058,45.5193,24400.0
2015-01-20 13:00:00,56.12,56.31,56.02,56.22,34400.0,45.5031,45.6572,45.422,45.5842,34400.0
2015-01-20 13:30:00,56.24,56.35,56.14,56.17,31900.0,45.6004,45.6896,45.5193,45.5436,31900.0
2015-01-20 14:00:00,56.18,56.32,56.14,56.18,29600.0,45.5517,45.6653,45.5193,45.5517,29600.0
2015-01-20 14:30:00,56.18,56.5,56.18,56.48,36500.0,45.5517,45.8112,45.5517,45.795,36500.0
2015-01-20 15:00:00,56.51,56.67,56.46,56.59,47800.0,45.8193,45.949,45.7788,45.8842,47800.0
2015-01-20 15:30:00,56.58,56.61,56.24,56.35,111700.0,45.8761,45.9004,45.6004,45.6896,111700.0
2015-01-21 09:30:00,56.21,57.07,56.01,57.05,42000.0,45.5761,46.2734,45.4139,46.2572,42000.0
2015-01-21 10:00:00,57.09,57.31,56.98,57.02,56200.0,46.2896,46.468,46.2004,46.2328,56200.0
2015-01-21 10:30:00,57.03,57.4,56.99,57.26,54300.0,46.2409,46.5409,46.2085,46.4274,54300.0
2015-01-21 11:00:00,57.26,57.32,57.04,57.11,39600.0,46.4274,46.4761,46.249,46.3058,39600.0
2015-01-21 11:30:00,57.11,57.32,57.04,57.3,36000.0,46.3058,46.4761,46.249,46.4599,36000.0
2015-01-21 12:00:00,57.3,57.49,57.27,57.46,31400.0,46.4599,46.6139,46.4355,46.5896,31400.0
2015-01-21 12:30:00,57.47,57.64,57.37,57.48,39200.0,46.5977,46.7355,46.5166,46.6058,39200.0
2015-01-21 13:00:00,57.47,57.65,57.39,57.4,29800.0,46.5977,46.7436,46.5328,46.5409,29800.0
2015-01-21 13:30:00,57.39,57.6,57.35,57.41,35300.0,46.5328,46.7031,46.5004,46.5491,35300.0
2015-01-21 14:00:00,57.41,57.59,57.3,57.54,42800.0,46.5491,46.695,46.4599,46.6545,42800.0
2015-01-21 14:30:00,57.52,57.91,57.5,57.89,50900.0,46.6382,46.9545,46.622,46.9382,50900.0
2015-01-21 15:00:00,57.91,58.07,57.75,57.98,84300.0,46.9545,47.0842,46.8247,47.0112,84300.0
2015-01-21 15:30:00,57.99,58.24,57.96,58.06,214700.0,47.0193,47.222,46.995,47.0761,214700.0
2015-01-22 09:30:00,58.5,58.66,57.59,57.96,67100.0,47.4328,47.5626,46.695,46.995,67100.0
2015-01-22 10:00:00,57.92,58.11,57.6,57.87,103700.0,46.9626,47.1166,46.7031,46.922,103700.0
2015-01-22 10:30:00,57.88,57.9,57.68,57.78,132500.0,46.9301,46.9464,46.768,46.8491,132500.0
2015-01-22 11:00:00,57.77,57.87,57.51,57.71,105700.0,46.8409,46.922,46.6301,46.7923,105700.0
2015-01-22 11:30:00,57.72,57.95,57.53,57.66,55200.0,46.8004,46.9869,46.6463,46.7518,55200.0
2015-01-22 12:00:00,57.7,58.04,57.7,58.02,80700.0,46.7842,47.0599,46.7842,47.0437,80700.0
2015-01-22 12:30:00,58.01,58.07,57.74,57.83,38600.0,47.0355,47.0842,46.8166,46.8896,38600.0
2015-01-22 13:00:00,57.83,57.98,57.48,57.51,35300.0,46.8896,47.0112,46.6058,46.6301,35300.0
2015-01-22 13:30:00,57.54,57.78,57.52,57.7,52100.0,46.6545,46.8491,46.6382,46.7842,52100.0
2015-01-22 14:00:00,57.7,58.16,57.66,58.15,65700.0,46.7842,47.1572,46.7518,47.1491,65700.0
2015-01-22 14:30:00,58.15,58.39,58.03,58.38,78300.0,47.1491,47.3437,47.0518,47.3355,78300.0
2015-01-22 15:00:00,58.36,58.5,58.25,58.38,83800.0,47.3193,47.4328,47.2301,47.3355,83800.0
2015-01-22 15:30:00,58.4,58.47,58.16,58.45,226100.0,47.3518,47.4085,47.1572,47.3923,226100.0
2015-01-23 09:30:00,55.4,55.69,53.87,54.38,776900.0,44.9193,45.1544,43.6788,44.0923,776900.0
2015-01-23 10:00:00,54.35,54.83,54.02,54.62,500400.0,44.0679,44.4571,43.8004,44.2869,500400.0
2015-01-23 10:30:00,54.6,55.1,54.41,55.0,292600.0,44.2707,44.6761,44.1166,44.595,292600.0
2015-01-23 11:00:00,55.0,55.0,54.59,54.7,195800.0,44.595,44.595,44.2625,44.3517,195800.0
2015-01-23 11:30:00,54.68,54.68,54.39,54.52,207300.0,44.3355,44.3355,44.1004,44.2058,207300.0
2015-01-23 12:00:00,54.55,54.69,54.44,54.65,295500.0,44.2301,44.3436,44.1409,44.3112,295500.0
2015-01-23 12:30:00,54.61,54.78,54.46,54.52,147500.0,44.2788,44.4166,44.1571,44.2058,147500.0
2015-01-23 13:00:00,54.52,54.6,54.08,54.31,291100.0,44.2058,44.2707,43.849,44.0355,291100.0
2015-01-23 13:30:00,54.27,54.7,54.18,54.44,113900.0,44.0031,44.3517,43.9301,44.1409,113900.0
2015-01-23 14:00:00,54.43,54.55,54.31,54.4,321900.0,44.1328,44.2301,44.0355,44.1085,321900.0
2015-01-23 14:30:00,54.4,54.42,54.0,54.05,266500.0,44.1085,44.1247,43.7842,43.8247,266500.0
2015-01-23 15:00:00,54.03,54.38,54.0,54.08,172300.0,43.8085,44.0923,43.7842,43.849,172300.0
2015-01-23 15:30:00,54.09,54.09,53.52,53.67,839500.0,43.8571,43.8571,43.395,43.5166,839500.0
2015-01-26 09:30:00,53.32,53.5,52.55,53.21,140500.0,43.2328,43.3788,42.6085,43.1436,140500.0
2015-01-26 10:00:00,53.23,53.67,53.12,53.67,146000.0,43.1598,43.5166,43.0706,43.5166,146000.0
2015-01-26 10:30:00,53.68,54.0,53.25,53.52,308300.0,43.5247,43.7842,43.176,43.395,308300.0
2015-01-26 11:00:00,53.51,53.51,53.25,53.35,75800.0,43.3869,43.3869,43.176,43.2571,75800.0
2015-01-26 11:30:00,53.36,53.66,53.35,53.65,51300.0,43.2652,43.5085,43.2571,43.5004,51300.0
2015-01-26 12:00:00,53.66,53.93,53.65,53.91,87900.0,43.5085,43.7274,43.5004,43.7112,87900.0
2015-01-26 12:30:00,53.91,53.94,53.71,53.9,87600.0,43.7112,43.7355,43.549,43.7031,87600.0
2015-01-26 13:00:00,53.9,53.91,53.66,53.77,82000.0,43.7031,43.7112,43.5085,43.5977,82000.0
2015-01-26 13:30:00,53.77,54.32,53.76,54.27,113200.0,43.5977,44.0436,43.5896,44.0031,113200.0
2015-01-26 14:00:00,54.27,54.43,54.21,54.4,120200.0,44.0031,44.1328,43.9544,44.1085,120200.0
2015-01-26 14:30:00,54.4,54.47,54.31,54.47,99000.0,44.1085,44.1652,44.0355,44.1652,99000.0
2015-01-26 15:00:00,54.46,54.73,54.44,54.53,241300.0,44.1571,44.3761,44.1409,44.2139,241300.0
2015-01-26 15:30:00,54.53,55.01,54.53,54.95,394100.0,44.2139,44.6031,44.2139,44.5544,394100.0
2015-01-27 09:30:00,53.3,54.38,53.18,53.61,180100.0,43.2166,44.0923,43.1193,43.4679,180100.0
2015-01-27 10:00:00,53.61,53.98,53.51,53.58,132400.0,43.4679,43.7679,43.3869,43.4436,132400.0
2015-01-27 10:30:00,53.57,53.82,53.34,53.75,120900.0,43.4355,43.6382,43.249,43.5815,120900.0
2015-01-27 11:00:00,53.74,54.02,53.67,53.98,114200.0,43.5733,43.8004,43.5166,43.7679,114200.0
2015-01-27 11:30:00,53.98,54.16,53.94,54.06,85100.0,43.7679,43.9139,43.7355,43.8328,85100.0
2015-01-27 12:00:00,54.05,54.08,53.82,54.08,65600.0,43.8247,43.849,43.6382,43.849,65600.0
2015-01-27 12:30:00,54.07,54.18,54.02,54.13,34100.0,43.8409,43.9301,43.8004,43.8896,34100.0
2015-01-27 13:00:00,54.16,54.61,54.12,54.5,69300.0,43.9139,44.2788,43.8815,44.1896,69300.0
2015-01-27 13:30:00,54.53,54.53,54.1,54.15,74900.0,44.2139,44.2139,43.8652,43.9058,74900.0
2015-01-27 14:00:00,54.16,54.62,54.16,54.59,89800.0,43.9139,44.2869,43.9139,44.2625,89800.0
2015-01-27 14:30:00,54.6,54.83,54.57,54.61,60100.0,44.2707,44.4571,44.2463,44.2788,60100.0
2015-01-27 15:00:00,54.6,54.67,54.3,54.3,77800.0,44.2707,44.3274,44.0274,44.0274,77800.0
2015-01-27 15:30:00,54.29,54.38,54.21,54.25,147700.0,44.0193,44.0923,43.9544,43.9869,147700.0
2015-01-28 09:30:00,54.62,54.71,53.63,53.83,51100.0,44.2869,44.3598,43.4842,43.6463,51100.0
2015-01-28 10:00:00,53.86,54.05,53.61,53.8,66700.0,43.6706,43.8247,43.4679,43.622,66700.0
2015-01-28 10:30:00,53.78,53.97,53.6,53.77,56100.0,43.6058,43.7598,43.4598,43.5977,56100.0
2015-01-28 11:00:00,53.76,53.94,53.5,53.59,47700.0,43.5896,43.7355,43.3788,43.4517,47700.0
2015-01-28 11:30:00,53.55,53.78,53.55,53.67,31100.0,43.4193,43.6058,43.4193,43.5166,31100.0
2015-01-28 12:00:00,53.68,53.91,53.68,53.86,32700.0,43.5247,43.7112,43.5247,43.6706,32700.0
2015-01-28 12:30:00,53.86,53.86,53.59,53.61,28400.0,43.6706,43.6706,43.4517,43.4679,28400.0
2015-01-28 13:00:00,53.6,53.66,53.42,53.48,27100.0,43.4598,43.5085,43.3139,43.3625,27100.0
2015-01-28 13:30:00,53.47,53.67,53.47,53.52,24400.0,43.3544,43.5166,43.3544,43.395,24400.0
2015-01-28 14:00:00,53.56,53.8,53.34,53.42,53700.0,43.4274,43.622,43.249,43.3139,53700.0
2015-01-28 14:30:00,53.41,53.63,53.38,53.48,69000.0,43.3058,43.4842,43.2815,43.3625,69000.0
2015-01-28 15:00:00,53.48,53.61,53.42,53.57,166900.0,43.3625,43.4679,43.3139,43.4355,166900.0
2015-01-28 15:30:00,53.57,53.6,53.36,53.48,285100.0,43.4355,43.4598,43.2652,43.3625,285100.0
2015-01-29 09:30:00,53.44,54.01,53.27,53.96,58500.0,43.3301,43.7923,43.1923,43.7517,58500.0
2015-01-29 10:00:00,53.84,53.87,53.43,53.73,49200.0,43.6544,43.6788,43.322,43.5652,49200.0
2015-01-29 10:30:00,53.68,53.76,53.08,53.69,154100.0,43.5247,43.5896,43.0382,43.5328,154100.0
2015-01-29 11:00:00,53.67,53.75,53.25,53.43,164900.0,43.5166,43.5815,43.176,43.322,164900.0
2015-01-29 11:30:00,53.46,54.08,53.46,54.08,237600.0,43.3463,43.849,43.3463,43.849,237600.0
2015-01-29 12:00:00,54.05,54.1,53.83,53.86,33100.0,43.8247,43.8652,43.6463,43.6706,33100.0
2015-01-29 12:30:00,53.83,53.91,53.64,53.9,239700.0,43.6463,43.7112,43.4923,43.7031,239700.0
2015-01-29 13:00:00,53.91,53.93,53.69,53.82,21200.0,43.7112,43.7274,43.5328,43.6382,21200.0
2015-01-29 13:30:00,53.86,53.89,53.74,53.77,56700.0,43.6706,43.695,43.5733,43.5977,56700.0
2015-01-29 14:00:00,53.73,53.86,53.68,53.82,30100.0,43.5652,43.6706,43.5247,43.6382,30100.0
2015-01-29 14:30:00,53.83,53.86,53.69,53.76,28200.0,43.6463,43.6706,43.5328,43.5896,28200.0
2015-01-29 15:00:00,53.75,53.96,53.73,53.9,56000.0,43.5815,43.7517,43.5652,43.7031,56000.0
2015-01-29 15:30:00,53.92,54.09,53.8,53.84,147700.0,43.7193,43.8571,43.622,43.6544,147700.0
2015-01-30 09:30:00,53.2,54.1,53.17,54.02,153600.0,43.1355,43.8652,43.1112,43.8004,153600.0
2015-01-30 10:00:00,54.0,54.01,53.58,53.58,62700.0,43.7842,43.7923,43.4436,43.4436,62700.0
2015-01-30 10:30:00,53.59,53.9,53.44,53.69,52700.0,43.4517,43.7031,43.3301,43.5328,52700.0
2015-01-30 11:00:00,53.72,53.73,53.52,53.71,67500.0,43.5571,43.5652,43.395,43.549,67500.0
2015-01-30 11:30:00,53.71,53.91,53.63,53.83,26800.0,43.549,43.7112,43.4842,43.6463,26800.0
2015-01-30 12:00:00,53.88,53.99,53.73,53.8,32200.0,43.6869,43.7761,43.5652,43.622,32200.0
2015-01-30 12:30:00,53.79,53.84,53.66,53.77,28200.0,43.6139,43.6544,43.5085,43.5977,28200.0
2015-01-30 13:00:00,53.84,53.87,53.7,53.82,28100.0,43.6544,43.6788,43.5409,43.6382,28100.0
2015-01-30 13:30:00,53.82,53.97,53.75,53.83,113700.0,43.6382,43.7598,43.5815,43.6463,113700.0
2015-01-30 14:00:00,53.82,54.2,53.78,54.2,131000.0,43.6382,43.9463,43.6058,43.9463,131000.0
2015-01-30 14:30:00,54.22,54.29,53.7,53.79,87300.0,43.9625,44.0193,43.5409,43.6139,87300.0
2015-01-30 15:00:00,53.78,53.88,53.58,53.73,84700.0,43.6058,43.6869,43.4436,43.5652,84700.0
2015-01-30 15:30:00,53.72,53.85,53.7,53.76,156100.0,43.5571,43.6625,43.5409,43.5896,156100.0
2015-02-02 09:30:00,53.94,53.94,53.42,53.59,126700.0,43.7355,43.7355,43.3139,43.4517,126700.0
2015-02-02 10:00:00,53.57,53.58,53.13,53.27,64700.0,43.4355,43.4436,43.0788,43.1923,64700.0
2015-02-02 10:30:00,53.3,53.32,53.05,53.25,44600.0,43.2166,43.2328,43.0139,43.176,44600.0
2015-02-02 11:00:00,53.24,53.39,53.21,53.29,77600.0,43.1679,43.2896,43.1436,43.2085,77600.0
2015-02-02 11:30:00,53.29,53.43,53.19,53.29,75600.0,43.2085,43.322,43.1274,43.2085,75600.0
2015-02-02 12:00:00,53.3,53.37,53.09,53.27,24700.0,43.2166,43.2733,43.0463,43.1923,24700.0
2015-02-02 12:30:00,53.27,53.34,53.12,53.12,41600.0,43.1923,43.249,43.0706,43.0706,41600.0
2015-02-02 13:00:00,53.12,53.18,53.01,53.18,40100.0,43.0706,43.1193,42.9815,43.1193,40100.0
2015-02-02 13:30:00,53.19,53.24,52.98,53.17,65500.0,43.1274,43.1679,42.9571,43.1112,65500.0
2015-02-02 14:00:00,53.15,53.37,53.14,53.35,38600.0,43.095,43.2733,43.0869,43.2571,38600.0
2015-02-02 14:30:00,53.35,53.36,53.01,53.03,115200.0,43.2571,43.2652,42.9815,42.9977,115200.0
2015-02-02 15:00:00,53.07,53.37,53.06,53.35,103000.0,43.0301,43.2733,43.022,43.2571,103000.0
2015-02-02 15:30:00,53.35,53.51,53.25,53.41,354200.0,43.2571,43.3869,43.176,43.3058,354200.0
2015-02-03 09:30:00,54.16,55.13,54.16,55.13,186300.0,43.9139,44.7004,43.9139,44.7004,186300.0
2015-02-03 10:00:00,55.14,55.16,54.75,54.95,92200.0,44.7085,44.7247,44.3923,44.5544,92200.0
2015-02-03 10:30:00,54.98,55.06,54.67,54.67,40300.0,44.5788,44.6436,44.3274,44.3274,40300.0
2015-02-03 11:00:00,54.62,54.78,54.61,54.72,52300.0,44.2869,44.4166,44.2788,44.368,52300.0
2015-02-03 11:30:00,54.71,54.86,54.59,54.68,85900.0,44.3598,44.4815,44.2625,44.3355,85900.0
2015-02-03 12:00:00,54.67,54.94,54.66,54.83,133900.0,44.3274,44.5463,44.3193,44.4571,133900.0
2015-02-03 12:30:00,54.84,54.92,54.72,54.73,153700.0,44.4652,44.5301,44.368,44.3761,153700.0
2015-02-03 13:00:00,54.75,54.82,54.68,54.82,165900.0,44.3923,44.449,44.3355,44.449,165900.0
2015-02-03 13:30:00,54.82,55.32,54.82,55.12,115600.0,44.449,44.8544,44.449,44.6923,115600.0
2015-02-03 14:00:00,55.12,55.13,54.86,54.95,137000.0,44.6923,44.7004,44.4815,44.5544,137000.0
2015-02-03 14:30:00,54.97,55.02,54.83,55.0,98200.0,44.5707,44.6112,44.4571,44.595,98200.0
2015-02-03 15:00:00,55.0,55.08,54.91,55.05,109300.0,44.595,44.6598,44.522,44.6355,109300.0
2015-02-03 15:30:00,55.05,55.16,54.94,55.07,219000.0,44.6355,44.7247,44.5463,44.6517,219000.0
2015-02-04 09:30:00,54.62,54.87,54.42,54.78,67200.0,44.2869,44.4896,44.1247,44.4166,67200.0
2015-02-04 10:00:00,54.9,55.11,54.67,54.86,44000.0,44.5139,44.6842,44.3274,44.4815,44000.0
2015-02-04 10:30:00,54.83,55.1,54.65,55.07,25400.0,44.4571,44.6761,44.3112,44.6517,25400.0
2015-02-04 11:00:00,55.05,55.22,54.94,55.18,32000.0,44.6355,44.7734,44.5463,44.7409,32000.0
2015-02-04 11:30:00,55.17,55.32,55.07,55.07,25500.0,44.7328,44.8544,44.6517,44.6517,25500.0
2015-02-04 12:00:00,55.03,55.14,54.98,54.99,23900.0,44.6193,44.7085,44.5788,44.5869,23900.0
2015-02-04 12:30:00,54.98,55.02,54.8,54.89,33100.0,44.5788,44.6112,44.4328,44.5058,33100.0
2015-02-04 13:00:00,54.9,55.16,54.86,55.15,19500.0,44.5139,44.7247,44.4815,44.7166,19500.0
2015-02-04 13:30:00,55.14,55.18,54.91,54.93,33700.0,44.7085,44.7409,44.522,44.5382,33700.0
2015-02-04 14:00:00,54.97,55.08,54.92,55.04,34600.0,44.5707,44.6598,44.5301,44.6274,34600.0
2015-02-04 14:30:00,55.03,55.31,55.03,55.29,39900.0,44.6193,44.8463,44.6193,44.8301,39900.0
2015-02-04 15:00:00,55.3,55.49,55.23,55.49,30700.0,44.8382,44.9923,44.7815,44.9923,30700.0
2015-02-04 15:30:00,55.51,55.57,55.04,55.13,121500.0,45.0085,45.0571,44.6274,44.7004,121500.0
2015-02-05 09:30:00,55.32,55.63,54.9,55.56,172700.0,44.8544,45.1058,44.5139,45.049,172700.0
2015-02-05 10:00:00,55.61,55.82,55.48,55.77,56400.0,45.0896,45.2599,44.9842,45.2193,56400.0
2015-02-05 10:30:00,55.79,56.07,55.74,55.92,24600.0,45.2355,45.4626,45.195,45.3409,24600.0
2015-02-05 11:00:00,55.89,55.92,55.51,55.67,61600.0,45.3166,45.3409,45.0085,45.1382,61600.0
2015-02-05 11:30:00,55.67,55.83,55.66,55.71,32300.0,45.1382,45.268,45.1301,45.1707,32300.0
2015-02-05 12:00:00,55.7,55.75,55.62,55.67,30900.0,45.1626,45.2031,45.0977,45.1382,30900.0
2015-02-05 12:30:00,55.7,55.86,55.7,55.83,16800.0,45.1626,45.2923,45.1626,45.268,16800.0
2015-02-05 13:00:00,55.85,56.08,55.85,56.07,21400.0,45.2842,45.4707,45.2842,45.4626,21400.0
2015-02-05 13:30:00,56.1,56.1,55.88,55.9,23800.0,45.4869,45.4869,45.3085,45.3247,23800.0
2015-02-05 14:00:00,55.91,55.99,55.81,55.87,44400.0,45.3328,45.3977,45.2517,45.3004,44400.0
2015-02-05 14:30:00,55.87,55.9,55.75,55.87,37000.0,45.3004,45.3247,45.2031,45.3004,37000.0
2015-02-05 15:00:00,55.9,55.92,55.81,55.9,19200.0,45.3247,45.3409,45.2517,45.3247,19200.0
2015-02-05 15:30:00,55.9,55.94,55.79,55.82,105100.0,45.3247,45.3571,45.2355,45.2599,105100.0
2015-02-06 09:30:00,56.25,56.31,55.72,55.84,99000.0,45.6085,45.6572,45.1788,45.2761,99000.0
2015-02-06 10:00:00,55.88,56.05,55.85,55.93,72400.0,45.3085,45.4463,45.2842,45.349,72400.0
2015-02-06 10:30:00,55.96,56.01,55.85,55.89,65300.0,45.3734,45.4139,45.2842,45.3166,65300.0
2015-02-06 11:00:00,55.86,56.01,55.74,55.9,92800.0,45.2923,45.4139,45.195,45.3247,92800.0
2015-02-06 11:30:00,55.93,55.95,55.76,55.91,28000.0,45.349,45.3653,45.2112,45.3328,28000.0
2015-02-06 12:00:00,55.94,56.01,55.9,55.91,70200.0,45.3571,45.4139,45.3247,45.3328,70200.0
2015-02-06 12:30:00,55.9,56.0,55.75,55.86,25300.0,45.3247,45.4058,45.2031,45.2923,25300.0
2015-02-06 13:00:00,55.89,55.91,55.6,55.68,108000.0,45.3166,45.3328,45.0815,45.1463,108000.0
2015-02-06 13:30:00,55.7,55.82,55.64,55.78,42700.0,45.1626,45.2599,45.1139,45.2274,42700.0
2015-02-06 14:00:00,55.77,55.81,55.62,55.79,50400.0,45.2193,45.2517,45.0977,45.2355,50400.0
2015-02-06 14:30:00,55.8,55.95,55.8,55.83,34700.0,45.2436,45.3653,45.2436,45.268,34700.0
2015-02-06 15:00:00,55.82,55.83,55.61,55.66,69000.0,45.2599,45.268,45.0896,45.1301,69000.0
2015-02-06 15:30:00,55.64,55.73,55.6,55.71,136600.0,45.1139,45.1869,45.0815,45.1707,136600.0
2015-02-09 09:30:00,55.7,55.94,55.26,55.57,133000.0,45.1626,45.3571,44.8058,45.0571,133000.0
2015-02-09 10:00:00,55.61,55.95,55.48,55.8,160100.0,45.0896,45.3653,44.9842,45.2436,160100.0
2015-02-09 10:30:00,55.83,56.15,55.82,55.91,36300.0,45.268,45.5274,45.2599,45.3328,36300.0
2015-02-09 11:00:00,55.94,56.34,55.93,56.19,38600.0,45.3571,45.6815,45.349,45.5599,38600.0
2015-02-09 11:30:00,56.19,56.19,56.02,56.05,18200.0,45.5599,45.5599,45.422,45.4463,18200.0
2015-02-09 12:00:00,56.05,56.09,55.95,56.01,20200.0,45.4463,45.4788,45.3653,45.4139,20200.0
2015-02-09 12:30:00,56.04,56.09,55.94,56.04,29300.0,45.4382,45.4788,45.3571,45.4382,29300.0
2015-02-09 13:00:00,56.04,56.11,55.85,55.9,27000.0,45.4382,45.495,45.2842,45.3247,27000.0
2015-02-09 13:30:00,55.9,56.1,55.8,56.03,35300.0,45.3247,45.4869,45.2436,45.4301,35300.0
2015-02-09 14:00:00,56.03,56.12,55.88,56.0,38300.0,45.4301,45.5031,45.3085,45.4058,38300.0
2015-02-09 14:30:00,56.01,56.3,56.01,56.18,50800.0,45.4139,45.649,45.4139,45.5517,50800.0
2015-02-09 15:00:00,56.17,56.21,56.02,56.21,27700.0,45.5436,45.5761,45.422,45.5761,27700.0
2015-02-09 15:30:00,56.21,56.31,56.04,56.09,117900.0,45.5761,45.6572,45.4382,45.4788,117900.0
2015-02-10 09:30:00,56.23,56.45,55.9,56.18,78000.0,45.5923,45.7707,45.3247,45.5517,78000.0
2015-02-10 10:00:00,56.19,56.5,56.19,56.26,44800.0,45.5599,45.8112,45.5599,45.6166,44800.0
2015-02-10 10:30:00,56.26,56.3,55.9,56.09,34400.0,45.6166,45.649,45.3247,45.4788,34400.0
2015-02-10 11:00:00,56.08,56.31,55.92,56.26,65900.0,45.4707,45.6572,45.3409,45.6166,65900.0
2015-02-10 11:30:00,56.24,56.28,56.15,56.27,46400.0,45.6004,45.6328,45.5274,45.6247,46400.0
2015-02-10 12:00:00,56.28,56.39,56.23,56.29,34100.0,45.6328,45.722,45.5923,45.6409,34100.0
2015-02-10 12:30:00,56.29,56.37,56.17,56.3,30000.0,45.6409,45.7058,45.5436,45.649,30000.0
2015-02-10 13:00:00,56.31,56.46,56.28,56.3,15900.0,45.6572,45.7788,45.6328,45.649,15900.0
2015-02-10 13:30:00,56.3,56.42,56.28,56.3,86600.0,45.649,45.7463,45.6328,45.649,86600.0
2015-02-10 14:00:00,56.26,56.45,56.2,56.43,47700.0,45.6166,45.7707,45.568,45.7544,47700.0
2015-02-10 14:30:00,56.44,56.89,56.39,56.86,53300.0,45.7626,46.1274,45.722,46.1031,53300.0
2015-02-10 15:00:00,56.86,57.09,56.79,57.09,84500.0,46.1031,46.2896,46.0463,46.2896,84500.0
2015-02-10 15:30:00,57.09,57.28,57.0,57.14,237700.0,46.2896,46.4436,46.2166,46.3301,237700.0
2015-02-11 09:30:00,57.05,57.52,56.85,57.52,74700.0,46.2572,46.6382,46.095,46.6382,74700.0
2015-02-11 10:00:00,57.53,57.54,56.98,57.02,81200.0,46.6463,46.6545,46.2004,46.2328,81200.0
2015-02-11 10:30:00,57.04,57.3,57.04,57.3,52500.0,46.249,46.4599,46.249,46.4599,52500.0
2015-02-11 11:00:00,57.31,57.42,57.22,57.33,50100.0,46.468,46.5572,46.395,46.4842,50100.0
2015-02-11 11:30:00,57.31,57.35,57.18,57.23,39700.0,46.468,46.5004,46.3626,46.4031,39700.0
2015-02-11 12:00:00,57.24,57.46,57.21,57.41,39500.0,46.4112,46.5896,46.3869,46.5491,39500.0
2015-02-11 12:30:00,57.41,57.58,57.37,57.48,56400.0,46.5491,46.6869,46.5166,46.6058,56400.0
2015-02-11 13:00:00,57.49,57.51,57.14,57.42,47400.0,46.6139,46.6301,46.3301,46.5572,47400.0
2015-02-11 13:30:00,57.44,57.59,57.29,57.48,38800.0,46.5734,46.695,46.4518,46.6058,38800.0
2015-02-11 14:00:00,57.47,57.64,57.32,57.59,48200.0,46.5977,46.7355,46.4761,46.695,48200.0
2015-02-11 14:30:00,57.58,57.78,57.53,57.75,63600.0,46.6869,46.8491,46.6463,46.8247,63600.0
2015-02-11 15:00:00,57.74,57.98,57.72,57.91,77500.0,46.8166,47.0112,46.8004,46.9545,77500.0
2015-02-11 15:30:00,57.92,57.92,57.55,57.74,178500.0,46.9626,46.9626,46.6626,46.8166,178500.0
2015-02-12 09:30:00,57.88,58.25,57.79,57.94,34800.0,47.1333,47.4346,47.06,47.1821,34800.0
2015-02-12 10:00:00,57.94,57.97,57.62,57.67,37700.0,47.1821,47.2066,46.9215,46.9623,37700.0
2015-02-12 10:30:00,57.65,57.85,57.56,57.66,25100.0,46.946,47.1088,46.8727,46.9541,25100.0
2015-02-12 11:00:00,57.67,57.82,57.66,57.71,26500.0,46.9623,47.0844,46.9541,46.9948,26500.0
2015-02-12 11:30:00,57.73,57.89,57.69,57.71,37800.0,47.0111,47.1414,46.9785,46.9948,37800.0
2015-02-12 12:00:00,57.72,57.8,57.71,57.73,27500.0,47.003,47.0681,46.9948,47.0111,27500.0
2015-02-12 12:30:00,57.76,57.84,57.69,57.74,25200.0,47.0355,47.1007,46.9785,47.0193,25200.0
2015-02-12 13:00:00,57.73,57.84,57.63,57.65,36800.0,47.0111,47.1007,46.9297,46.946,36800.0
2015-02-12 13:30:00,57.67,57.73,57.59,57.61,58700.0,46.9623,47.0111,46.8971,46.9134,58700.0
2015-02-12 14:00:00,57.6,57.76,57.57,57.67,50200.0,46.9052,47.0355,46.8808,46.9623,50200.0
2015-02-12 14:30:00,57.66,57.91,57.65,57.91,33200.0,46.9541,47.1577,46.946,47.1577,33200.0
2015-02-12 15:00:00,57.9,57.93,57.79,57.84,53900.0,47.1495,47.174,47.06,47.1007,53900.0
2015-02-12 15:30:00,57.83,57.89,57.68,57.76,158400.0,47.0925,47.1414,46.9704,47.0355,158400.0
2015-02-13 09:30:00,57.78,58.39,57.72,58.29,60500.0,47.0518,47.5486,47.003,47.4671,60500.0
2015-02-13 10:00:00,58.26,58.28,57.91,58.04,37600.0,47.4427,47.459,47.1577,47.2636,37600.0
2015-02-13 10:30:00,58.04,58.1,57.92,57.95,42200.0,47.2636,47.3124,47.1658,47.1903,42200.0
2015-02-13 11:00:00,57.95,58.0,57.9,57.96,29500.0,47.1903,47.231,47.1495,47.1984,29500.0
2015-02-13 11:30:00,57.97,58.1,57.9,57.94,36200.0,47.2066,47.3124,47.1495,47.1821,36200.0
2015-02-13 12:00:00,57.91,57.97,57.89,57.91,23600.0,47.1577,47.2066,47.1414,47.1577,23600.0
2015-02-13 12:30:00,57.9,57.95,57.84,57.87,32300.0,47.1495,47.1903,47.1007,47.1251,32300.0
2015-02-13 13:00:00,57.9,58.04,57.88,57.9,27000.0,47.1495,47.2636,47.1333,47.1495,27000.0
2015-02-13 13:30:00,57.88,57.92,57.72,57.92,57100.0,47.1333,47.1658,47.003,47.1658,57100.0
2015-02-13 14:00:00,57.91,58.03,57.9,57.95,157100.0,47.1577,47.2554,47.1495,47.1903,157100.0
2015-02-13 14:30:00,57.95,58.02,57.91,58.0,80400.0,47.1903,47.2473,47.1577,47.231,80400.0
2015-02-13 15:00:00,57.99,58.02,57.96,58.0,78100.0,47.2228,47.2473,47.1984,47.231,78100.0
2015-02-13 15:30:00,57.98,58.05,57.95,57.99,187900.0,47.2147,47.2717,47.1903,47.2228,187900.0
2015-02-17 09:30:00,57.66,57.95,57.21,57.46,78800.0,46.9541,47.1903,46.5877,46.7912,78800.0
2015-02-17 10:00:00,57.47,57.6,57.36,57.47,77700.0,46.7994,46.9052,46.7098,46.7994,77700.0
2015-02-17 10:30:00,57.47,57.66,57.44,57.62,85100.0,46.7994,46.9541,46.775,46.9215,85100.0
2015-02-17 11:00:00,57.61,57.65,57.48,57.59,45700.0,46.9134,46.946,46.8075,46.8971,45700.0
2015-02-17 11:30:00,57.59,57.82,57.59,57.77,34400.0,46.8971,47.0844,46.8971,47.0437,34400.0
2015-02-17 12:00:00,57.8,57.87,57.78,57.86,19800.0,47.0681,47.1251,47.0518,47.117,19800.0
2015-02-17 12:30:00,57.84,58.07,57.82,57.97,19800.0,47.1007,47.288,47.0844,47.2066,19800.0
2015-02-17 13:00:00,58.03,58.16,58.01,58.06,14200.0,47.2554,47.3613,47.2391,47.2798,14200.0
2015-02-17 13:30:00,58.06,58.15,57.88,58.02,29800.0,47.2798,47.3531,47.1333,47.2473,29800.0
2015-02-17 14:00:00,58.03,58.16,57.93,58.16,49700.0,47.2554,47.3613,47.174,47.3613,49700.0
2015-02-17 14:30:00,58.14,58.16,57.88,57.89,23600.0,47.345,47.3613,47.1333,47.1414,23600.0
2015-02-17 15:00:00,57.89,58.01,57.85,57.98,32200.0,47.1414,47.2391,47.1088,47.2147,32200.0
2015-02-17 15:30:00,57.98,57.99,57.72,57.85,124800.0,47.2147,47.2228,47.003,47.1088,124800.0
2015-02-18 09:30:00,57.6,57.72,57.36,57.52,21400.0,46.9052,47.003,46.7098,46.8401,21400.0
2015-02-18 10:00:00,57.58,57.72,57.52,57.67,16200.0,46.889,47.003,46.8401,46.9623,16200.0
2015-02-18 10:30:00,57.67,57.74,57.6,57.64,16900.0,46.9623,47.0193,46.9052,46.9378,16900.0
2015-02-18 11:00:00,57.63,57.7,57.54,57.67,26200.0,46.9297,46.9867,46.8564,46.9623,26200.0
2015-02-18 11:30:00,57.69,57.81,57.58,57.58,14400.0,46.9785,47.0763,46.889,46.889,14400.0
2015-02-18 12:00:00,57.61,57.76,57.6,57.62,143300.0,46.9134,47.0355,46.9052,46.9215,143300.0
2015-02-18 12:30:00,57.62,57.75,57.62,57.66,18000.0,46.9215,47.0274,46.9215,46.9541,18000.0
2015-02-18 13:00:00,57.67,57.68,57.59,57.59,32500.0,46.9623,46.9704,46.8971,46.8971,32500.0
2015-02-18 13:30:00,57.6,57.65,57.54,57.59,33200.0,46.9052,46.946,46.8564,46.8971,33200.0
2015-02-18 14:00:00,57.6,57.71,57.57,57.57,39000.0,46.9052,46.9948,46.8808,46.8808,39000.0
2015-02-18 14:30:00,57.57,57.73,57.57,57.71,15100.0,46.8808,47.0111,46.8808,46.9948,15100.0
2015-02-18 15:00:00,57.75,57.86,57.73,57.86,26900.0,47.0274,47.117,47.0111,47.117,26900.0
2015-02-18 15:30:00,57.85,57.99,57.84,57.99,96400.0,47.1088,47.2228,47.1007,47.2228,96400.0
2015-02-19 09:30:00,57.49,57.81,57.13,57.77,31800.0,46.8157,47.0763,46.5225,47.0437,31800.0
2015-02-19 10:00:00,57.73,58.38,57.72,58.28,71000.0,47.0111,47.5404,47.003,47.459,71000.0
2015-02-19 10:30:00,58.29,58.32,58.05,58.12,36500.0,47.4671,47.4916,47.2717,47.3287,36500.0
2015-02-19 11:00:00,58.12,58.3,58.11,58.26,48600.0,47.3287,47.4753,47.3206,47.4427,48600.0
2015-02-19 11:30:00,58.29,58.44,58.28,58.29,39200.0,47.4671,47.5893,47.459,47.4671,39200.0
2015-02-19 12:00:00,58.29,58.32,58.15,58.18,11700.0,47.4671,47.4916,47.3531,47.3776,11700.0
2015-02-19 12:30:00,58.15,58.2,57.96,57.96,20900.0,47.3531,47.3938,47.1984,47.1984,20900.0
2015-02-19 13:00:00,57.96,58.0,57.87,57.91,9300.0,47.1984,47.231,47.1251,47.1577,9300.0
2015-02-19 13:30:00,57.92,58.02,57.89,58.0,17400.0,47.1658,47.2473,47.1414,47.231,17400.0
2015-02-19 14:00:00,58.02,58.07,57.91,58.04,90900.0,47.2473,47.288,47.1577,47.2636,90900.0
2015-02-19 14:30:00,58.03,58.1,58.0,58.02,12800.0,47.2554,47.3124,47.231,47.2473,12800.0
2015-02-19 15:00:00,58.02,58.1,58.01,58.08,44400.0,47.2473,47.3124,47.2391,47.2961,44400.0
2015-02-19 15:30:00,58.06,58.1,57.96,58.02,51900.0,47.2798,47.3124,47.1984,47.2473,51900.0
2015-02-20 09:30:00,57.77,57.91,56.87,56.93,36700.0,47.0437,47.1577,46.3108,46.3597,36700.0
2015-02-20 10:00:00,56.94,57.25,56.82,57.14,33100.0,46.3678,46.6202,46.2701,46.5307,33100.0
2015-02-20 10:30:00,57.14,57.41,56.98,57.23,38900.0,46.5307,46.7505,46.4004,46.6039,38900.0
2015-02-20 11:00:00,57.22,57.34,57.19,57.3,37400.0,46.5958,46.6935,46.5714,46.661,37400.0
2015-02-20 11:30:00,57.32,57.36,57.22,57.24,20800.0,46.6772,46.7098,46.5958,46.6121,20800.0
2015-02-20 12:00:00,57.27,57.32,57.23,57.28,20600.0,46.6365,46.6772,46.6039,46.6447,20600.0
2015-02-20 12:30:00,57.28,57.38,57.22,57.24,64000.0,46.6447,46.7261,46.5958,46.6121,64000.0
2015-02-20 13:00:00,57.26,57.48,57.22,57.4,34000.0,46.6284,46.8075,46.5958,46.7424,34000.0
2015-02-20 13:30:00,57.41,57.57,57.4,57.5,43200.0,46.7505,46.8808,46.7424,46.8238,43200.0
2015-02-20 14:00:00,57.5,57.54,57.34,57.37,50000.0,46.8238,46.8564,46.6935,46.718,50000.0
2015-02-20 14:30:00,57.37,57.48,57.37,57.41,52200.0,46.718,46.8075,46.718,46.7505,52200.0
2015-02-20 15:00:00,57.43,57.63,57.43,57.52,63300.0,46.7668,46.9297,46.7668,46.8401,63300.0
2015-02-20 15:30:00,57.52,57.62,57.48,57.55,132900.0,46.8401,46.9215,46.8075,46.8645,132900.0
2015-02-23 09:30:00,57.55,57.72,57.37,57.65,24600.0,46.8645,47.003,46.718,46.946,24600.0
2015-02-23 10:00:00,57.68,57.7,57.39,57.56,16900.0,46.9704,46.9867,46.7342,46.8727,16900.0
2015-02-23 10:30:00,57.61,57.94,57.6,57.94,19900.0,46.9134,47.1821,46.9052,47.1821,19900.0
2015-02-23 11:00:00,57.91,58.02,57.86,58.02,22700.0,47.1577,47.2473,47.117,47.2473,22700.0
2015-02-23 11:30:00,58.02,58.04,57.89,57.96,12300.0,47.2473,47.2636,47.1414,47.1984,12300.0
2015-02-23 12:00:00,57.97,58.02,57.94,57.96,11800.0,47.2066,47.2473,47.1821,47.1984,11800.0
2015-02-23 12:30:00,57.96,57.97,57.86,57.89,11500.0,47.1984,47.2066,47.117,47.1414,11500.0
2015-02-23 13:00:00,57.89,58.08,57.89,58.06,17200.0,47.1414,47.2961,47.1414,47.2798,17200.0
2015-02-23 13:30:00,58.08,58.28,58.06,58.14,21100.0,47.2961,47.459,47.2798,47.345,21100.0
2015-02-23 14:00:00,58.17,58.31,58.16,58.27,19000.0,47.3694,47.4834,47.3613,47.4508,19000.0
2015-02-23 14:30:00,58.28,58.28,58.06,58.21,32500.0,47.459,47.459,47.2798,47.402,32500.0
2015-02-23 15:00:00,58.21,58.32,58.15,58.25,47200.0,47.402,47.4916,47.3531,47.4346,47200.0
2015-02-23 15:30:00,58.24,58.33,58.17,58.31,98300.0,47.4264,47.4997,47.3694,47.4834,98300.0
2015-02-24 09:30:00,58.34,58.55,58.05,58.05,38900.0,47.5079,47.6789,47.2717,47.2717,38900.0
2015-02-24 10:00:00,58.01,58.26,57.89,58.24,32600.0,47.2391,47.4427,47.1414,47.4264,32600.0
2015-02-24 10:30:00,58.23,58.34,57.95,57.96,32200.0,47.4183,47.5079,47.1903,47.1984,32200.0
2015-02-24 11:00:00,57.98,58.05,57.69,57.74,40900.0,47.2147,47.2717,46.9785,47.0193,40900.0
2015-02-24 11:30:00,57.75,57.96,57.75,57.96,14200.0,47.0274,47.1984,47.0274,47.1984,14200.0
2015-02-24 12:00:00,57.91,57.98,57.8,57.82,12600.0,47.1577,47.2147,47.0681,47.0844,12600.0
2015-02-24 12:30:00,57.85,57.88,57.73,57.81,16700.0,47.1088,47.1333,47.0111,47.0763,16700.0
2015-02-24 13:00:00,57.83,57.91,57.78,57.87,13100.0,47.0925,47.1577,47.0518,47.1251,13100.0
2015-02-24 13:30:00,57.87,57.97,57.86,57.94,12500.0,47.1251,47.2066,47.117,47.1821,12500.0
2015-02-24 14:00:00,57.92,58.0,57.87,57.95,24000.0,47.1658,47.231,47.1251,47.1903,24000.0
2015-02-24 14:30:00,57.98,58.0,57.87,57.9,30600.0,47.2147,47.231,47.1251,47.1495,30600.0
2015-02-24 15:00:00,57.89,58.09,57.88,58.02,40600.0,47.1414,47.3043,47.1333,47.2473,40600.0
2015-02-24 15:30:00,58.01,58.04,57.87,57.9,105300.0,47.2391,47.2636,47.1251,47.1495,105300.0
2015-02-25 09:30:00,57.9,58.08,57.52,57.63,21800.0,47.1495,47.2961,46.8401,46.9297,21800.0
2015-02-25 10:00:00,57.61,57.88,57.53,57.59,20100.0,46.9134,47.1333,46.8482,46.8971,20100.0
2015-02-25 10:30:00,57.61,57.73,57.49,57.72,23800.0,46.9134,47.0111,46.8157,47.003,23800.0
2015-02-25 11:00:00,57.69,57.82,57.68,57.72,15600.0,46.9785,47.0844,46.9704,47.003,15600.0
2015-02-25 11:30:00,57.71,57.9,57.62,57.86,16100.0,46.9948,47.1495,46.9215,47.117,16100.0
2015-02-25 12:00:00,57.82,57.99,57.82,57.96,7700.0,47.0844,47.2228,47.0844,47.1984,7700.0
2015-02-25 12:30:00,57.96,58.1,57.96,58.1,18200.0,47.1984,47.3124,47.1984,47.3124,18200.0
2015-02-25 13:00:00,58.1,58.12,57.94,58.0,27100.0,47.3124,47.3287,47.1821,47.231,27100.0
2015-02-25 13:30:00,57.98,58.1,57.97,58.04,18000.0,47.2147,47.3124,47.2066,47.2636,18000.0
2015-02-25 14:00:00,58.05,58.07,57.93,57.96,22800.0,47.2717,47.288,47.174,47.1984,22800.0
2015-02-25 14:30:00,57.97,58.09,57.92,57.92,21700.0,47.2066,47.3043,47.1658,47.1658,21700.0
2015-02-25 15:00:00,57.95,58.0,57.89,57.92,22400.0,47.1903,47.231,47.1414,47.1658,22400.0
2015-02-25 15:30:00,57.92,57.96,57.82,57.85,57800.0,47.1658,47.1984,47.0844,47.1088,57800.0
2015-02-26 09:30:00,57.55,57.99,57.55,57.72,25300.0,46.8645,47.2228,46.8645,47.003,25300.0
2015-02-26 10:00:00,57.69,57.9,57.69,57.83,11100.0,46.9785,47.1495,46.9785,47.0925,11100.0
2015-02-26 10:30:00,57.8,58.05,57.77,57.93,17700.0,47.0681,47.2717,47.0437,47.174,17700.0
2015-02-26 11:00:00,57.86,57.88,57.69,57.69,7800.0,47.117,47.1333,46.9785,46.9785,7800.0
2015-02-26 11:30:00,57.68,57.71,57.6,57.67,7900.0,46.9704,46.9948,46.9052,46.9623,7900.0
2015-02-26 12:00:00,57.6,57.73,57.6,57.69,9100.0,46.9052,47.0111,46.9052,46.9785,9100.0
2015-02-26 12:30:00,57.7,57.85,57.7,57.79,11300.0,46.9867,47.1088,46.9867,47.06,11300.0
2015-02-26 13:00:00,57.77,57.81,57.56,57.67,49900.0,47.0437,47.0763,46.8727,46.9623,49900.0
2015-02-26 13:30:00,57.69,57.7,57.49,57.53,13700.0,46.9785,46.9867,46.8157,46.8482,13700.0
2015-02-26 14:00:00,57.54,57.56,57.39,57.39,36200.0,46.8564,46.8727,46.7342,46.7342,36200.0
2015-02-26 14:30:00,57.41,57.41,57.28,57.33,27500.0,46.7505,46.7505,46.6447,46.6854,27500.0
2015-02-26 15:00:00,57.32,57.43,57.26,57.42,20500.0,46.6772,46.7668,46.6284,46.7587,20500.0
2015-02-26 15:30:00,57.43,57.45,57.15,57.21,174400.0,46.7668,46.7831,46.5388,46.5877,174400.0
2015-02-27 09:30:00,57.12,57.6,57.0,57.0,46800.0,46.5144,46.9052,46.4167,46.4167,46800.0
2015-02-27 10:00:00,57.0,57.08,56.79,56.89,29400.0,46.4167,46.4818,46.2456,46.3271,29400.0
2015-02-27 10:30:00,56.9,56.99,56.82,56.93,21700.0,46.3352,46.4085,46.2701,46.3597,21700.0
2015-02-27 11:00:00,56.93,56.99,56.87,56.9,23800.0,46.3597,46.4085,46.3108,46.3352,23800.0
2015-02-27 11:30:00,56.91,57.11,56.89,56.97,21800.0,46.3434,46.5062,46.3271,46.3922,21800.0
2015-02-27 12:00:00,56.97,57.11,56.97,57.09,17700.0,46.3922,46.5062,46.3922,46.4899,17700.0
2015-02-27 12:30:00,57.1,57.21,57.09,57.19,17200.0,46.4981,46.5877,46.4899,46.5714,17200.0
2015-02-27 13:00:00,57.17,57.23,57.09,57.15,12100.0,46.5551,46.6039,46.4899,46.5388,12100.0
2015-02-27 13:30:00,57.15,57.26,57.12,57.17,15100.0,46.5388,46.6284,46.5144,46.5551,15100.0
2015-02-27 14:00:00,57.18,57.2,57.11,57.18,14600.0,46.5632,46.5795,46.5062,46.5632,14600.0
2015-02-27 14:30:00,57.18,57.24,57.09,57.16,19700.0,46.5632,46.6121,46.4899,46.5469,19700.0
2015-02-27 15:00:00,57.17,57.17,57.03,57.15,42600.0,46.5551,46.5551,46.4411,46.5388,42600.0
2015-02-27 15:30:00,57.14,57.25,57.08,57.12,94100.0,46.5307,46.6202,46.4818,46.5144,94100.0
2015-03-02 09:30:00,57.03,57.03,56.53,56.88,61200.0,46.4411,46.4411,46.0339,46.3189,61200.0
2015-03-02 10:00:00,56.85,57.46,56.85,57.27,49700.0,46.2945,46.7912,46.2945,46.6365,49700.0
2015-03-02 10:30:00,57.3,57.63,57.26,57.63,45000.0,46.661,46.9297,46.6284,46.9297,45000.0
2015-03-02 11:00:00,57.64,57.7,57.49,57.69,43300.0,46.9378,46.9867,46.8157,46.9785,43300.0
2015-03-02 11:30:00,57.68,57.79,57.63,57.77,31500.0,46.9704,47.06,46.9297,47.0437,31500.0
2015-03-02 12:00:00,57.78,57.85,57.77,57.8,47800.0,47.0518,47.1088,47.0437,47.0681,47800.0
2015-03-02 12:30:00,57.8,57.86,57.78,57.79,29300.0,47.0681,47.117,47.0518,47.06,29300.0
2015-03-02 13:00:00,57.79,57.86,57.75,57.84,23100.0,47.06,47.117,47.0274,47.1007,23100.0
2015-03-02 13:30:00,57.84,57.91,57.82,57.89,28700.0,47.1007,47.1577,47.0844,47.1414,28700.0
2015-03-02 14:00:00,57.88,57.92,57.86,57.88,35200.0,47.1333,47.1658,47.117,47.1333,35200.0
2015-03-02 14:30:00,57.86,58.05,57.86,58.04,36400.0,47.117,47.2717,47.117,47.2636,36400.0
2015-03-02 15:00:00,58.04,58.13,58.0,58.13,38800.0,47.2636,47.3368,47.231,47.3368,38800.0
2015-03-02 15:30:00,58.13,58.27,58.1,58.27,97000.0,47.3368,47.4508,47.3124,47.4508,97000.0
2015-03-03 09:30:00,58.1,58.58,58.1,58.44,37900.0,47.3124,47.7033,47.3124,47.5893,37900.0
2015-03-03 10:00:00,58.4,58.69,58.31,58.61,73500.0,47.5567,47.7929,47.4834,47.7277,73500.0
2015-03-03 10:30:00,58.62,59.12,58.6,58.65,252300.0,47.7359,48.143,47.7196,47.7603,252300.0
2015-03-03 11:00:00,58.63,58.71,58.58,58.71,60300.0,47.744,47.8092,47.7033,47.8092,60300.0
2015-03-03 11:30:00,58.7,58.75,58.25,58.28,51300.0,47.801,47.8417,47.4346,47.459,51300.0
2015-03-03 12:00:00,58.28,58.37,58.16,58.19,69200.0,47.459,47.5323,47.3613,47.3857,69200.0
2015-03-03 12:30:00,58.18,58.22,58.12,58.19,27500.0,47.3776,47.4101,47.3287,47.3857,27500.0
2015-03-03 13:00:00,58.17,58.18,58.06,58.08,22900.0,47.3694,47.3776,47.2798,47.2961,22900.0
2015-03-03 13:30:00,58.07,58.08,57.89,57.92,31800.0,47.288,47.2961,47.1414,47.1658,31800.0
2015-03-03 14:00:00,57.93,58.11,57.91,58.1,35700.0,47.174,47.3206,47.1577,47.3124,35700.0
2015-03-03 14:30:00,58.08,58.08,57.9,57.95,25500.0,47.2961,47.2961,47.1495,47.1903,25500.0
2015-03-03 15:00:00,57.94,57.97,57.85,57.86,33500.0,47.1821,47.2066,47.1088,47.117,33500.0
2015-03-03 15:30:00,57.87,57.99,57.83,57.96,77100.0,47.1251,47.2228,47.0925,47.1984,77100.0
2015-03-04 09:30:00,57.85,58.06,57.32,57.94,96600.0,47.1088,47.2798,46.6772,47.1821,96600.0
2015-03-04 10:00:00,57.91,58.12,57.85,58.01,47200.0,47.1577,47.3287,47.1088,47.2391,47200.0
2015-03-04 10:30:00,57.99,58.29,57.96,58.28,89900.0,47.2228,47.4671,47.1984,47.459,89900.0
2015-03-04 11:00:00,58.28,58.82,58.26,58.81,51200.0,47.459,47.8987,47.4427,47.8906,51200.0
2015-03-04 11:30:00,58.81,58.85,58.74,58.84,44600.0,47.8906,47.9232,47.8336,47.915,44600.0
2015-03-04 12:00:00,58.83,58.92,58.71,58.92,37100.0,47.9069,47.9802,47.8092,47.9802,37100.0
2015-03-04 12:30:00,58.91,59.24,58.91,59.22,79200.0,47.972,48.2407,47.972,48.2245,79200.0
2015-03-04 13:00:00,59.21,59.21,58.9,58.91,14400.0,48.2163,48.2163,47.9639,47.972,14400.0
2015-03-04 13:30:00,58.93,58.94,58.64,58.69,22100.0,47.9883,47.9964,47.7521,47.7929,22100.0
2015-03-04 14:00:00,58.7,58.9,58.69,58.84,50400.0,47.801,47.9639,47.7929,47.915,50400.0
2015-03-04 14:30:00,58.83,59.1,58.69,59.1,60100.0,47.9069,48.1267,47.7929,48.1267,60100.0
2015-03-04 15:00:00,59.11,59.12,58.84,58.96,80400.0,48.1349,48.143,47.915,48.0127,80400.0
2015-03-04 15:30:00,58.97,59.16,58.93,59.0,198500.0,48.0209,48.1756,47.9883,48.0453,198500.0
2015-03-05 09:30:00,59.52,59.52,58.83,59.0,67900.0,48.4688,48.4688,47.9069,48.0453,67900.0
2015-03-05 10:00:00,58.98,58.99,58.55,58.58,76600.0,48.029,48.0372,47.6789,47.7033,76600.0
2015-03-05 10:30:00,58.57,58.6,58.37,58.4,65800.0,47.6951,47.7196,47.5323,47.5567,65800.0
2015-03-05 11:00:00,58.4,58.7,58.24,58.62,49500.0,47.5567,47.801,47.4264,47.7359,49500.0
2015-03-05 11:30:00,58.62,58.7,58.5,58.6,69500.0,47.7359,47.801,47.6381,47.7196,69500.0
2015-03-05 12:00:00,58.58,58.64,58.53,58.6,65200.0,47.7033,47.7521,47.6626,47.7196,65200.0
2015-03-05 12:30:00,58.58,58.61,58.41,58.46,49700.0,47.7033,47.7277,47.5649,47.6056,49700.0
2015-03-05 13:00:00,58.47,58.61,58.42,58.54,30000.0,47.6137,47.7277,47.573,47.6707,30000.0
2015-03-05 13:30:00,58.53,58.6,58.43,58.55,34600.0,47.6626,47.7196,47.5811,47.6789,34600.0
2015-03-05 14:00:00,58.55,58.57,58.37,58.38,23800.0,47.6789,47.6951,47.5323,47.5404,23800.0
2015-03-05 14:30:00,58.37,58.48,58.28,58.45,50200.0,47.5323,47.6219,47.459,47.5974,50200.0
2015-03-05 15:00:00,58.46,58.51,58.37,58.49,91800.0,47.6056,47.6463,47.5323,47.63,91800.0
2015-03-05 15:30:00,58.48,58.54,58.39,58.47,167600.0,47.6219,47.6707,47.5486,47.6137,167600.0
2015-03-06 09:30:00,57.97,58.5,57.89,58.44,81200.0,47.2066,47.6381,47.1414,47.5893,81200.0
2015-03-06 10:00:00,58.44,58.49,58.27,58.44,42300.0,47.5893,47.63,47.4508,47.5893,42300.0
2015-03-06 10:30:00,58.44,58.69,58.36,58.44,52300.0,47.5893,47.7929,47.5241,47.5893,52300.0
2015-03-06 11:00:00,58.44,58.46,58.16,58.23,61000.0,47.5893,47.6056,47.3613,47.4183,61000.0
2015-03-06 11:30:00,58.23,58.23,57.95,58.02,110200.0,47.4183,47.4183,47.1903,47.2473,110200.0
2015-03-06 12:00:00,58.0,58.01,57.58,57.61,44400.0,47.231,47.2391,46.889,46.9134,44400.0
2015-03-06 12:30:00,57.59,57.79,57.53,57.68,42400.0,46.8971,47.06,46.8482,46.9704,42400.0
2015-03-06 13:00:00,57.66,57.67,57.29,57.34,27600.0,46.9541,46.9623,46.6528,46.6935,27600.0
2015-03-06 13:30:00,57.34,57.72,57.3,57.71,65900.0,46.6935,47.003,46.661,46.9948,65900.0
2015-03-06 14:00:00,57.68,57.68,57.51,57.58,73200.0,46.9704,46.9704,46.832,46.889,73200.0
2015-03-06 14:30:00,57.56,57.56,57.32,57.41,53200.0,46.8727,46.8727,46.6772,46.7505,53200.0
2015-03-06 15:00:00,57.38,57.71,57.38,57.68,78200.0,46.7261,46.9948,46.7261,46.9704,78200.0
2015-03-06 15:30:00,57.67,57.77,57.47,57.68,159400.0,46.9623,47.0437,46.7994,46.9704,159400.0
2015-03-09 09:30:00,57.75,58.0,57.63,57.82,49700.0,47.0274,47.231,46.9297,47.0844,49700.0
2015-03-09 10:00:00,57.81,57.85,57.43,57.46,76100.0,47.0763,47.1088,46.7668,46.7912,76100.0
2015-03-09 10:30:00,57.47,57.83,57.43,57.69,43800.0,46.7994,47.0925,46.7668,46.9785,43800.0
2015-03-09 11:00:00,57.67,57.85,57.61,57.85,34000.0,46.9623,47.1088,46.9134,47.1088,34000.0
2015-03-09 11:30:00,57.85,57.85,57.73,57.79,32700.0,47.1088,47.1088,47.0111,47.06,32700.0
2015-03-09 12:00:00,57.81,57.9,57.72,57.89,34800.0,47.0763,47.1495,47.003,47.1414,34800.0
2015-03-09 12:30:00,57.9,57.94,57.79,57.84,26900.0,47.1495,47.1821,47.06,47.1007,26900.0
2015-03-09 13:00:00,57.84,57.86,57.66,57.79,16000.0,47.1007,47.117,46.9541,47.06,16000.0
2015-03-09 13:30:00,57.8,57.82,57.61,57.61,45800.0,47.0681,47.0844,46.9134,46.9134,45800.0
2015-03-09 14:00:00,57.62,57.64,57.51,57.53,37300.0,46.9215,46.9378,46.832,46.8482,37300.0
2015-03-09 14:30:00,57.53,57.68,57.46,57.64,46800.0,46.8482,46.9704,46.7912,46.9378,46800.0
2015-03-09 15:00:00,57.65,57.83,57.52,57.82,139800.0,46.946,47.0925,46.8401,47.0844,139800.0
2015-03-09 15:30:00,57.82,57.91,57.64,57.73,218800.0,47.0844,47.1577,46.9378,47.0111,218800.0
2015-03-10 09:30:00,57.26,57.26,56.01,56.07,142600.0,46.6284,46.6284,45.6105,45.6593,142600.0
2015-03-10 10:00:00,56.12,56.51,56.05,56.23,94000.0,45.7,46.0176,45.643,45.7896,94000.0
2015-03-10 10:30:00,56.21,56.49,56.09,56.2,89200.0,45.7733,46.0013,45.6756,45.7652,89200.0
2015-03-10 11:00:00,56.18,56.52,56.18,56.3,105800.0,45.7489,46.0258,45.7489,45.8466,105800.0
2015-03-10 11:30:00,56.33,56.5,56.07,56.07,82500.0,45.8711,46.0095,45.6593,45.6593,82500.0
2015-03-10 12:00:00,56.09,56.4,56.05,56.2,88400.0,45.6756,45.9281,45.643,45.7652,88400.0
2015-03-10 12:30:00,56.19,56.5,56.18,56.45,73400.0,45.757,46.0095,45.7489,45.9688,73400.0
2015-03-10 13:00:00,56.43,56.61,56.37,56.48,81400.0,45.9525,46.0991,45.9036,45.9932,81400.0
2015-03-10 13:30:00,56.47,56.65,56.37,56.55,90400.0,45.9851,46.1316,45.9036,46.0502,90400.0
2015-03-10 14:00:00,56.54,56.58,56.33,56.38,36900.0,46.0421,46.0746,45.8711,45.9118,36900.0
2015-03-10 14:30:00,56.4,56.67,56.4,56.55,33500.0,45.9281,46.1479,45.9281,46.0502,33500.0
2015-03-10 15:00:00,56.54,56.59,56.36,56.38,57700.0,46.0421,46.0828,45.8955,45.9118,57700.0
2015-03-10 15:30:00,56.37,56.46,56.32,56.32,170300.0,45.9036,45.9769,45.8629,45.8629,170300.0
2015-03-11 09:30:00,56.32,57.14,56.32,56.85,69600.0,45.8629,46.5307,45.8629,46.2945,69600.0
2015-03-11 10:00:00,56.85,57.21,56.74,56.82,37400.0,46.2945,46.5877,46.2049,46.2701,37400.0
2015-03-11 10:30:00,56.79,56.82,56.46,56.73,53900.0,46.2456,46.2701,45.9769,46.1968,53900.0
2015-03-11 11:00:00,56.73,56.77,56.49,56.58,45600.0,46.1968,46.2294,46.0013,46.0746,45600.0
2015-03-11 11:30:00,56.58,56.75,56.28,56.32,93600.0,46.0746,46.2131,45.8303,45.8629,93600.0
2015-03-11 12:00:00,56.32,56.38,56.27,56.33,33100.0,45.8629,45.9118,45.8222,45.8711,33100.0
2015-03-11 12:30:00,56.32,56.58,56.32,56.58,33000.0,45.8629,46.0746,45.8629,46.0746,33000.0
2015-03-11 13:00:00,56.58,56.72,56.57,56.71,39000.0,46.0746,46.1886,46.0665,46.1805,39000.0
2015-03-11 13:30:00,56.67,56.67,56.46,56.58,24900.0,46.1479,46.1479,45.9769,46.0746,24900.0
2015-03-11 14:00:00,56.58,56.97,56.56,56.78,54200.0,46.0746,46.3922,46.0583,46.2375,54200.0
2015-03-11 14:30:00,56.78,56.96,56.73,56.92,87200.0,46.2375,46.3841,46.1968,46.3515,87200.0
2015-03-11 15:00:00,56.92,56.92,56.62,56.81,63300.0,46.3515,46.3515,46.1072,46.2619,63300.0
2015-03-11 15:30:00,56.8,56.82,56.59,56.69,176100.0,46.2538,46.2701,46.0828,46.1642,176100.0
2015-03-12 09:30:00,57.01,57.24,56.76,57.11,46600.0,46.4248,46.6121,46.2212,46.5062,46600.0
2015-03-12 10:00:00,57.08,57.53,57.04,57.47,68200.0,46.4818,46.8482,46.4492,46.7994,68200.0
2015-03-12 10:30:00,57.43,57.62,57.13,57.44,52700.0,46.7668,46.9215,46.5225,46.775,52700.0
2015-03-12 11:00:00,57.45,57.56,57.32,57.38,54900.0,46.7831,46.8727,46.6772,46.7261,54900.0
2015-03-12 11:30:00,57.38,57.52,57.25,57.37,60500.0,46.7261,46.8401,46.6202,46.718,60500.0
2015-03-12 12:00:00,57.38,57.38,57.2,57.21,37400.0,46.7261,46.7261,46.5795,46.5877,37400.0
2015-03-12 12:30:00,57.21,57.35,57.05,57.23,31300.0,46.5877,46.7017,46.4574,46.6039,31300.0
2015-03-12 13:00:00,57.2,57.27,57.14,57.14,5600.0,46.5795,46.6365,46.5307,46.5307,5600.0
2015-03-12 13:30:00,57.12,57.37,57.07,57.21,26500.0,46.5144,46.718,46.4737,46.5877,26500.0
2015-03-12 14:00:00,57.19,57.35,57.13,57.14,53500.0,46.5714,46.7017,46.5225,46.5307,53500.0
2015-03-12 14:30:00,57.13,57.17,57.05,57.16,42300.0,46.5225,46.5551,46.4574,46.5469,42300.0
2015-03-12 15:00:00,57.17,57.3,57.09,57.2,64700.0,46.5551,46.661,46.4899,46.5795,64700.0
2015-03-12 15:30:00,57.2,57.34,57.04,57.19,162900.0,46.5795,46.6935,46.4492,46.5714,162900.0
2015-03-13 09:30:00,56.81,57.03,56.4,56.56,50300.0,46.2619,46.4411,45.9281,46.0583,50300.0
2015-03-13 10:00:00,56.58,56.74,56.2,56.22,61100.0,46.0746,46.2049,45.7652,45.7815,61100.0
2015-03-13 10:30:00,56.22,56.31,55.97,55.97,48500.0,45.7815,45.8548,45.5779,45.5779,48500.0
2015-03-13 11:00:00,55.97,56.25,55.92,55.94,31200.0,45.5779,45.8059,45.5372,45.5535,31200.0
2015-03-13 11:30:00,55.94,55.99,55.87,55.96,84700.0,45.5535,45.5942,45.4965,45.5698,84700.0
2015-03-13 12:00:00,55.96,55.96,55.75,55.79,88600.0,45.5698,45.5698,45.3987,45.4313,88600.0
2015-03-13 12:30:00,55.79,55.92,55.75,55.76,72200.0,45.4313,45.5372,45.3987,45.4069,72200.0
2015-03-13 13:00:00,55.76,55.81,55.7,55.73,62800.0,45.4069,45.4476,45.358,45.3825,62800.0
2015-03-13 13:30:00,55.73,55.75,55.62,55.65,75700.0,45.3825,45.3987,45.2929,45.3173,75700.0
2015-03-13 14:00:00,55.65,55.66,55.49,55.58,41300.0,45.3173,45.3255,45.187,45.2603,41300.0
2015-03-13 14:30:00,55.57,55.61,55.44,55.55,42900.0,45.2522,45.2847,45.1463,45.2359,42900.0
2015-03-13 15:00:00,55.52,55.57,55.42,55.55,52400.0,45.2114,45.2522,45.13,45.2359,52400.0
2015-03-13 15:30:00,55.55,55.89,55.55,55.81,196800.0,45.2359,45.5128,45.2359,45.4476,196800.0
2015-03-16 09:30:00,55.84,56.01,55.36,55.45,83400.0,45.472,45.6105,45.0812,45.1544,83400.0
2015-03-16 10:00:00,55.47,55.78,55.47,55.47,33900.0,45.1707,45.4232,45.1707,45.1707,33900.0
2015-03-16 10:30:00,55.47,55.5,55.33,55.4,50000.0,45.1707,45.1952,45.0567,45.1137,50000.0
2015-03-16 11:00:00,55.42,55.42,55.18,55.2,40500.0,45.13,45.13,44.9346,44.9509,40500.0
2015-03-16 11:30:00,55.19,55.33,55.18,55.23,62100.0,44.9427,45.0567,44.9346,44.9753,62100.0
2015-03-16 12:00:00,55.23,55.41,55.22,55.39,38100.0,44.9753,45.1219,44.9672,45.1056,38100.0
2015-03-16 12:30:00,55.4,55.45,55.3,55.32,34800.0,45.1137,45.1544,45.0323,45.0486,34800.0
2015-03-16 13:00:00,55.32,55.42,55.25,55.37,16200.0,45.0486,45.13,44.9916,45.0893,16200.0
2015-03-16 13:30:00,55.37,55.56,55.35,55.48,42700.0,45.0893,45.244,45.073,45.1789,42700.0
2015-03-16 14:00:00,55.49,55.49,55.29,55.29,36000.0,45.187,45.187,45.0242,45.0242,36000.0
2015-03-16 14:30:00,55.3,55.5,55.25,55.46,45600.0,45.0323,45.1952,44.9916,45.1626,45600.0
2015-03-16 15:00:00,55.46,55.59,55.44,55.47,68900.0,45.1626,45.2685,45.1463,45.1707,68900.0
2015-03-16 15:30:00,55.47,55.58,55.42,55.53,169600.0,45.1707,45.2603,45.13,45.2196,169600.0
2015-03-17 09:30:00,55.15,55.36,54.77,54.98,44300.0,44.9101,45.0812,44.6007,44.7717,44300.0
2015-03-17 10:00:00,54.99,55.28,54.93,55.13,49400.0,44.7799,45.016,44.731,44.8939,49400.0
2015-03-17 10:30:00,55.14,55.16,54.89,55.05,23000.0,44.902,44.9183,44.6984,44.8287,23000.0
2015-03-17 11:00:00,55.03,55.03,54.59,54.69,45900.0,44.8124,44.8124,44.4541,44.5356,45900.0
2015-03-17 11:30:00,54.7,54.71,54.51,54.64,47500.0,44.5437,44.5518,44.389,44.4948,47500.0
2015-03-17 12:00:00,54.64,54.65,54.41,54.48,36400.0,44.4948,44.503,44.3075,44.3645,36400.0
2015-03-17 12:30:00,54.47,54.53,54.42,54.52,33100.0,44.3564,44.4053,44.3157,44.3971,33100.0
2015-03-17 13:00:00,54.51,54.76,54.5,54.62,55700.0,44.389,44.5926,44.3808,44.4786,55700.0
2015-03-17 13:30:00,54.61,54.74,54.56,54.74,25900.0,44.4704,44.5763,44.4297,44.5763,25900.0
2015-03-17 14:00:00,54.76,54.8,54.68,54.73,77400.0,44.5926,44.6251,44.5274,44.5681,77400.0
2015-03-17 14:30:00,54.73,54.97,54.73,54.92,31600.0,44.5681,44.7636,44.5681,44.7229,31600.0
2015-03-17 15:00:00,54.92,55.09,54.92,55.09,46200.0,44.7229,44.8613,44.7229,44.8613,46200.0
2015-03-17 15:30:00,55.11,55.14,54.9,55.0,143300.0,44.8776,44.902,44.7066,44.788,143300.0
2015-03-18 09:30:00,54.71,54.76,54.12,54.18,45100.0,44.5518,44.5926,44.0714,44.1203,45100.0
2015-03-18 10:00:00,54.18,54.68,54.17,54.5,81300.0,44.1203,44.5274,44.1121,44.3808,81300.0
2015-03-18 10:30:00,54.51,54.52,54.32,54.45,56300.0,44.389,44.3971,44.2343,44.3401,56300.0
2015-03-18 11:00:00,54.45,54.5,54.29,54.29,42600.0,44.3401,44.3808,44.2098,44.2098,42600.0
2015-03-18 11:30:00,54.28,54.36,54.2,54.35,28600.0,44.2017,44.2668,44.1365,44.2587,28600.0
2015-03-18 12:00:00,54.33,54.36,54.25,54.34,19600.0,44.2424,44.2668,44.1773,44.2505,19600.0
2015-03-18 12:30:00,54.32,54.44,54.3,54.36,21400.0,44.2343,44.332,44.218,44.2668,21400.0
2015-03-18 13:00:00,54.37,54.48,54.36,54.43,33400.0,44.275,44.3645,44.2668,44.3238,33400.0
2015-03-18 13:30:00,54.42,54.74,54.32,54.69,71500.0,44.3157,44.5763,44.2343,44.5356,71500.0
2015-03-18 14:00:00,54.68,55.65,54.63,55.42,82000.0,44.5274,45.3173,44.4867,45.13,82000.0
2015-03-18 14:30:00,55.41,55.78,55.39,55.73,68500.0,45.1219,45.4232,45.1056,45.3825,68500.0
2015-03-18 15:00:00,55.74,56.53,55.74,56.23,110300.0,45.3906,46.0339,45.3906,45.7896,110300.0
2015-03-18 15:30:00,56.23,56.29,56.04,56.18,243100.0,45.7896,45.8385,45.6349,45.7489,243100.0
2015-03-19 09:30:00,55.58,55.72,55.05,55.59,52600.0,45.2603,45.3743,44.8287,45.2685,52600.0
2015-03-19 10:00:00,55.6,55.69,55.35,55.61,33800.0,45.2766,45.3499,45.073,45.2847,33800.0
2015-03-19 10:30:00,55.64,55.86,55.61,55.79,61900.0,45.3092,45.4883,45.2847,45.4313,61900.0
2015-03-19 11:00:00,55.78,55.78,55.61,55.66,29900.0,45.4232,45.4232,45.2847,45.3255,29900.0
2015-03-19 11:30:00,55.66,55.66,55.21,55.26,23500.0,45.3255,45.3255,44.959,44.9997,23500.0
2015-03-19 12:00:00,55.26,55.45,55.26,55.43,15600.0,44.9997,45.1544,44.9997,45.1382,15600.0
2015-03-19 12:30:00,55.41,55.42,55.26,55.26,9200.0,45.1219,45.13,44.9997,44.9997,9200.0
2015-03-19 13:00:00,55.22,55.47,55.19,55.46,28400.0,44.9672,45.1707,44.9427,45.1626,28400.0
2015-03-19 13:30:00,55.47,55.51,55.33,55.43,23400.0,45.1707,45.2033,45.0567,45.1382,23400.0
2015-03-19 14:00:00,55.43,55.6,55.41,55.45,23200.0,45.1382,45.2766,45.1219,45.1544,23200.0
2015-03-19 14:30:00,55.47,55.58,55.39,55.52,23700.0,45.1707,45.2603,45.1056,45.2114,23700.0
2015-03-19 15:00:00,55.53,55.55,55.3,55.37,23500.0,45.2196,45.2359,45.0323,45.0893,23500.0
2015-03-19 15:30:00,55.38,55.63,55.35,55.47,113700.0,45.0974,45.301,45.073,45.1707,113700.0
2015-03-20 09:30:00,55.75,55.98,55.54,55.81,45300.0,45.3987,45.586,45.2277,45.4476,45300.0
2015-03-20 10:00:00,55.76,55.77,55.6,55.7,32700.0,45.4069,45.415,45.2766,45.358,32700.0
2015-03-20 10:30:00,55.74,55.87,55.73,55.82,19300.0,45.3906,45.4965,45.3825,45.4557,19300.0
2015-03-20 11:00:00,55.85,55.95,55.84,55.94,15300.0,45.4802,45.5616,45.472,45.5535,15300.0
2015-03-20 11:30:00,55.97,55.98,55.82,55.97,9800.0,45.5779,45.586,45.4557,45.5779,9800.0
2015-03-20 12:00:00,55.93,55.95,55.86,55.93,7500.0,45.5453,45.5616,45.4883,45.5453,7500.0
2015-03-20 12:30:00,55.93,56.07,55.92,56.06,11200.0,45.5453,45.6593,45.5372,45.6512,11200.0
2015-03-20 13:00:00,56.04,56.06,55.99,56.03,6300.0,45.6349,45.6512,45.5942,45.6268,6300.0
2015-03-20 13:30:00,56.03,56.13,56.01,56.07,28200.0,45.6268,45.7082,45.6105,45.6593,28200.0
2015-03-20 14:00:00,56.07,56.1,55.99,56.01,16300.0,45.6593,45.6838,45.5942,45.6105,16300.0
2015-03-20 14:30:00,56.01,56.06,55.95,56.0,38800.0,45.6105,45.6512,45.5616,45.6023,38800.0
2015-03-20 15:00:00,56.0,56.05,55.92,56.01,35600.0,45.6023,45.643,45.5372,45.6105,35600.0
2015-03-20 15:30:00,56.0,56.23,55.99,56.18,203200.0,45.6023,45.7896,45.5942,45.7489,203200.0
2015-03-23 09:30:00,56.06,56.21,55.83,55.93,44900.0,45.6512,45.7733,45.4639,45.5453,44900.0
2015-03-23 10:00:00,55.94,56.27,55.93,55.93,32100.0,45.5535,45.8222,45.5453,45.5453,32100.0
2015-03-23 10:30:00,55.93,56.05,55.77,56.05,34500.0,45.5453,45.643,45.415,45.643,34500.0
2015-03-23 11:00:00,56.05,56.09,55.95,55.95,22600.0,45.643,45.6756,45.5616,45.5616,22600.0
2015-03-23 11:30:00,55.96,56.12,55.91,56.03,30300.0,45.5698,45.7,45.529,45.6268,30300.0
2015-03-23 12:00:00,56.02,56.04,55.87,55.92,21000.0,45.6186,45.6349,45.4965,45.5372,21000.0
2015-03-23 12:30:00,55.92,56.05,55.9,55.96,21000.0,45.5372,45.643,45.5209,45.5698,21000.0
2015-03-23 13:00:00,55.94,56.04,55.92,55.99,16300.0,45.5535,45.6349,45.5372,45.5942,16300.0
2015-03-23 13:30:00,55.97,55.97,55.82,55.85,15800.0,45.5779,45.5779,45.4557,45.4802,15800.0
2015-03-23 14:00:00,55.86,56.02,55.85,55.98,34200.0,45.4883,45.6186,45.4802,45.586,34200.0
2015-03-23 14:30:00,55.97,55.97,55.85,55.88,15900.0,45.5779,45.5779,45.4802,45.5046,15900.0
2015-03-23 15:00:00,55.87,55.92,55.77,55.77,38900.0,45.4965,45.5372,45.415,45.415,38900.0
2015-03-23 15:30:00,55.78,55.81,55.55,55.56,131300.0,45.4232,45.4476,45.2359,45.244,131300.0
2015-03-24 09:30:00,55.46,55.55,54.88,55.33,46500.0,45.1626,45.2359,44.6903,45.0567,46500.0
2015-03-24 10:00:00,55.4,55.57,55.24,55.42,57100.0,45.1137,45.2522,44.9834,45.13,57100.0
2015-03-24 10:30:00,55.46,55.47,55.29,55.34,41600.0,45.1626,45.1707,45.0242,45.0649,41600.0
2015-03-24 11:00:00,55.34,55.52,55.3,55.51,31900.0,45.0649,45.2114,45.0323,45.2033,31900.0
2015-03-24 11:30:00,55.53,55.55,55.41,55.45,12700.0,45.2196,45.2359,45.1219,45.1544,12700.0
2015-03-24 12:00:00,55.44,55.54,55.36,55.5,19300.0,45.1463,45.2277,45.0812,45.1952,19300.0
2015-03-24 12:30:00,55.51,55.62,55.41,55.53,14100.0,45.2033,45.2929,45.1219,45.2196,14100.0
2015-03-24 13:00:00,55.53,55.6,55.48,55.53,40000.0,45.2196,45.2766,45.1789,45.2196,40000.0
2015-03-24 13:30:00,55.54,55.69,55.52,55.65,52700.0,45.2277,45.3499,45.2114,45.3173,52700.0
2015-03-24 14:00:00,55.65,55.74,55.62,55.73,36200.0,45.3173,45.3906,45.2929,45.3825,36200.0
2015-03-24 14:30:00,55.74,55.76,55.66,55.76,21600.0,45.3906,45.4069,45.3255,45.4069,21600.0
2015-03-24 15:00:00,55.75,55.87,55.7,55.76,53600.0,45.3987,45.4965,45.358,45.4069,53600.0
2015-03-24 15:30:00,55.73,55.83,55.59,55.65,148100.0,45.3825,45.4639,45.2685,45.3173,148100.0
2015-03-25 09:30:00,55.79,56.11,55.73,56.03,24200.0,45.4313,45.6919,45.3825,45.6268,24200.0
2015-03-25 10:00:00,56.04,56.28,56.0,56.09,27300.0,45.6349,45.8303,45.6023,45.6756,27300.0
2015-03-25 10:30:00,56.08,56.17,55.9,56.09,30700.0,45.6675,45.7408,45.5209,45.6756,30700.0
2015-03-25 11:00:00,56.1,56.16,55.75,55.85,13800.0,45.6838,45.7326,45.3987,45.4802,13800.0
2015-03-25 11:30:00,55.85,55.88,55.57,55.7,20900.0,45.4802,45.5046,45.2522,45.358,20900.0
2015-03-25 12:00:00,55.74,55.84,55.61,55.68,12200.0,45.3906,45.472,45.2847,45.3417,12200.0
2015-03-25 12:30:00,55.66,55.84,55.63,55.82,19200.0,45.3255,45.472,45.301,45.4557,19200.0
2015-03-25 13:00:00,55.82,55.82,55.61,55.75,15400.0,45.4557,45.4557,45.2847,45.3987,15400.0
2015-03-25 13:30:00,55.75,55.92,55.7,55.79,20600.0,45.3987,45.5372,45.358,45.4313,20600.0
2015-03-25 14:00:00,55.8,55.8,55.65,55.73,14700.0,45.4395,45.4395,45.3173,45.3825,14700.0
2015-03-25 14:30:00,55.75,55.9,55.71,55.84,37900.0,45.3987,45.5209,45.3662,45.472,37900.0
2015-03-25 15:00:00,55.84,55.84,55.62,55.62,34000.0,45.472,45.472,45.2929,45.2929,34000.0
2015-03-25 15:30:00,55.61,55.62,55.14,55.18,240000.0,45.2847,45.2929,44.902,44.9346,240000.0
2015-03-26 09:30:00,55.05,55.54,54.98,55.13,38100.0,44.8287,45.2277,44.7717,44.8939,38100.0
2015-03-26 10:00:00,55.09,55.14,54.81,55.04,28000.0,44.8613,44.902,44.6333,44.8206,28000.0
2015-03-26 10:30:00,55.04,55.04,54.84,55.0,40200.0,44.8206,44.8206,44.6577,44.788,40200.0
2015-03-26 11:00:00,54.98,54.98,54.78,54.96,15500.0,44.7717,44.7717,44.6088,44.7554,15500.0
2015-03-26 11:30:00,54.96,55.14,54.96,55.13,16300.0,44.7554,44.902,44.7554,44.8939,16300.0
2015-03-26 12:00:00,55.13,55.19,54.94,55.01,9800.0,44.8939,44.9427,44.7391,44.7961,9800.0
2015-03-26 12:30:00,54.99,55.02,54.9,54.94,23900.0,44.7799,44.8043,44.7066,44.7391,23900.0
2015-03-26 13:00:00,54.94,55.06,54.83,55.06,35600.0,44.7391,44.8369,44.6496,44.8369,35600.0
2015-03-26 13:30:00,55.09,55.2,55.03,55.19,15300.0,44.8613,44.9509,44.8124,44.9427,15300.0
2015-03-26 14:00:00,55.15,55.17,54.99,55.06,17700.0,44.9101,44.9264,44.7799,44.8369,17700.0
2015-03-26 14:30:00,55.04,55.1,54.83,54.83,17700.0,44.8206,44.8694,44.6496,44.6496,17700.0
2015-03-26 15:00:00,54.81,54.91,54.77,54.88,35800.0,44.6333,44.7147,44.6007,44.6903,35800.0
2015-03-26 15:30:00,54.87,55.04,54.82,54.98,179500.0,44.6821,44.8206,44.6414,44.7717,179500.0
2015-03-27 09:30:00,55.4,55.73,55.05,55.3,68100.0,45.1137,45.3825,44.8287,45.0323,68100.0
2015-03-27 10:00:00,55.27,55.27,54.9,55.13,16400.0,45.0079,45.0079,44.7066,44.8939,16400.0
2015-03-27 10:30:00,55.13,55.13,54.98,55.07,71500.0,44.8939,44.8939,44.7717,44.845,71500.0
2015-03-27 11:00:00,55.08,55.08,54.76,54.77,23800.0,44.8531,44.8531,44.5926,44.6007,23800.0
2015-03-27 11:30:00,54.76,55.03,54.71,54.98,86600.0,44.5926,44.8124,44.5518,44.7717,86600.0
2015-03-27 12:00:00,54.99,55.18,54.97,55.08,31100.0,44.7799,44.9346,44.7636,44.8531,31100.0
2015-03-27 12:30:00,55.04,55.17,55.02,55.07,16700.0,44.8206,44.9264,44.8043,44.845,16700.0
2015-03-27 13:00:00,55.06,55.06,54.91,54.96,20000.0,44.8369,44.8369,44.7147,44.7554,20000.0
2015-03-27 13:30:00,54.96,55.02,54.87,54.9,21500.0,44.7554,44.8043,44.6821,44.7066,21500.0
2015-03-27 14:00:00,54.9,54.94,54.83,54.89,32900.0,44.7066,44.7391,44.6496,44.6984,32900.0
2015-03-27 14:30:00,54.9,54.93,54.83,54.88,26400.0,44.7066,44.731,44.6496,44.6903,26400.0
2015-03-27 15:00:00,54.88,54.97,54.83,54.87,59000.0,44.6903,44.7636,44.6496,44.6821,59000.0
2015-03-27 15:30:00,54.85,55.05,54.85,55.04,101900.0,44.6658,44.8287,44.6658,44.8206,101900.0
2015-03-30 09:30:00,55.4,56.03,55.4,55.83,25700.0,45.1137,45.6268,45.1137,45.4639,25700.0
2015-03-30 10:00:00,55.89,56.08,55.81,56.04,28400.0,45.5128,45.6675,45.4476,45.6349,28400.0
2015-03-30 10:30:00,56.02,56.08,55.95,56.01,22900.0,45.6186,45.6675,45.5616,45.6105,22900.0
2015-03-30 11:00:00,56.01,56.07,55.88,55.89,17200.0,45.6105,45.6593,45.5046,45.5128,17200.0
2015-03-30 11:30:00,55.9,55.95,55.78,55.94,14400.0,45.5209,45.5616,45.4232,45.5535,14400.0
2015-03-30 12:00:00,55.94,56.06,55.91,56.02,13400.0,45.5535,45.6512,45.529,45.6186,13400.0
2015-03-30 12:30:00,56.02,56.1,55.98,56.1,10900.0,45.6186,45.6838,45.586,45.6838,10900.0
2015-03-30 13:00:00,56.09,56.2,56.08,56.18,16400.0,45.6756,45.7652,45.6675,45.7489,16400.0
2015-03-30 13:30:00,56.2,56.28,56.18,56.28,13400.0,45.7652,45.8303,45.7489,45.8303,13400.0
2015-03-30 14:00:00,56.27,56.37,56.26,56.32,19000.0,45.8222,45.9036,45.8141,45.8629,19000.0
2015-03-30 14:30:00,56.32,56.45,56.32,56.34,20800.0,45.8629,45.9688,45.8629,45.8792,20800.0
2015-03-30 15:00:00,56.35,56.39,56.24,56.26,49600.0,45.8873,45.9199,45.7978,45.8141,49600.0
2015-03-30 15:30:00,56.27,56.38,56.16,56.17,83200.0,45.8222,45.9118,45.7326,45.7408,83200.0
2015-03-31 09:30:00,56.01,56.11,55.27,55.63,26800.0,45.6105,45.6919,45.0079,45.301,26800.0
2015-03-31 10:00:00,55.66,55.71,55.39,55.69,29100.0,45.3255,45.3662,45.1056,45.3499,29100.0
2015-03-31 10:30:00,55.68,55.73,55.56,55.65,25600.0,45.3417,45.3825,45.244,45.3173,25600.0
2015-03-31 11:00:00,55.65,55.86,55.65,55.73,16800.0,45.3173,45.4883,45.3173,45.3825,16800.0
2015-03-31 11:30:00,55.74,55.76,55.56,55.67,21200.0,45.3906,45.4069,45.244,45.3336,21200.0
2015-03-31 12:00:00,55.7,55.82,55.6,55.8,7400.0,45.358,45.4557,45.2766,45.4395,7400.0
2015-03-31 12:30:00,55.81,55.94,55.78,55.83,15500.0,45.4476,45.5535,45.4232,45.4639,15500.0
2015-03-31 13:00:00,55.82,55.96,55.82,55.95,18800.0,45.4557,45.5698,45.4557,45.5616,18800.0
2015-03-31 13:30:00,55.96,56.09,55.88,55.95,17500.0,45.5698,45.6756,45.5046,45.5616,17500.0
2015-03-31 14:00:00,55.96,56.04,55.89,55.9,39800.0,45.5698,45.6349,45.5128,45.5209,39800.0
2015-03-31 14:30:00,55.9,56.02,55.79,56.01,35700.0,45.5209,45.6186,45.4313,45.6105,35700.0
2015-03-31 15:00:00,56.01,56.02,55.76,55.8,74800.0,45.6105,45.6186,45.4069,45.4395,74800.0
2015-03-31 15:30:00,55.79,55.98,55.68,55.88,178200.0,45.4313,45.586,45.3417,45.5046,178200.0
2015-04-01 09:30:00,55.88,56.04,55.05,55.12,25700.0,45.5046,45.6349,44.8287,44.8857,25700.0
2015-04-01 10:00:00,55.1,55.16,54.99,55.14,65600.0,44.8694,44.9183,44.7799,44.902,65600.0
2015-04-01 10:30:00,55.15,55.29,55.1,55.22,32100.0,44.9101,45.0242,44.8694,44.9672,32100.0
2015-04-01 11:00:00,55.23,55.27,55.16,55.2,34800.0,44.9753,45.0079,44.9183,44.9509,34800.0
2015-04-01 11:30:00,55.21,55.21,55.03,55.12,26600.0,44.959,44.959,44.8124,44.8857,26600.0
2015-04-01 12:00:00,55.16,55.21,55.0,55.15,19400.0,44.9183,44.959,44.788,44.9101,19400.0
2015-04-01 12:30:00,55.11,55.27,55.1,55.24,13500.0,44.8776,45.0079,44.8694,44.9834,13500.0
2015-04-01 13:00:00,55.26,55.26,55.16,55.24,21800.0,44.9997,44.9997,44.9183,44.9834,21800.0
2015-04-01 13:30:00,55.25,55.28,55.16,55.22,48700.0,44.9916,45.016,44.9183,44.9672,48700.0
2015-04-01 14:00:00,55.23,55.24,55.09,55.18,24000.0,44.9753,44.9834,44.8613,44.9346,24000.0
2015-04-01 14:30:00,55.14,55.26,55.1,55.19,33900.0,44.902,44.9997,44.8694,44.9427,33900.0
2015-04-01 15:00:00,55.19,55.33,55.12,55.31,38500.0,44.9427,45.0567,44.8857,45.0404,38500.0
2015-04-01 15:30:00,55.3,55.46,55.23,55.42,112500.0,45.0323,45.1626,44.9753,45.13,112500.0
2015-04-02 09:30:00,55.3,55.89,55.19,55.62,46800.0,45.0323,45.5128,44.9427,45.2929,46800.0
2015-04-02 10:00:00,55.65,55.7,55.33,55.33,35200.0,45.3173,45.358,45.0567,45.0567,35200.0
2015-04-02 10:30:00,55.36,55.56,55.2,55.56,239200.0,45.0812,45.244,44.9509,45.244,239200.0
2015-04-02 11:00:00,55.53,55.61,55.44,55.47,27800.0,45.2196,45.2847,45.1463,45.1707,27800.0
2015-04-02 11:30:00,55.47,55.54,55.39,55.4,24600.0,45.1707,45.2277,45.1056,45.1137,24600.0
2015-04-02 12:00:00,55.37,55.45,55.32,55.43,29100.0,45.0893,45.1544,45.0486,45.1382,29100.0
2015-04-02 12:30:00,55.44,55.54,55.43,55.48,13700.0,45.1463,45.2277,45.1382,45.1789,13700.0
2015-04-02 13:00:00,55.49,55.59,55.44,55.59,8600.0,45.187,45.2685,45.1463,45.2685,8600.0
2015-04-02 13:30:00,55.59,55.68,55.54,55.65,20100.0,45.2685,45.3417,45.2277,45.3173,20100.0
2015-04-02 14:00:00,55.65,55.67,55.6,55.63,26600.0,45.3173,45.3336,45.2766,45.301,26600.0
2015-04-02 14:30:00,55.61,55.62,55.5,55.55,33000.0,45.2847,45.2929,45.1952,45.2359,33000.0
2015-04-02 15:00:00,55.56,55.57,55.38,55.39,37800.0,45.244,45.2522,45.0974,45.1056,37800.0
2015-04-02 15:30:00,55.38,55.52,55.36,55.46,105800.0,45.0974,45.2114,45.0812,45.1626,105800.0
2015-04-06 09:30:00,55.46,55.5,55.14,55.4,96100.0,45.1626,45.1952,44.902,45.1137,96100.0
2015-04-06 10:00:00,55.38,55.79,55.37,55.73,41400.0,45.0974,45.4313,45.0893,45.3825,41400.0
2015-04-06 10:30:00,55.76,55.96,55.76,55.96,30500.0,45.4069,45.5698,45.4069,45.5698,30500.0
2015-04-06 11:00:00,55.98,56.13,55.97,56.1,19800.0,45.586,45.7082,45.5779,45.6838,19800.0
2015-04-06 11:30:00,56.09,56.25,56.05,56.25,28300.0,45.6756,45.8059,45.643,45.8059,28300.0
2015-04-06 12:00:00,56.27,56.47,56.27,56.45,12200.0,45.8222,45.9851,45.8222,45.9688,12200.0
2015-04-06 12:30:00,56.46,56.51,56.39,56.51,15600.0,45.9769,46.0176,45.9199,46.0176,15600.0
2015-04-06 13:00:00,56.5,56.61,56.47,56.54,29600.0,46.0095,46.0991,45.9851,46.0421,29600.0
2015-04-06 13:30:00,56.57,56.68,56.53,56.67,17800.0,46.0665,46.1561,46.0339,46.1479,17800.0
2015-04-06 14:00:00,56.67,56.7,56.57,56.58,20200.0,46.1479,46.1724,46.0665,46.0746,20200.0
2015-04-06 14:30:00,56.6,56.65,56.56,56.63,20600.0,46.0909,46.1316,46.0583,46.1154,20600.0
2015-04-06 15:00:00,56.62,56.68,56.52,56.53,20600.0,46.1072,46.1561,46.0258,46.0339,20600.0
2015-04-06 15:30:00,56.54,56.58,56.43,56.55,67300.0,46.0421,46.0746,45.9525,46.0502,67300.0
2015-04-07 09:30:00,56.59,56.95,56.5,56.58,55500.0,46.0828,46.3759,46.0095,46.0746,55500.0
2015-04-07 10:00:00,56.62,56.67,56.5,56.58,12300.0,46.1072,46.1479,46.0095,46.0746,12300.0
2015-04-07 10:30:00,56.58,56.65,56.5,56.6,24400.0,46.0746,46.1316,46.0095,46.0909,24400.0
2015-04-07 11:00:00,56.59,56.6,56.5,56.53,25200.0,46.0828,46.0909,46.0095,46.0339,25200.0
2015-04-07 11:30:00,56.56,56.64,56.51,56.61,20800.0,46.0583,46.1235,46.0176,46.0991,20800.0
2015-04-07 12:00:00,56.61,56.68,56.6,56.63,13500.0,46.0991,46.1561,46.0909,46.1154,13500.0
2015-04-07 12:30:00,56.63,56.69,56.56,56.65,21100.0,46.1154,46.1642,46.0583,46.1316,21100.0
2015-04-07 13:00:00,56.65,56.8,56.64,56.79,20100.0,46.1316,46.2538,46.1235,46.2456,20100.0
2015-04-07 13:30:00,56.79,56.85,56.65,56.71,24900.0,46.2456,46.2945,46.1316,46.1805,24900.0
2015-04-07 14:00:00,56.7,56.79,56.68,56.73,25300.0,46.1724,46.2456,46.1561,46.1968,25300.0
2015-04-07 14:30:00,56.73,56.85,56.71,56.78,16700.0,46.1968,46.2945,46.1805,46.2375,16700.0
2015-04-07 15:00:00,56.76,56.8,56.7,56.73,21700.0,46.2212,46.2538,46.1724,46.1968,21700.0
2015-04-07 15:30:00,56.73,56.81,56.69,56.77,119800.0,46.1968,46.2619,46.1642,46.2294,119800.0
2015-04-08 09:30:00,56.77,57.13,56.77,57.02,26600.0,46.2294,46.5225,46.2294,46.4329,26600.0
2015-04-08 10:00:00,57.05,57.15,56.94,57.13,38700.0,46.4574,46.5388,46.3678,46.5225,38700.0
2015-04-08 10:30:00,57.1,57.11,56.78,57.05,52400.0,46.4981,46.5062,46.2375,46.4574,52400.0
2015-04-08 11:00:00,57.05,57.11,56.9,57.11,22400.0,46.4574,46.5062,46.3352,46.5062,22400.0
2015-04-08 11:30:00,57.11,57.38,57.11,57.2,37100.0,46.5062,46.7261,46.5062,46.5795,37100.0
2015-04-08 12:00:00,57.2,57.2,57.01,57.02,10400.0,46.5795,46.5795,46.4248,46.4329,10400.0
2015-04-08 12:30:00,57.0,57.19,57.0,57.1,17600.0,46.4167,46.5714,46.4167,46.4981,17600.0
2015-04-08 13:00:00,57.12,57.14,57.05,57.12,15500.0,46.5144,46.5307,46.4574,46.5144,15500.0
2015-04-08 13:30:00,57.11,57.12,57.04,57.07,30700.0,46.5062,46.5144,46.4492,46.4737,30700.0
2015-04-08 14:00:00,57.06,57.25,56.92,57.1,32500.0,46.4655,46.6202,46.3515,46.4981,32500.0
2015-04-08 14:30:00,57.08,57.16,57.03,57.13,19600.0,46.4818,46.5469,46.4411,46.5225,19600.0
2015-04-08 15:00:00,57.13,57.2,57.1,57.15,147500.0,46.5225,46.5795,46.4981,46.5388,147500.0
2015-04-08 15:30:00,57.14,57.32,57.14,57.31,96000.0,46.5307,46.6772,46.5307,46.6691,96000.0
2015-04-09 09:30:00,57.2,57.96,56.95,57.82,55300.0,46.5795,47.1984,46.3759,47.0844,55300.0
2015-04-09 10:00:00,57.83,58.06,57.79,57.98,75400.0,47.0925,47.2798,47.06,47.2147,75400.0
2015-04-09 10:30:00,57.97,58.17,57.93,58.17,49300.0,47.2066,47.3694,47.174,47.3694,49300.0
2015-04-09 11:00:00,58.15,58.15,58.0,58.06,61500.0,47.3531,47.3531,47.231,47.2798,61500.0
2015-04-09 11:30:00,58.04,58.21,58.04,58.15,15700.0,47.2636,47.402,47.2636,47.3531,15700.0
2015-04-09 12:00:00,58.15,58.15,58.02,58.05,20200.0,47.3531,47.3531,47.2473,47.2717,20200.0
2015-04-09 12:30:00,58.05,58.17,58.02,58.17,119700.0,47.2717,47.3694,47.2473,47.3694,119700.0
2015-04-09 13:00:00,58.18,58.35,58.17,58.3,21700.0,47.3776,47.516,47.3694,47.4753,21700.0
2015-04-09 13:30:00,58.29,58.38,58.27,58.34,33900.0,47.4671,47.5404,47.4508,47.5079,33900.0
2015-04-09 14:00:00,58.34,58.38,58.21,58.21,18300.0,47.5079,47.5404,47.402,47.402,18300.0
2015-04-09 14:30:00,58.22,58.29,58.2,58.26,24900.0,47.4101,47.4671,47.3938,47.4427,24900.0
2015-04-09 15:00:00,58.27,58.34,58.18,58.31,51700.0,47.4508,47.5079,47.3776,47.4834,51700.0
2015-04-09 15:30:00,58.32,58.48,58.21,58.41,136900.0,47.4916,47.6219,47.402,47.5649,136900.0
2015-04-10 09:30:00,58.42,58.83,58.25,58.54,31700.0,47.573,47.9069,47.4346,47.6707,31700.0
2015-04-10 10:00:00,58.51,58.65,58.38,58.64,44700.0,47.6463,47.7603,47.5404,47.7521,44700.0
2015-04-10 10:30:00,58.64,58.72,58.6,58.67,26800.0,47.7521,47.8173,47.7196,47.7766,26800.0
2015-04-10 11:00:00,58.67,58.83,58.61,58.82,26300.0,47.7766,47.9069,47.7277,47.8987,26300.0
2015-04-10 11:30:00,58.82,58.86,58.75,58.8,32300.0,47.8987,47.9313,47.8417,47.8824,32300.0
2015-04-10 12:00:00,58.8,58.87,58.75,58.75,18600.0,47.8824,47.9394,47.8417,47.8417,18600.0
2015-04-10 12:30:00,58.71,58.73,58.61,58.64,24600.0,47.8092,47.8254,47.7277,47.7521,24600.0
2015-04-10 13:00:00,58.64,58.79,58.64,58.71,53200.0,47.7521,47.8743,47.7521,47.8092,53200.0
2015-04-10 13:30:00,58.7,58.74,58.63,58.7,36800.0,47.801,47.8336,47.744,47.801,36800.0
2015-04-10 14:00:00,58.7,58.73,58.66,58.69,42500.0,47.801,47.8254,47.7684,47.7929,42500.0
2015-04-10 14:30:00,58.7,58.77,58.67,58.72,32500.0,47.801,47.858,47.7766,47.8173,32500.0
2015-04-10 15:00:00,58.71,58.76,58.69,58.71,46600.0,47.8092,47.8499,47.7929,47.8092,46600.0
2015-04-10 15:30:00,58.71,58.94,58.69,58.92,118300.0,47.8092,47.9964,47.7929,47.9802,118300.0
2015-04-13 09:30:00,58.94,58.94,58.15,58.38,64800.0,47.9964,47.9964,47.3531,47.5404,64800.0
2015-04-13 10:00:00,58.38,58.52,58.25,58.35,104800.0,47.5404,47.6544,47.4346,47.516,104800.0
2015-04-13 10:30:00,58.36,58.44,58.22,58.23,77800.0,47.5241,47.5893,47.4101,47.4183,77800.0
2015-04-13 11:00:00,58.22,58.3,58.15,58.17,57900.0,47.4101,47.4753,47.3531,47.3694,57900.0
2015-04-13 11:30:00,58.18,58.2,58.07,58.15,28700.0,47.3776,47.3938,47.288,47.3531,28700.0
2015-04-13 12:00:00,58.13,58.15,58.02,58.07,19200.0,47.3368,47.3531,47.2473,47.288,19200.0
2015-04-13 12:30:00,58.06,58.06,57.94,58.02,39900.0,47.2798,47.2798,47.1821,47.2473,39900.0
2015-04-13 13:00:00,58.02,58.03,57.83,57.9,36200.0,47.2473,47.2554,47.0925,47.1495,36200.0
2015-04-13 13:30:00,57.89,57.93,57.8,57.9,34300.0,47.1414,47.174,47.0681,47.1495,34300.0
2015-04-13 14:00:00,57.9,57.96,57.84,57.94,31500.0,47.1495,47.1984,47.1007,47.1821,31500.0
2015-04-13 14:30:00,57.95,57.96,57.76,57.77,34400.0,47.1903,47.1984,47.0355,47.0437,34400.0
2015-04-13 15:00:00,57.78,57.94,57.71,57.81,76100.0,47.0518,47.1821,46.9948,47.0763,76100.0
2015-04-13 15:30:00,57.79,57.82,57.63,57.63,165000.0,47.06,47.0844,46.9297,46.9297,165000.0
2015-04-14 09:30:00,57.35,57.69,57.32,57.57,30100.0,46.7017,46.9785,46.6772,46.8808,30100.0
2015-04-14 10:00:00,57.58,57.6,57.33,57.48,30300.0,46.889,46.9052,46.6854,46.8075,30300.0
2015-04-14 10:30:00,57.42,57.49,57.25,57.45,52700.0,46.7587,46.8157,46.6202,46.7831,52700.0
2015-04-14 11:00:00,57.44,57.72,57.43,57.54,31300.0,46.775,47.003,46.7668,46.8564,31300.0
2015-04-14 11:30:00,57.55,57.6,57.39,57.48,59500.0,46.8645,46.9052,46.7342,46.8075,59500.0
2015-04-14 12:00:00,57.48,57.51,57.36,57.36,26600.0,46.8075,46.832,46.7098,46.7098,26600.0
2015-04-14 12:30:00,57.36,57.49,57.35,57.38,26000.0,46.7098,46.8157,46.7017,46.7261,26000.0
2015-04-14 13:00:00,57.38,57.45,57.37,57.4,21800.0,46.7261,46.7831,46.718,46.7424,21800.0
2015-04-14 13:30:00,57.44,57.51,57.36,57.39,29300.0,46.775,46.832,46.7098,46.7342,29300.0
2015-04-14 14:00:00,57.39,57.4,57.32,57.4,29800.0,46.7342,46.7424,46.6772,46.7424,29800.0
2015-04-14 14:30:00,57.4,57.4,57.23,57.35,73700.0,46.7424,46.7424,46.6039,46.7017,73700.0
2015-04-14 15:00:00,57.33,57.38,57.25,57.33,55100.0,46.6854,46.7261,46.6202,46.6854,55100.0
2015-04-14 15:30:00,57.33,57.39,57.22,57.28,135300.0,46.6854,46.7342,46.5958,46.6447,135300.0
2015-04-15 09:30:00,57.58,57.88,57.55,57.69,67000.0,46.889,47.1333,46.8645,46.9785,67000.0
2015-04-15 10:00:00,57.69,57.75,57.56,57.6,83900.0,46.9785,47.0274,46.8727,46.9052,83900.0
2015-04-15 10:30:00,57.6,57.79,57.6,57.76,111600.0,46.9052,47.06,46.9052,47.0355,111600.0
2015-04-15 11:00:00,57.77,57.77,57.56,57.65,66100.0,47.0437,47.0437,46.8727,46.946,66100.0
2015-04-15 11:30:00,57.65,57.65,57.53,57.62,48900.0,46.946,46.946,46.8482,46.9215,48900.0
2015-04-15 12:00:00,57.62,57.64,57.47,57.48,87200.0,46.9215,46.9378,46.7994,46.8075,87200.0
2015-04-15 12:30:00,57.5,57.62,57.46,57.55,131200.0,46.8238,46.9215,46.7912,46.8645,131200.0
2015-04-15 13:00:00,57.56,57.64,57.5,57.59,95200.0,46.8727,46.9378,46.8238,46.8971,95200.0
2015-04-15 13:30:00,57.61,57.67,57.55,57.57,75600.0,46.9134,46.9623,46.8645,46.8808,75600.0
2015-04-15 14:00:00,57.57,57.61,57.52,57.57,137200.0,46.8808,46.9134,46.8401,46.8808,137200.0
2015-04-15 14:30:00,57.57,57.62,57.52,57.61,119900.0,46.8808,46.9215,46.8401,46.9134,119900.0
2015-04-15 15:00:00,57.61,57.65,57.55,57.62,70500.0,46.9134,46.946,46.8645,46.9215,70500.0
2015-04-15 15:30:00,57.63,57.78,57.58,57.72,175600.0,46.9297,47.0518,46.889,47.003,175600.0
2015-04-16 09:30:00,57.36,57.81,57.31,57.8,44200.0,46.7098,47.0763,46.6691,47.0681,44200.0
2015-04-16 10:00:00,57.8,57.97,57.61,57.69,47200.0,47.0681,47.2066,46.9134,46.9785,47200.0
2015-04-16 10:30:00,57.69,57.88,57.56,57.83,38000.0,46.9785,47.1333,46.8727,47.0925,38000.0
2015-04-16 11:00:00,57.84,58.27,57.8,57.95,95300.0,47.1007,47.4508,47.0681,47.1903,95300.0
2015-04-16 11:30:00,57.98,58.07,57.9,58.0,62000.0,47.2147,47.288,47.1495,47.231,62000.0
2015-04-16 12:00:00,57.99,58.15,57.96,58.13,46000.0,47.2228,47.3531,47.1984,47.3368,46000.0
2015-04-16 12:30:00,58.12,58.16,58.02,58.09,34000.0,47.3287,47.3613,47.2473,47.3043,34000.0
2015-04-16 13:00:00,58.11,58.28,58.02,58.08,67300.0,47.3206,47.459,47.2473,47.2961,67300.0
2015-04-16 13:30:00,58.07,58.25,57.98,57.99,106500.0,47.288,47.4346,47.2147,47.2228,106500.0
2015-04-16 14:00:00,58.01,58.28,57.83,58.17,88000.0,47.2391,47.459,47.0925,47.3694,88000.0
2015-04-16 14:30:00,58.16,58.56,58.14,58.39,94400.0,47.3613,47.687,47.345,47.5486,94400.0
2015-04-16 15:00:00,58.38,58.52,58.08,58.12,188000.0,47.5404,47.6544,47.2961,47.3287,188000.0
2015-04-16 15:30:00,58.12,58.42,58.03,58.31,284000.0,47.3287,47.573,47.2554,47.4834,284000.0
2015-04-17 09:30:00,64.42,66.0,64.02,65.01,1215200.0,52.459,53.7456,52.1332,52.9394,1215200.0
2015-04-17 10:00:00,65.04,66.82,64.38,66.77,1049900.0,52.9638,54.4133,52.4264,54.3726,1049900.0
2015-04-17 10:30:00,66.8,67.27,66.04,66.44,691100.0,54.3971,54.7798,53.7782,54.1039,691100.0
2015-04-17 11:00:00,66.45,67.15,66.23,67.08,288500.0,54.112,54.6821,53.9329,54.6251,288500.0
2015-04-17 11:30:00,67.05,67.2,66.48,67.17,313000.0,54.6006,54.7228,54.1365,54.6984,313000.0
2015-04-17 12:00:00,67.18,67.34,66.6,66.83,299900.0,54.7065,54.8368,54.2342,54.4215,299900.0
2015-04-17 12:30:00,66.83,67.34,66.82,67.27,239500.0,54.4215,54.8368,54.4133,54.7798,239500.0
2015-04-17 13:00:00,67.28,67.3,66.71,66.81,191500.0,54.7879,54.8042,54.3238,54.4052,191500.0
2015-04-17 13:30:00,66.84,67.58,66.81,67.07,303300.0,54.4296,55.0322,54.4052,54.6169,303300.0
2015-04-17 14:00:00,67.09,67.55,66.94,67.14,236500.0,54.6332,55.0078,54.5111,54.6739,236500.0
2015-04-17 14:30:00,67.15,67.7,66.72,66.95,291300.0,54.6821,55.13,54.3319,54.5192,291300.0
2015-04-17 15:00:00,66.94,67.15,66.6,66.67,406600.0,54.5111,54.6821,54.2342,54.2912,406600.0
2015-04-17 15:30:00,66.66,67.27,66.44,67.27,627400.0,54.2831,54.7798,54.1039,54.7798,627400.0
2015-04-20 09:30:00,67.33,67.5,67.08,67.09,286300.0,54.8287,54.9671,54.6251,54.6332,286300.0
2015-04-20 10:00:00,67.09,67.22,66.88,66.9,183200.0,54.6332,54.7391,54.4622,54.4785,183200.0
2015-04-20 10:30:00,66.92,67.1,66.82,66.92,119300.0,54.4948,54.6414,54.4133,54.4948,119300.0
2015-04-20 11:00:00,66.95,67.01,66.77,66.77,81900.0,54.5192,54.5681,54.3726,54.3726,81900.0
2015-04-20 11:30:00,66.8,66.92,66.57,66.58,116700.0,54.3971,54.4948,54.2098,54.2179,116700.0
2015-04-20 12:00:00,66.59,66.59,66.29,66.32,201400.0,54.2261,54.2261,53.9818,54.0062,201400.0
2015-04-20 12:30:00,66.34,66.6,66.28,66.52,146200.0,54.0225,54.2342,53.9736,54.169,146200.0
2015-04-20 13:00:00,66.51,66.57,66.37,66.38,94500.0,54.1609,54.2098,54.0469,54.055,94500.0
2015-04-20 13:30:00,66.37,66.6,66.23,66.24,98500.0,54.0469,54.2342,53.9329,53.941,98500.0
2015-04-20 14:00:00,66.24,66.32,66.17,66.25,110800.0,53.941,54.0062,53.884,53.9492,110800.0
2015-04-20 14:30:00,66.25,66.37,66.13,66.34,212100.0,53.9492,54.0469,53.8515,54.0225,212100.0
2015-04-20 15:00:00,66.36,66.63,66.3,66.46,194600.0,54.0388,54.2586,53.9899,54.1202,194600.0
2015-04-20 15:30:00,66.46,66.66,66.31,66.5,401500.0,54.1202,54.2831,53.998,54.1528,401500.0
2015-04-21 09:30:00,66.24,66.6,66.09,66.44,169400.0,53.941,54.2342,53.8189,54.1039,169400.0
2015-04-21 10:00:00,66.46,66.5,66.21,66.25,159200.0,54.1202,54.1528,53.9166,53.9492,159200.0
2015-04-21 10:30:00,66.24,66.28,66.1,66.15,71800.0,53.941,53.9736,53.827,53.8677,71800.0
2015-04-21 11:00:00,66.17,66.41,66.09,66.38,88600.0,53.884,54.0795,53.8189,54.055,88600.0
2015-04-21 11:30:00,66.37,66.38,65.86,65.98,87100.0,54.0469,54.055,53.6316,53.7293,87100.0
2015-04-21 12:00:00,65.98,66.01,65.78,65.82,63900.0,53.7293,53.7537,53.5664,53.599,63900.0
2015-04-21 12:30:00,65.83,65.9,65.62,65.79,61400.0,53.6072,53.6642,53.4362,53.5746,61400.0
2015-04-21 13:00:00,65.79,65.94,65.7,65.71,75400.0,53.5746,53.6967,53.5013,53.5094,75400.0
2015-04-21 13:30:00,65.71,65.71,65.31,65.31,104400.0,53.5094,53.5094,53.1837,53.1837,104400.0
2015-04-21 14:00:00,65.29,65.61,65.01,65.61,204200.0,53.1674,53.428,52.9394,53.428,204200.0
2015-04-21 14:30:00,65.61,65.91,65.61,65.83,73400.0,53.428,53.6723,53.428,53.6072,73400.0
2015-04-21 15:00:00,65.83,65.84,65.57,65.71,170900.0,53.6072,53.6153,53.3954,53.5094,170900.0
2015-04-21 15:30:00,65.7,66.07,65.56,65.93,389500.0,53.5013,53.8026,53.3873,53.6886,389500.0
2015-04-22 09:30:00,65.94,66.47,65.66,66.24,97100.0,53.6967,54.1283,53.4687,53.941,97100.0
2015-04-22 10:00:00,66.25,66.36,66.06,66.29,162400.0,53.9492,54.0388,53.7945,53.9818,162400.0
2015-04-22 10:30:00,66.3,66.61,66.29,66.35,122800.0,53.9899,54.2423,53.9818,54.0306,122800.0
2015-04-22 11:00:00,66.35,66.36,65.96,66.08,50400.0,54.0306,54.0388,53.713,53.8107,50400.0
2015-04-22 11:30:00,66.1,66.37,66.07,66.23,63200.0,53.827,54.0469,53.8026,53.9329,63200.0
2015-04-22 12:00:00,66.24,66.31,66.07,66.19,47500.0,53.941,53.998,53.8026,53.9003,47500.0
2015-04-22 12:30:00,66.21,66.25,66.04,66.06,41400.0,53.9166,53.9492,53.7782,53.7945,41400.0
2015-04-22 13:00:00,66.06,66.08,65.91,65.94,55300.0,53.7945,53.8107,53.6723,53.6967,55300.0
2015-04-22 13:30:00,65.93,66.07,65.89,66.03,68400.0,53.6886,53.8026,53.656,53.77,68400.0
2015-04-22 14:00:00,66.03,66.07,65.88,65.95,54200.0,53.77,53.8026,53.6479,53.7049,54200.0
2015-04-22 14:30:00,65.95,65.99,65.76,65.76,56300.0,53.7049,53.7375,53.5502,53.5502,56300.0
2015-04-22 15:00:00,65.77,65.9,65.67,65.69,85500.0,53.5583,53.6642,53.4769,53.4932,85500.0
2015-04-22 15:30:00,65.7,65.77,65.58,65.75,180500.0,53.5013,53.5583,53.4036,53.542,180500.0
2015-04-23 09:30:00,66.07,66.4,65.96,66.16,62100.0,53.8026,54.0713,53.713,53.8759,62100.0
2015-04-23 10:00:00,66.16,66.24,65.88,65.88,69000.0,53.8759,53.941,53.6479,53.6479,69000.0
2015-04-23 10:30:00,65.89,65.93,65.77,65.8,44500.0,53.656,53.6886,53.5583,53.5827,44500.0
2015-04-23 11:00:00,65.8,65.81,65.43,65.45,62800.0,53.5827,53.5909,53.2814,53.2977,62800.0
2015-04-23 11:30:00,65.46,65.68,65.39,65.6,70900.0,53.3059,53.485,53.2489,53.4199,70900.0
2015-04-23 12:00:00,65.6,65.66,65.39,65.49,62400.0,53.4199,53.4687,53.2489,53.3303,62400.0
2015-04-23 12:30:00,65.49,65.66,65.47,65.6,66400.0,53.3303,53.4687,53.314,53.4199,66400.0
2015-04-23 13:00:00,65.6,65.6,65.49,65.5,64100.0,53.4199,53.4199,53.3303,53.3384,64100.0
2015-04-23 13:30:00,65.5,65.55,65.42,65.42,131800.0,53.3384,53.3792,53.2733,53.2733,131800.0
2015-04-23 14:00:00,65.44,65.45,65.19,65.38,97000.0,53.2896,53.2977,53.086,53.2407,97000.0
2015-04-23 14:30:00,65.39,65.39,65.22,65.33,91100.0,53.2489,53.2489,53.1104,53.2,91100.0
2015-04-23 15:00:00,65.32,65.36,65.2,65.26,117100.0,53.1919,53.2244,53.0941,53.143,117100.0
2015-04-23 15:30:00,65.26,65.32,65.02,65.12,247000.0,53.143,53.1919,52.9476,53.029,247000.0
2015-04-24 09:30:00,65.36,65.85,65.23,65.6,61800.0,53.2244,53.6234,53.1186,53.4199,61800.0
2015-04-24 10:00:00,65.56,65.69,65.47,65.49,42200.0,53.3873,53.4932,53.314,53.3303,42200.0
2015-04-24 10:30:00,65.45,65.64,65.3,65.61,46700.0,53.2977,53.4524,53.1756,53.428,46700.0
2015-04-24 11:00:00,65.6,65.86,65.51,65.83,31500.0,53.4199,53.6316,53.3466,53.6072,31500.0
2015-04-24 11:30:00,65.85,65.9,65.63,65.65,31900.0,53.6234,53.6642,53.4443,53.4606,31900.0
2015-04-24 12:00:00,65.66,65.99,65.66,65.88,37300.0,53.4687,53.7375,53.4687,53.6479,37300.0
2015-04-24 12:30:00,65.86,65.87,65.72,65.84,31900.0,53.6316,53.6397,53.5176,53.6153,31900.0
2015-04-24 13:00:00,65.84,65.98,65.78,65.96,34900.0,53.6153,53.7293,53.5664,53.713,34900.0
2015-04-24 13:30:00,65.96,66.08,65.76,66.08,39600.0,53.713,53.8107,53.5502,53.8107,39600.0
2015-04-24 14:00:00,66.08,66.17,65.93,65.93,46700.0,53.8107,53.884,53.6886,53.6886,46700.0
2015-04-24 14:30:00,65.92,65.98,65.6,65.6,57200.0,53.6805,53.7293,53.4199,53.4199,57200.0
2015-04-24 15:00:00,65.61,65.73,65.55,65.61,79100.0,53.428,53.5257,53.3792,53.428,79100.0
2015-04-24 15:30:00,65.61,65.89,65.57,65.85,258300.0,53.428,53.656,53.3954,53.6234,258300.0
2015-04-27 09:30:00,65.89,66.31,65.89,66.2,34400.0,53.656,53.998,53.656,53.9085,34400.0
2015-04-27 10:00:00,66.22,66.58,66.22,66.42,25100.0,53.9248,54.2179,53.9248,54.0876,25100.0
2015-04-27 10:30:00,66.4,66.57,66.34,66.4,25200.0,54.0713,54.2098,54.0225,54.0713,25200.0
2015-04-27 11:00:00,66.37,66.43,66.27,66.33,32400.0,54.0469,54.0958,53.9655,54.0143,32400.0
2015-04-27 11:30:00,66.36,66.4,66.19,66.32,42000.0,54.0388,54.0713,53.9003,54.0062,42000.0
2015-04-27 12:00:00,66.31,66.31,66.13,66.13,19400.0,53.998,53.998,53.8515,53.8515,19400.0
2015-04-27 12:30:00,66.14,66.21,66.03,66.08,20400.0,53.8596,53.9166,53.77,53.8107,20400.0
2015-04-27 13:00:00,66.07,66.11,65.86,65.89,32400.0,53.8026,53.8352,53.6316,53.656,32400.0
2015-04-27 13:30:00,65.89,65.91,65.8,65.82,39300.0,53.656,53.6723,53.5827,53.599,39300.0
2015-04-27 14:00:00,65.81,65.87,65.75,65.8,53000.0,53.5909,53.6397,53.542,53.5827,53000.0
2015-04-27 14:30:00,65.79,65.87,65.69,65.83,42000.0,53.5746,53.6397,53.4932,53.6072,42000.0
2015-04-27 15:00:00,65.83,65.91,65.7,65.78,54100.0,53.6072,53.6723,53.5013,53.5664,54100.0
2015-04-27 15:30:00,65.77,65.78,65.51,65.56,150600.0,53.5583,53.5664,53.3466,53.3873,150600.0
2015-04-28 09:30:00,65.68,66.08,65.14,66.08,64400.0,53.485,53.8107,53.0453,53.8107,64400.0
2015-04-28 10:00:00,66.05,66.15,65.33,65.39,77100.0,53.7863,53.8677,53.2,53.2489,77100.0
2015-04-28 10:30:00,65.44,65.92,65.4,65.85,27300.0,53.2896,53.6805,53.257,53.6234,27300.0
2015-04-28 11:00:00,65.88,66.12,65.86,66.03,24100.0,53.6479,53.8433,53.6316,53.77,24100.0
2015-04-28 11:30:00,66.03,66.19,66.01,66.09,18600.0,53.77,53.9003,53.7537,53.8189,18600.0
2015-04-28 12:00:00,66.08,66.08,65.84,65.9,15800.0,53.8107,53.8107,53.6153,53.6642,15800.0
2015-04-28 12:30:00,65.92,65.99,65.84,65.85,13700.0,53.6805,53.7375,53.6153,53.6234,13700.0
2015-04-28 13:00:00,65.87,65.97,65.8,65.88,17800.0,53.6397,53.7212,53.5827,53.6479,17800.0
2015-04-28 13:30:00,65.88,66.08,65.83,65.9,23400.0,53.6479,53.8107,53.6072,53.6642,23400.0
2015-04-28 14:00:00,65.89,66.09,65.83,66.09,26500.0,53.656,53.8189,53.6072,53.8189,26500.0
2015-04-28 14:30:00,66.1,66.18,65.89,65.93,82900.0,53.827,53.8922,53.656,53.6886,82900.0
2015-04-28 15:00:00,65.92,65.98,65.82,65.9,60700.0,53.6805,53.7293,53.599,53.6642,60700.0
2015-04-28 15:30:00,65.92,65.94,65.7,65.86,130900.0,53.6805,53.6967,53.5013,53.6316,130900.0
2015-04-29 09:30:00,65.43,65.86,65.31,65.44,39300.0,53.2814,53.6316,53.1837,53.2896,39300.0
2015-04-29 10:00:00,65.38,65.55,65.25,65.47,28000.0,53.2407,53.3792,53.1349,53.314,28000.0
2015-04-29 10:30:00,65.46,65.98,65.46,65.97,36200.0,53.3059,53.7293,53.3059,53.7212,36200.0
2015-04-29 11:00:00,65.97,66.25,65.96,66.2,42600.0,53.7212,53.9492,53.713,53.9085,42600.0
2015-04-29 11:30:00,66.22,66.39,66.1,66.36,19200.0,53.9248,54.0632,53.827,54.0388,19200.0
2015-04-29 12:00:00,66.37,66.41,66.13,66.13,36300.0,54.0469,54.0795,53.8515,53.8515,36300.0
2015-04-29 12:30:00,66.12,66.21,66.0,66.21,23500.0,53.8433,53.9166,53.7456,53.9166,23500.0
2015-04-29 13:00:00,66.17,66.36,66.05,66.31,47200.0,53.884,54.0388,53.7863,53.998,47200.0
2015-04-29 13:30:00,66.33,66.43,66.2,66.24,26200.0,54.0143,54.0958,53.9085,53.941,26200.0
2015-04-29 14:00:00,66.26,66.44,65.95,66.35,33600.0,53.9573,54.1039,53.7049,54.0306,33600.0
2015-04-29 14:30:00,66.34,66.48,66.28,66.48,33400.0,54.0225,54.1365,53.9736,54.1365,33400.0
2015-04-29 15:00:00,66.49,66.49,66.26,66.34,50100.0,54.1446,54.1446,53.9573,54.0225,50100.0
2015-04-29 15:30:00,66.35,66.39,66.18,66.3,225000.0,54.0306,54.0632,53.8922,53.9899,225000.0
2015-04-30 09:30:00,66.2,66.34,66.0,66.3,39500.0,54.1522,54.2667,53.9886,54.234,39500.0
2015-04-30 10:00:00,66.29,66.44,66.16,66.32,59300.0,54.2258,54.3485,54.1195,54.2503,59300.0
2015-04-30 10:30:00,66.33,66.62,66.32,66.59,57900.0,54.2585,54.4957,54.2503,54.4712,57900.0
2015-04-30 11:00:00,66.6,66.88,66.59,66.8,46000.0,54.4794,54.7084,54.4712,54.643,46000.0
2015-04-30 11:30:00,66.79,66.93,66.54,66.59,29300.0,54.6348,54.7493,54.4303,54.4712,29300.0
2015-04-30 12:00:00,66.58,66.59,66.4,66.47,31200.0,54.463,54.4712,54.3158,54.373,31200.0
2015-04-30 12:30:00,66.47,66.73,66.46,66.71,34100.0,54.373,54.5857,54.3649,54.5694,34100.0
2015-04-30 13:00:00,66.72,66.72,66.49,66.69,32000.0,54.5775,54.5775,54.3894,54.553,32000.0
2015-04-30 13:30:00,66.69,66.89,66.65,66.74,56400.0,54.553,54.7166,54.5203,54.5939,56400.0
2015-04-30 14:00:00,66.74,66.83,66.66,66.72,74300.0,54.5939,54.6675,54.5285,54.5775,74300.0
2015-04-30 14:30:00,66.71,66.72,66.3,66.3,65400.0,54.5694,54.5775,54.234,54.234,65400.0
2015-04-30 15:00:00,66.29,66.51,66.19,66.3,147000.0,54.2258,54.4058,54.144,54.234,147000.0
2015-04-30 15:30:00,66.29,66.39,66.2,66.36,150500.0,54.2258,54.3076,54.1522,54.2831,150500.0
2015-05-01 09:30:00,66.26,66.92,66.01,66.59,57700.0,54.2013,54.7411,53.9968,54.4712,57700.0
2015-05-01 10:00:00,66.61,67.08,66.58,66.92,36700.0,54.4876,54.872,54.463,54.7411,36700.0
2015-05-01 10:30:00,66.92,67.04,66.85,66.9,36600.0,54.7411,54.8393,54.6839,54.7248,36600.0
2015-05-01 11:00:00,66.88,67.25,66.88,67.25,33000.0,54.7084,55.0111,54.7084,55.0111,33000.0
2015-05-01 11:30:00,67.26,67.28,66.87,67.08,27100.0,55.0193,55.0356,54.7002,54.872,27100.0
2015-05-01 12:00:00,67.07,67.09,66.93,66.96,22200.0,54.8638,54.8802,54.7493,54.7739,22200.0
2015-05-01 12:30:00,66.97,67.04,66.9,67.02,39200.0,54.782,54.8393,54.7248,54.8229,39200.0
2015-05-01 13:00:00,67.03,67.16,66.97,67.14,25100.0,54.8311,54.9375,54.782,54.9211,25100.0
2015-05-01 13:30:00,67.15,67.3,67.11,67.2,26500.0,54.9293,55.052,54.8966,54.9702,26500.0
2015-05-01 14:00:00,67.2,67.37,67.17,67.3,30200.0,54.9702,55.1092,54.9456,55.052,30200.0
2015-05-01 14:30:00,67.32,67.37,67.22,67.3,35700.0,55.0683,55.1092,54.9865,55.052,35700.0
2015-05-01 15:00:00,67.27,67.29,67.11,67.13,71200.0,55.0274,55.0438,54.8966,54.9129,71200.0
2015-05-01 15:30:00,67.13,67.19,66.99,67.18,168300.0,54.9129,54.962,54.7984,54.9538,168300.0
2015-05-04 09:30:00,67.07,67.31,66.99,67.17,52800.0,54.8638,55.0602,54.7984,54.9456,52800.0
2015-05-04 10:00:00,67.17,67.17,66.95,67.08,84100.0,54.9456,54.9456,54.7657,54.872,84100.0
2015-05-04 10:30:00,67.09,67.19,66.7,66.7,49500.0,54.8802,54.962,54.5612,54.5612,49500.0
2015-05-04 11:00:00,66.7,67.08,66.67,67.0,30900.0,54.5612,54.872,54.5366,54.8066,30900.0
2015-05-04 11:30:00,66.99,67.02,66.89,67.02,23300.0,54.7984,54.8229,54.7166,54.8229,23300.0
2015-05-04 12:00:00,67.03,67.09,66.9,66.94,69800.0,54.8311,54.8802,54.7248,54.7575,69800.0
2015-05-04 12:30:00,66.93,67.0,66.78,66.89,24400.0,54.7493,54.8066,54.6266,54.7166,24400.0
2015-05-04 13:00:00,66.86,66.89,66.73,66.78,24300.0,54.6921,54.7166,54.5857,54.6266,24300.0
2015-05-04 13:30:00,66.78,66.83,66.69,66.7,51100.0,54.6266,54.6675,54.553,54.5612,51100.0
2015-05-04 14:00:00,66.71,66.8,66.63,66.78,42700.0,54.5694,54.643,54.5039,54.6266,42700.0
2015-05-04 14:30:00,66.79,67.09,66.74,66.85,67000.0,54.6348,54.8802,54.5939,54.6839,67000.0
2015-05-04 15:00:00,66.85,67.2,66.81,67.11,116000.0,54.6839,54.9702,54.6512,54.8966,116000.0
2015-05-04 15:30:00,67.11,67.17,66.92,66.98,126100.0,54.8966,54.9456,54.7411,54.7902,126100.0
2015-05-05 09:30:00,67.18,67.7,67.14,67.22,71500.0,54.9538,55.3792,54.9211,54.9865,71500.0
2015-05-05 10:00:00,67.21,67.26,66.88,67.14,45800.0,54.9784,55.0193,54.7084,54.9211,45800.0
2015-05-05 10:30:00,67.1,67.42,66.9,67.17,41200.0,54.8884,55.1501,54.7248,54.9456,41200.0
2015-05-05 11:00:00,67.11,67.15,66.89,66.91,20000.0,54.8966,54.9293,54.7166,54.733,20000.0
2015-05-05 11:30:00,66.91,67.17,66.86,67.17,78000.0,54.733,54.9456,54.6921,54.9456,78000.0
2015-05-05 12:00:00,67.17,67.45,67.15,67.21,203800.0,54.9456,55.1747,54.9293,54.9784,203800.0
2015-05-05 12:30:00,67.21,67.21,66.94,67.05,29300.0,54.9784,54.9784,54.7575,54.8475,29300.0
2015-05-05 13:00:00,67.07,67.09,66.95,67.09,37800.0,54.8638,54.8802,54.7657,54.8802,37800.0
2015-05-05 13:30:00,67.11,67.18,66.96,67.01,35700.0,54.8966,54.9538,54.7739,54.8148,35700.0
2015-05-05 14:00:00,67.0,67.05,66.92,66.98,53000.0,54.8066,54.8475,54.7411,54.7902,53000.0
2015-05-05 14:30:00,67.0,67.01,66.72,66.81,58100.0,54.8066,54.8148,54.5775,54.6512,58100.0
2015-05-05 15:00:00,66.81,66.89,66.67,66.81,74900.0,54.6512,54.7166,54.5366,54.6512,74900.0
2015-05-05 15:30:00,66.8,66.99,66.6,66.67,189700.0,54.643,54.7984,54.4794,54.5366,189700.0
2015-05-06 09:30:00,67.18,67.18,66.31,66.4,45400.0,54.9538,54.9538,54.2422,54.3158,45400.0
2015-05-06 10:00:00,66.41,66.47,66.21,66.41,51800.0,54.324,54.373,54.1604,54.324,51800.0
2015-05-06 10:30:00,66.41,67.18,66.4,67.18,52800.0,54.324,54.9538,54.3158,54.9538,52800.0
2015-05-06 11:00:00,67.13,67.15,66.79,66.83,38200.0,54.9129,54.9293,54.6348,54.6675,38200.0
2015-05-06 11:30:00,66.84,67.14,66.83,67.03,54900.0,54.6757,54.9211,54.6675,54.8311,54900.0
2015-05-06 12:00:00,67.02,67.15,66.98,67.11,23000.0,54.8229,54.9293,54.7902,54.8966,23000.0
2015-05-06 12:30:00,67.12,67.29,67.09,67.22,39300.0,54.9047,55.0438,54.8802,54.9865,39300.0
2015-05-06 13:00:00,67.21,67.37,67.19,67.36,46300.0,54.9784,55.1092,54.962,55.1011,46300.0
2015-05-06 13:30:00,67.36,67.36,67.14,67.15,43900.0,55.1011,55.1011,54.9211,54.9293,43900.0
2015-05-06 14:00:00,67.12,67.19,67.08,67.12,20800.0,54.9047,54.962,54.872,54.9047,20800.0
2015-05-06 14:30:00,67.14,67.14,66.88,66.97,33800.0,54.9211,54.9211,54.7084,54.782,33800.0
2015-05-06 15:00:00,66.98,66.99,66.8,66.91,36300.0,54.7902,54.7984,54.643,54.733,36300.0
2015-05-06 15:30:00,66.91,66.92,66.66,66.77,132800.0,54.733,54.7411,54.5285,54.6184,132800.0
2015-05-07 09:30:00,66.56,66.56,65.76,65.81,42400.0,54.4467,54.4467,53.7922,53.8331,42400.0
2015-05-07 10:00:00,65.81,66.28,65.79,66.26,156100.0,53.8331,54.2176,53.8168,54.2013,156100.0
2015-05-07 10:30:00,66.26,66.41,65.96,66.17,158200.0,54.2013,54.324,53.9559,54.1276,158200.0
2015-05-07 11:00:00,66.17,66.48,66.03,66.38,67100.0,54.1276,54.3812,54.0131,54.2994,67100.0
2015-05-07 11:30:00,66.37,66.58,66.24,66.27,45200.0,54.2912,54.463,54.1849,54.2094,45200.0
2015-05-07 12:00:00,66.25,66.44,66.16,66.41,43400.0,54.1931,54.3485,54.1195,54.324,43400.0
2015-05-07 12:30:00,66.44,66.49,66.4,66.47,80200.0,54.3485,54.3894,54.3158,54.373,80200.0
2015-05-07 13:00:00,66.46,66.49,66.36,66.41,55800.0,54.3649,54.3894,54.2831,54.324,55800.0
2015-05-07 13:30:00,66.41,66.44,66.32,66.33,41500.0,54.324,54.3485,54.2503,54.2585,41500.0
2015-05-07 14:00:00,66.33,66.38,66.13,66.36,83100.0,54.2585,54.2994,54.0949,54.2831,83100.0
2015-05-07 14:30:00,66.36,66.58,66.3,66.57,34300.0,54.2831,54.463,54.234,54.4548,34300.0
2015-05-07 15:00:00,66.57,66.67,66.47,66.56,63800.0,54.4548,54.5366,54.373,54.4467,63800.0
2015-05-07 15:30:00,66.56,66.59,66.36,66.52,161600.0,54.4467,54.4712,54.2831,54.4139,161600.0
2015-05-08 09:30:00,66.2,67.55,66.2,67.53,74100.0,54.1522,55.2565,54.1522,55.2401,74100.0
2015-05-08 10:00:00,67.53,67.84,67.43,67.6,60900.0,55.2401,55.4937,55.1583,55.2974,60900.0
2015-05-08 10:30:00,67.57,67.9,67.53,67.73,35700.0,55.2728,55.5428,55.2401,55.4037,35700.0
2015-05-08 11:00:00,67.73,67.91,67.69,67.75,47700.0,55.4037,55.551,55.371,55.4201,47700.0
2015-05-08 11:30:00,67.75,67.8,67.61,67.8,39000.0,55.4201,55.461,55.3056,55.461,39000.0
2015-05-08 12:00:00,67.81,67.88,67.56,67.6,20000.0,55.4692,55.5264,55.2647,55.2974,20000.0
2015-05-08 12:30:00,67.6,67.72,67.58,67.66,22400.0,55.2974,55.3955,55.281,55.3465,22400.0
2015-05-08 13:00:00,67.66,67.67,67.48,67.53,27900.0,55.3465,55.3546,55.1992,55.2401,27900.0
2015-05-08 13:30:00,67.53,67.54,67.31,67.4,28100.0,55.2401,55.2483,55.0602,55.1338,28100.0
2015-05-08 14:00:00,67.4,67.41,67.25,67.32,25500.0,55.1338,55.142,55.0111,55.0683,25500.0
2015-05-08 14:30:00,67.34,67.47,67.26,67.31,28800.0,55.0847,55.191,55.0193,55.0602,28800.0
2015-05-08 15:00:00,67.32,67.52,67.26,67.42,45800.0,55.0683,55.2319,55.0193,55.1501,45800.0
2015-05-08 15:30:00,67.4,67.45,67.23,67.29,90600.0,55.1338,55.1747,54.9947,55.0438,90600.0
2015-05-11 09:30:00,67.25,67.25,66.76,67.03,36900.0,55.0111,55.0111,54.6103,54.8311,36900.0
2015-05-11 10:00:00,67.09,67.35,66.9,66.9,40500.0,54.8802,55.0929,54.7248,54.7248,40500.0
2015-05-11 10:30:00,66.89,67.07,66.85,66.89,27800.0,54.7166,54.8638,54.6839,54.7166,27800.0
2015-05-11 11:00:00,66.88,66.99,66.8,66.81,43400.0,54.7084,54.7984,54.643,54.6512,43400.0
2015-05-11 11:30:00,66.85,66.94,66.77,66.83,20600.0,54.6839,54.7575,54.6184,54.6675,20600.0
2015-05-11 12:00:00,66.82,66.82,66.57,66.64,22700.0,54.6593,54.6593,54.4548,54.5121,22700.0
2015-05-11 12:30:00,66.66,66.81,66.56,66.78,50800.0,54.5285,54.6512,54.4467,54.6266,50800.0
2015-05-11 13:00:00,66.78,66.89,66.77,66.86,21600.0,54.6266,54.7166,54.6184,54.6921,21600.0
2015-05-11 13:30:00,66.86,66.89,66.81,66.82,20300.0,54.6921,54.7166,54.6512,54.6593,20300.0
2015-05-11 14:00:00,66.81,66.82,66.62,66.7,19700.0,54.6512,54.6593,54.4957,54.5612,19700.0
2015-05-11 14:30:00,66.72,66.74,66.56,66.58,25500.0,54.5775,54.5939,54.4467,54.463,25500.0
2015-05-11 15:00:00,66.58,66.59,66.49,66.52,38500.0,54.463,54.4712,54.3894,54.4139,38500.0
2015-05-11 15:30:00,66.52,66.53,66.37,66.46,98300.0,54.4139,54.4221,54.2912,54.3649,98300.0
2015-05-12 09:30:00,66.3,66.36,65.53,65.81,63500.0,54.234,54.2831,53.6041,53.8331,63500.0
2015-05-12 10:00:00,65.77,65.78,65.42,65.54,35000.0,53.8004,53.8086,53.5141,53.6123,35000.0
2015-05-12 10:30:00,65.56,65.71,65.52,65.56,43200.0,53.6286,53.7513,53.5959,53.6286,43200.0
2015-05-12 11:00:00,65.57,65.83,65.54,65.7,34200.0,53.6368,53.8495,53.6123,53.7432,34200.0
2015-05-12 11:30:00,65.71,65.81,65.71,65.72,21900.0,53.7513,53.8331,53.7513,53.7595,21900.0
2015-05-12 12:00:00,65.74,65.74,65.53,65.55,18400.0,53.7759,53.7759,53.6041,53.6205,18400.0
2015-05-12 12:30:00,65.55,65.72,65.54,65.61,20400.0,53.6205,53.7595,53.6123,53.6695,20400.0
2015-05-12 13:00:00,65.61,65.75,65.57,65.68,19400.0,53.6695,53.7841,53.6368,53.7268,19400.0
2015-05-12 13:30:00,65.67,65.77,65.63,65.77,39600.0,53.7186,53.8004,53.6859,53.8004,39600.0
2015-05-12 14:00:00,65.78,65.9,65.59,65.74,38800.0,53.8086,53.9068,53.6532,53.7759,38800.0
2015-05-12 14:30:00,65.73,65.76,65.55,65.57,43600.0,53.7677,53.7922,53.6205,53.6368,43600.0
2015-05-12 15:00:00,65.57,65.66,65.54,65.64,36500.0,53.6368,53.7104,53.6123,53.6941,36500.0
2015-05-12 15:30:00,65.64,65.86,65.64,65.73,96700.0,53.6941,53.8741,53.6941,53.7677,96700.0
2015-05-13 09:30:00,65.71,66.02,65.64,65.89,47100.0,53.7513,54.0049,53.6941,53.8986,47100.0
2015-05-13 10:00:00,65.9,66.21,65.89,66.06,13300.0,53.9068,54.1604,53.8986,54.0377,13300.0
2015-05-13 10:30:00,66.07,66.18,65.95,66.04,32000.0,54.0458,54.1358,53.9477,54.0213,32000.0
2015-05-13 11:00:00,66.04,66.19,66.03,66.17,31000.0,54.0213,54.144,54.0131,54.1276,31000.0
2015-05-13 11:30:00,66.13,66.33,66.12,66.28,20500.0,54.0949,54.2585,54.0867,54.2176,20500.0
2015-05-13 12:00:00,66.29,66.42,66.28,66.35,18500.0,54.2258,54.3321,54.2176,54.2749,18500.0
2015-05-13 12:30:00,66.36,66.47,66.35,66.42,23600.0,54.2831,54.373,54.2749,54.3321,23600.0
2015-05-13 13:00:00,66.45,66.57,66.44,66.53,13600.0,54.3567,54.4548,54.3485,54.4221,13600.0
2015-05-13 13:30:00,66.53,66.56,66.45,66.48,17800.0,54.4221,54.4467,54.3567,54.3812,17800.0
2015-05-13 14:00:00,66.48,66.56,66.48,66.54,34000.0,54.3812,54.4467,54.3812,54.4303,34000.0
2015-05-13 14:30:00,66.54,66.7,66.54,66.58,39400.0,54.4303,54.5612,54.4303,54.463,39400.0
2015-05-13 15:00:00,66.59,66.71,66.54,66.59,70900.0,54.4712,54.5694,54.4303,54.4712,70900.0
2015-05-13 15:30:00,66.59,66.65,66.52,66.52,136100.0,54.4712,54.5203,54.4139,54.4139,136100.0
2015-05-14 09:30:00,67.23,67.44,66.96,67.35,74400.0,54.9947,55.1665,54.7739,55.0929,74400.0
2015-05-14 10:00:00,67.36,67.48,67.04,67.07,46200.0,55.1011,55.1992,54.8393,54.8638,46200.0
2015-05-14 10:30:00,67.09,67.12,66.9,66.94,38800.0,54.8802,54.9047,54.7248,54.7575,38800.0
2015-05-14 11:00:00,66.98,67.04,66.77,66.78,14500.0,54.7902,54.8393,54.6184,54.6266,14500.0
2015-05-14 11:30:00,66.79,66.95,66.75,66.76,18200.0,54.6348,54.7657,54.6021,54.6103,18200.0
2015-05-14 12:00:00,66.76,67.01,66.76,66.91,28200.0,54.6103,54.8148,54.6103,54.733,28200.0
2015-05-14 12:30:00,66.91,66.97,66.78,66.9,61200.0,54.733,54.782,54.6266,54.7248,61200.0
2015-05-14 13:00:00,66.91,67.06,66.79,66.85,49600.0,54.733,54.8557,54.6348,54.6839,49600.0
2015-05-14 13:30:00,66.86,66.98,66.84,66.98,20000.0,54.6921,54.7902,54.6757,54.7902,20000.0
2015-05-14 14:00:00,66.98,67.01,66.86,67.01,31100.0,54.7902,54.8148,54.6921,54.8148,31100.0
2015-05-14 14:30:00,67.0,67.03,66.8,67.0,52800.0,54.8066,54.8311,54.643,54.8066,52800.0
2015-05-14 15:00:00,67.0,67.01,66.9,66.94,71600.0,54.8066,54.8148,54.7248,54.7575,71600.0
2015-05-14 15:30:00,66.95,67.01,66.88,66.9,148700.0,54.7657,54.8148,54.7084,54.7248,148700.0
2015-05-15 09:30:00,66.83,66.83,66.45,66.59,8700.0,54.6675,54.6675,54.3567,54.4712,8700.0
2015-05-15 10:00:00,66.53,66.57,66.34,66.49,25100.0,54.4221,54.4548,54.2667,54.3894,25100.0
2015-05-15 10:30:00,66.5,66.74,66.49,66.66,16000.0,54.3976,54.5939,54.3894,54.5285,16000.0
2015-05-15 11:00:00,66.69,66.87,66.64,66.85,41400.0,54.553,54.7002,54.5121,54.6839,41400.0
2015-05-15 11:30:00,66.85,66.89,66.71,66.89,10700.0,54.6839,54.7166,54.5694,54.7166,10700.0
2015-05-15 12:00:00,66.89,66.9,66.86,66.87,28700.0,54.7166,54.7248,54.6921,54.7002,28700.0
2015-05-15 12:30:00,66.88,66.97,66.87,66.95,33800.0,54.7084,54.782,54.7002,54.7657,33800.0
2015-05-15 13:00:00,66.92,66.92,66.82,66.87,20700.0,54.7411,54.7411,54.6593,54.7002,20700.0
2015-05-15 13:30:00,66.87,66.99,66.87,66.92,20900.0,54.7002,54.7984,54.7002,54.7411,20900.0
2015-05-15 14:00:00,66.91,67.0,66.83,66.96,17300.0,54.733,54.8066,54.6675,54.7739,17300.0
2015-05-15 14:30:00,66.96,67.0,66.88,66.98,18300.0,54.7739,54.8066,54.7084,54.7902,18300.0
2015-05-15 15:00:00,66.98,66.98,66.89,66.91,19500.0,54.7902,54.7902,54.7166,54.733,19500.0
2015-05-15 15:30:00,66.91,67.0,66.91,66.99,43300.0,54.733,54.8066,54.733,54.7984,43300.0
2015-05-18 09:30:00,66.99,66.99,66.36,66.88,38300.0,54.7984,54.7984,54.2831,54.7084,38300.0
2015-05-18 10:00:00,66.9,67.0,66.8,66.84,33400.0,54.7248,54.8066,54.643,54.6757,33400.0
2015-05-18 10:30:00,66.86,67.11,66.84,67.09,75800.0,54.6921,54.8966,54.6757,54.8802,75800.0
2015-05-18 11:00:00,67.1,67.13,67.03,67.08,22000.0,54.8884,54.9129,54.8311,54.872,22000.0
2015-05-18 11:30:00,67.09,67.28,67.05,67.27,25600.0,54.8802,55.0356,54.8475,55.0274,25600.0
2015-05-18 12:00:00,67.28,67.64,67.28,67.53,95200.0,55.0356,55.3301,55.0356,55.2401,95200.0
2015-05-18 12:30:00,67.52,67.59,67.45,67.59,25200.0,55.2319,55.2892,55.1747,55.2892,25200.0
2015-05-18 13:00:00,67.6,67.6,67.43,67.54,18200.0,55.2974,55.2974,55.1583,55.2483,18200.0
2015-05-18 13:30:00,67.54,67.55,67.46,67.5,23200.0,55.2483,55.2565,55.1829,55.2156,23200.0
2015-05-18 14:00:00,67.5,67.52,67.42,67.43,31000.0,55.2156,55.2319,55.1501,55.1583,31000.0
2015-05-18 14:30:00,67.43,67.52,67.38,67.46,64000.0,55.1583,55.2319,55.1174,55.1829,64000.0
2015-05-18 15:00:00,67.46,67.52,67.46,67.51,39200.0,55.1829,55.2319,55.1829,55.2238,39200.0
2015-05-18 15:30:00,67.52,67.53,67.45,67.51,152800.0,55.2319,55.2401,55.1747,55.2238,152800.0
2015-05-19 09:30:00,67.69,67.88,67.14,67.23,32800.0,55.371,55.5264,54.9211,54.9947,32800.0
2015-05-19 10:00:00,67.24,67.36,67.19,67.34,31600.0,55.0029,55.1011,54.962,55.0847,31600.0
2015-05-19 10:30:00,67.34,67.39,67.3,67.32,33900.0,55.0847,55.1256,55.052,55.0683,33900.0
2015-05-19 11:00:00,67.32,67.36,67.08,67.08,20600.0,55.0683,55.1011,54.872,54.872,20600.0
2015-05-19 11:30:00,67.08,67.22,67.08,67.11,18600.0,54.872,54.9865,54.872,54.8966,18600.0
2015-05-19 12:00:00,67.1,67.11,66.85,66.91,21500.0,54.8884,54.8966,54.6839,54.733,21500.0
2015-05-19 12:30:00,66.93,67.05,66.93,67.02,17500.0,54.7493,54.8475,54.7493,54.8229,17500.0
2015-05-19 13:00:00,67.03,67.03,66.9,66.92,22600.0,54.8311,54.8311,54.7248,54.7411,22600.0
2015-05-19 13:30:00,66.92,66.93,66.81,66.91,57800.0,54.7411,54.7493,54.6512,54.733,57800.0
2015-05-19 14:00:00,66.91,66.94,66.81,66.89,25700.0,54.733,54.7575,54.6512,54.7166,25700.0
2015-05-19 14:30:00,66.9,66.9,66.73,66.81,18400.0,54.7248,54.7248,54.5857,54.6512,18400.0
2015-05-19 15:00:00,66.81,66.86,66.67,66.86,26600.0,54.6512,54.6921,54.5366,54.6921,26600.0
2015-05-19 15:30:00,66.88,67.03,66.86,67.03,47100.0,54.7084,54.8311,54.6921,54.8311,47100.0
2015-05-20 09:30:00,66.92,67.13,66.81,67.07,29900.0,54.7411,54.9129,54.6512,54.8638,29900.0
2015-05-20 10:00:00,67.04,67.33,67.02,67.24,43800.0,54.8393,55.0765,54.8229,55.0029,43800.0
2015-05-20 10:30:00,67.22,67.51,67.17,67.47,23800.0,54.9865,55.2238,54.9456,55.191,23800.0
2015-05-20 11:00:00,67.48,67.49,67.32,67.34,14700.0,55.1992,55.2074,55.0683,55.0847,14700.0
2015-05-20 11:30:00,67.35,67.43,67.35,67.37,16000.0,55.0929,55.1583,55.0929,55.1092,16000.0
2015-05-20 12:00:00,67.36,67.36,67.26,67.26,51600.0,55.1011,55.1011,55.0193,55.0193,51600.0
2015-05-20 12:30:00,67.26,67.36,67.25,67.36,32900.0,55.0193,55.1011,55.0111,55.1011,32900.0
2015-05-20 13:00:00,67.35,67.46,67.34,67.4,49000.0,55.0929,55.1829,55.0847,55.1338,49000.0
2015-05-20 13:30:00,67.39,67.42,67.32,67.36,20000.0,55.1256,55.1501,55.0683,55.1011,20000.0
2015-05-20 14:00:00,67.38,67.6,67.37,67.58,22200.0,55.1174,55.2974,55.1092,55.281,22200.0
2015-05-20 14:30:00,67.58,67.8,67.57,67.79,46700.0,55.281,55.461,55.2728,55.4528,46700.0
2015-05-20 15:00:00,67.79,67.83,67.52,67.54,55200.0,55.4528,55.4855,55.2319,55.2483,55200.0
2015-05-20 15:30:00,67.54,67.54,67.41,67.46,76700.0,55.2483,55.2483,55.142,55.1829,76700.0
2015-05-21 09:30:00,67.62,67.86,67.23,67.56,80100.0,55.3137,55.5101,54.9947,55.2647,80100.0
2015-05-21 10:00:00,67.52,67.97,67.51,67.82,47200.0,55.2319,55.6,55.2238,55.4773,47200.0
2015-05-21 10:30:00,67.82,67.94,67.74,67.82,57100.0,55.4773,55.5755,55.4119,55.4773,57100.0
2015-05-21 11:00:00,67.83,67.99,67.83,67.95,24500.0,55.4855,55.6164,55.4855,55.5837,24500.0
2015-05-21 11:30:00,67.94,68.0,67.92,67.93,35700.0,55.5755,55.6246,55.5591,55.5673,35700.0
2015-05-21 12:00:00,67.93,67.94,67.71,67.75,13200.0,55.5673,55.5755,55.3874,55.4201,13200.0
2015-05-21 12:30:00,67.76,67.76,67.5,67.7,13600.0,55.4283,55.4283,55.2156,55.3792,13600.0
2015-05-21 13:00:00,67.69,67.84,67.68,67.77,12500.0,55.371,55.4937,55.3628,55.4364,12500.0
2015-05-21 13:30:00,67.77,67.88,67.74,67.76,20400.0,55.4364,55.5264,55.4119,55.4283,20400.0
2015-05-21 14:00:00,67.76,67.92,67.75,67.83,22600.0,55.4283,55.5591,55.4201,55.4855,22600.0
2015-05-21 14:30:00,67.84,68.41,67.83,68.16,195100.0,55.4937,55.96,55.4855,55.7555,195100.0
2015-05-21 15:00:00,68.16,68.29,68.02,68.09,69000.0,55.7555,55.8618,55.6409,55.6982,69000.0
2015-05-21 15:30:00,68.12,68.15,68.04,68.08,120300.0,55.7227,55.7473,55.6573,55.69,120300.0
2015-05-22 09:30:00,67.85,68.21,67.76,67.89,37800.0,55.5019,55.7964,55.4283,55.5346,37800.0
2015-05-22 10:00:00,67.9,67.96,67.66,67.81,32200.0,55.5428,55.5919,55.3465,55.4692,32200.0
2015-05-22 10:30:00,67.81,67.81,67.52,67.55,46800.0,55.4692,55.4692,55.2319,55.2565,46800.0
2015-05-22 11:00:00,67.54,67.69,67.5,67.56,62200.0,55.2483,55.371,55.2156,55.2647,62200.0
2015-05-22 11:30:00,67.54,67.7,67.47,67.66,26600.0,55.2483,55.3792,55.191,55.3465,26600.0
2015-05-22 12:00:00,67.66,67.7,67.63,67.65,14600.0,55.3465,55.3792,55.3219,55.3383,14600.0
2015-05-22 12:30:00,67.66,67.79,67.62,67.77,26100.0,55.3465,55.4528,55.3137,55.4364,26100.0
2015-05-22 13:00:00,67.77,67.9,67.76,67.83,22400.0,55.4364,55.5428,55.4283,55.4855,22400.0
2015-05-22 13:30:00,67.83,68.07,67.82,68.07,21400.0,55.4855,55.6818,55.4773,55.6818,21400.0
2015-05-22 14:00:00,68.07,68.14,68.04,68.04,26000.0,55.6818,55.7391,55.6573,55.6573,26000.0
2015-05-22 14:30:00,68.05,68.05,67.84,67.92,29700.0,55.6655,55.6655,55.4937,55.5591,29700.0
2015-05-22 15:00:00,67.93,68.11,67.92,67.98,36600.0,55.5673,55.7146,55.5591,55.6082,36600.0
2015-05-22 15:30:00,67.98,68.0,67.8,67.88,74700.0,55.6082,55.6246,55.461,55.5264,74700.0
2015-05-26 09:30:00,67.7,67.73,66.93,67.11,76500.0,55.3792,55.4037,54.7493,54.8966,76500.0
2015-05-26 10:00:00,67.15,67.15,66.97,67.04,96900.0,54.9293,54.9293,54.782,54.8393,96900.0
2015-05-26 10:30:00,67.02,67.12,66.96,66.99,70300.0,54.8229,54.9047,54.7739,54.7984,70300.0
2015-05-26 11:00:00,67.0,67.2,66.98,67.18,39400.0,54.8066,54.9702,54.7902,54.9538,39400.0
2015-05-26 11:30:00,67.15,67.2,67.03,67.07,19800.0,54.9293,54.9702,54.8311,54.8638,19800.0
2015-05-26 12:00:00,67.08,67.19,67.04,67.19,30800.0,54.872,54.962,54.8393,54.962,30800.0
2015-05-26 12:30:00,67.21,67.24,67.1,67.1,26400.0,54.9784,55.0029,54.8884,54.8884,26400.0
2015-05-26 13:00:00,67.1,67.17,67.08,67.15,41100.0,54.8884,54.9456,54.872,54.9293,41100.0
2015-05-26 13:30:00,67.16,67.23,67.12,67.22,29500.0,54.9375,54.9947,54.9047,54.9865,29500.0
2015-05-26 14:00:00,67.21,67.24,67.08,67.15,29200.0,54.9784,55.0029,54.872,54.9293,29200.0
2015-05-26 14:30:00,67.15,67.17,67.09,67.12,71100.0,54.9293,54.9456,54.8802,54.9047,71100.0
2015-05-26 15:00:00,67.11,67.26,67.07,67.2,80000.0,54.8966,55.0193,54.8638,54.9702,80000.0
2015-05-26 15:30:00,67.2,67.32,67.19,67.25,156100.0,54.9702,55.0683,54.962,55.0111,156100.0
2015-05-27 09:30:00,67.35,67.8,67.22,67.73,37200.0,55.0929,55.461,54.9865,55.4037,37200.0
2015-05-27 10:00:00,67.73,67.83,67.5,67.56,57200.0,55.4037,55.4855,55.2156,55.2647,57200.0
2015-05-27 10:30:00,67.5,67.53,67.36,67.5,32300.0,55.2156,55.2401,55.1011,55.2156,32300.0
2015-05-27 11:00:00,67.52,67.61,67.42,67.55,24400.0,55.2319,55.3056,55.1501,55.2565,24400.0
2015-05-27 11:30:00,67.54,67.92,67.52,67.8,25500.0,55.2483,55.5591,55.2319,55.461,25500.0
2015-05-27 12:00:00,67.77,67.88,67.67,67.87,21200.0,55.4364,55.5264,55.3546,55.5182,21200.0
2015-05-27 12:30:00,67.85,67.96,67.72,67.8,42300.0,55.5019,55.5919,55.3955,55.461,42300.0
2015-05-27 13:00:00,67.84,67.86,67.77,67.85,17500.0,55.4937,55.5101,55.4364,55.5019,17500.0
2015-05-27 13:30:00,67.87,67.87,67.73,67.75,32800.0,55.5182,55.5182,55.4037,55.4201,32800.0
2015-05-27 14:00:00,67.75,68.09,67.74,67.92,82500.0,55.4201,55.6982,55.4119,55.5591,82500.0
2015-05-27 14:30:00,67.92,68.09,67.88,68.06,36300.0,55.5591,55.6982,55.5264,55.6737,36300.0
2015-05-27 15:00:00,68.05,68.35,67.98,68.23,148400.0,55.6655,55.9109,55.6082,55.8127,148400.0
2015-05-27 15:30:00,68.23,68.35,68.2,68.31,141400.0,55.8127,55.9109,55.7882,55.8782,141400.0
2015-05-28 09:30:00,68.04,68.37,67.81,68.23,70200.0,55.6573,55.9273,55.4692,55.8127,70200.0
2015-05-28 10:00:00,68.25,68.47,68.11,68.29,55100.0,55.8291,56.0091,55.7146,55.8618,55100.0
2015-05-28 10:30:00,68.26,68.41,68.23,68.35,47100.0,55.8373,55.96,55.8127,55.9109,47100.0
2015-05-28 11:00:00,68.37,68.5,68.37,68.41,52000.0,55.9273,56.0336,55.9273,55.96,52000.0
2015-05-28 11:30:00,68.41,68.43,68.25,68.38,22200.0,55.96,55.9763,55.8291,55.9354,22200.0
2015-05-28 12:00:00,68.38,68.39,68.2,68.29,32800.0,55.9354,55.9436,55.7882,55.8618,32800.0
2015-05-28 12:30:00,68.29,68.3,68.11,68.24,23400.0,55.8618,55.87,55.7146,55.8209,23400.0
2015-05-28 13:00:00,68.22,68.29,68.2,68.27,25700.0,55.8046,55.8618,55.7882,55.8455,25700.0
2015-05-28 13:30:00,68.27,68.49,68.25,68.49,31900.0,55.8455,56.0254,55.8291,56.0254,31900.0
2015-05-28 14:00:00,68.49,68.5,68.45,68.49,42400.0,56.0254,56.0336,55.9927,56.0254,42400.0
2015-05-28 14:30:00,68.49,68.68,68.47,68.6,46500.0,56.0254,56.1808,56.0091,56.1154,46500.0
2015-05-28 15:00:00,68.59,68.66,68.55,68.66,71300.0,56.1072,56.1645,56.0745,56.1645,71300.0
2015-05-28 15:30:00,68.67,68.72,68.59,68.64,172400.0,56.1727,56.2136,56.1072,56.1481,172400.0
2015-05-29 09:30:00,68.75,68.95,68.5,68.5,90100.0,56.2381,56.4017,56.0336,56.0336,90100.0
2015-05-29 10:00:00,68.48,68.74,68.41,68.64,31085.0,56.0172,56.2299,55.96,56.1481,31085.0
2015-05-29 10:30:00,68.62,68.64,68.4,68.63,51782.0,56.1318,56.1481,55.9518,56.1399,51782.0
2015-05-29 11:00:00,68.62,68.7,68.54,68.65,40455.0,56.1318,56.1972,56.0663,56.1563,40455.0
2015-05-29 11:30:00,68.65,68.92,68.62,68.86,32817.0,56.1563,56.3772,56.1318,56.3281,32817.0
2015-05-29 12:00:00,68.87,68.92,68.61,68.86,74355.0,56.3363,56.3772,56.1236,56.3281,74355.0
2015-05-29 12:30:00,68.85,69.0,68.72,68.73,24495.0,56.3199,56.4426,56.2136,56.2217,24495.0
2015-05-29 13:00:00,68.71,68.79,68.64,68.78,29037.0,56.2054,56.2708,56.1481,56.2626,29037.0
2015-05-29 13:30:00,68.77,68.78,68.59,68.64,36544.0,56.2545,56.2626,56.1072,56.1481,36544.0
2015-05-29 14:00:00,68.62,68.96,68.62,68.8,139177.0,56.1318,56.4099,56.1318,56.279,139177.0
2015-05-29 14:30:00,68.8,68.91,68.77,68.91,60686.0,56.279,56.369,56.2545,56.369,60686.0
2015-05-29 15:00:00,68.9,68.91,68.78,68.89,66585.0,56.3608,56.369,56.2626,56.3526,66585.0
2015-05-29 15:30:00,68.88,69.03,68.85,68.87,264611.0,56.3444,56.4671,56.3199,56.3363,264611.0
2015-06-01 09:30:00,69.0,69.16,68.58,68.95,108496.0,56.4426,56.5735,56.099,56.4017,108496.0
2015-06-01 10:00:00,68.94,69.11,68.44,68.44,59362.0,56.3935,56.5326,55.9845,55.9845,59362.0
2015-06-01 10:30:00,68.43,68.66,68.29,68.61,97844.0,55.9763,56.1645,55.8618,56.1236,97844.0
2015-06-01 11:00:00,68.62,68.64,68.4,68.42,29085.0,56.1318,56.1481,55.9518,55.9682,29085.0
2015-06-01 11:30:00,68.41,68.51,68.35,68.36,27791.0,55.96,56.0418,55.9109,55.9191,27791.0
2015-06-01 12:00:00,68.35,68.92,68.33,68.91,48618.0,55.9109,56.3772,55.8945,56.369,48618.0
2015-06-01 12:30:00,68.91,69.01,68.72,69.01,50189.0,56.369,56.4508,56.2136,56.4508,50189.0
2015-06-01 13:00:00,69.02,69.04,68.9,68.98,25451.0,56.459,56.4753,56.3608,56.4262,25451.0
2015-06-01 13:30:00,68.99,69.03,68.91,68.97,33481.0,56.4344,56.4671,56.369,56.4181,33481.0
2015-06-01 14:00:00,68.97,69.01,68.87,69.0,34743.0,56.4181,56.4508,56.3363,56.4426,34743.0
2015-06-01 14:30:00,68.99,69.01,68.93,68.96,66137.0,56.4344,56.4508,56.3853,56.4099,66137.0
2015-06-01 15:00:00,68.97,69.05,68.96,68.99,53787.0,56.4181,56.4835,56.4099,56.4344,53787.0
2015-06-01 15:30:00,68.99,69.11,68.93,69.1,159284.0,56.4344,56.5326,56.3853,56.5244,159284.0
2015-06-02 09:30:00,69.06,69.18,68.54,69.18,107601.0,56.4917,56.5898,56.0663,56.5898,107601.0
2015-06-02 10:00:00,69.16,69.62,69.1,69.6,68985.0,56.5735,56.9498,56.5244,56.9334,68985.0
2015-06-02 10:30:00,69.61,69.74,69.55,69.7,55351.0,56.9416,57.0479,56.8925,57.0152,55351.0
2015-06-02 11:00:00,69.68,69.69,69.53,69.55,73867.0,56.9988,57.007,56.8761,56.8925,73867.0
2015-06-02 11:30:00,69.55,69.84,69.55,69.81,65221.0,56.8925,57.1297,56.8925,57.1052,65221.0
2015-06-02 12:00:00,69.82,70.0,69.8,69.97,34619.0,57.1134,57.2606,57.097,57.2361,34619.0
2015-06-02 12:30:00,69.98,70.0,69.91,69.92,36056.0,57.2442,57.2606,57.187,57.1952,36056.0
2015-06-02 13:00:00,69.92,69.95,69.7,69.87,70443.0,57.1952,57.2197,57.0152,57.1543,70443.0
2015-06-02 13:30:00,69.87,69.88,69.74,69.86,26086.0,57.1543,57.1624,57.0479,57.1461,26086.0
2015-06-02 14:00:00,69.85,69.85,69.69,69.75,32384.0,57.1379,57.1379,57.007,57.0561,32384.0
2015-06-02 14:30:00,69.76,69.8,69.67,69.78,50710.0,57.0643,57.097,56.9907,57.0806,50710.0
2015-06-02 15:00:00,69.77,69.79,69.71,69.73,53191.0,57.0725,57.0888,57.0234,57.0397,53191.0
2015-06-02 15:30:00,69.73,69.8,69.61,69.63,135173.0,57.0397,57.097,56.9416,56.9579,135173.0
2015-06-03 09:30:00,70.0,70.14,69.53,70.1,43718.0,57.2606,57.3751,56.8761,57.3424,43718.0
2015-06-03 10:00:00,70.15,70.67,69.93,70.54,105001.0,57.3833,57.8087,57.2033,57.7023,105001.0
2015-06-03 10:30:00,70.54,70.68,70.49,70.58,57522.0,57.7023,57.8169,57.6614,57.7351,57522.0
2015-06-03 11:00:00,70.57,70.74,70.48,70.64,77722.0,57.7269,57.8659,57.6533,57.7841,77722.0
2015-06-03 11:30:00,70.62,70.73,70.49,70.56,70425.0,57.7678,57.8578,57.6614,57.7187,70425.0
2015-06-03 12:00:00,70.56,70.62,70.5,70.59,46157.0,57.7187,57.7678,57.6696,57.7432,46157.0
2015-06-03 12:30:00,70.62,70.64,70.5,70.6,32539.0,57.7678,57.7841,57.6696,57.7514,32539.0
2015-06-03 13:00:00,70.63,70.7,70.59,70.68,28370.0,57.776,57.8332,57.7432,57.8169,28370.0
2015-06-03 13:30:00,70.69,70.85,70.62,70.78,40948.0,57.825,57.9559,57.7678,57.8987,40948.0
2015-06-03 14:00:00,70.78,70.95,70.78,70.89,39748.0,57.8987,58.0377,57.8987,57.9886,39748.0
2015-06-03 14:30:00,70.9,70.9,70.63,70.66,37107.0,57.9968,57.9968,57.776,57.8005,37107.0
2015-06-03 15:00:00,70.66,70.73,70.54,70.6,53407.0,57.8005,57.8578,57.7023,57.7514,53407.0
2015-06-03 15:30:00,70.6,70.76,70.59,70.65,179224.0,57.7514,57.8823,57.7432,57.7923,179224.0
2015-06-04 09:30:00,70.08,70.39,69.43,70.32,107496.0,57.326,57.5796,56.7943,57.5224,107496.0
2015-06-04 10:00:00,70.32,70.41,69.96,69.97,89663.0,57.5224,57.596,57.2279,57.2361,89663.0
2015-06-04 10:30:00,69.97,69.98,69.73,69.75,51878.0,57.2361,57.2442,57.0397,57.0561,51878.0
2015-06-04 11:00:00,69.74,69.96,69.62,69.79,42712.0,57.0479,57.2279,56.9498,57.0888,42712.0
2015-06-04 11:30:00,69.79,69.79,69.57,69.7,29058.0,57.0888,57.0888,56.9089,57.0152,29058.0
2015-06-04 12:00:00,69.7,70.01,69.64,69.99,104002.0,57.0152,57.2688,56.9661,57.2524,104002.0
2015-06-04 12:30:00,70.0,70.13,69.94,70.05,38177.0,57.2606,57.3669,57.2115,57.3015,38177.0
2015-06-04 13:00:00,70.05,70.05,69.7,69.81,39119.0,57.3015,57.3015,57.0152,57.1052,39119.0
2015-06-04 13:30:00,69.83,69.99,69.76,69.99,32790.0,57.1215,57.2524,57.0643,57.2524,32790.0
2015-06-04 14:00:00,69.96,70.07,69.87,69.97,25495.0,57.2279,57.3179,57.1543,57.2361,25495.0
2015-06-04 14:30:00,69.96,70.03,69.84,69.92,30628.0,57.2279,57.2851,57.1297,57.1952,30628.0
2015-06-04 15:00:00,69.93,69.94,69.75,69.81,33619.0,57.2033,57.2115,57.0561,57.1052,33619.0
2015-06-04 15:30:00,69.8,69.84,69.69,69.8,123911.0,57.097,57.1297,57.007,57.097,123911.0
2015-06-05 09:30:00,69.67,69.76,69.23,69.76,60901.0,56.9907,57.0643,56.6307,57.0643,60901.0
2015-06-05 10:00:00,69.71,70.07,69.7,69.86,31175.0,57.0234,57.3179,57.0152,57.1461,31175.0
2015-06-05 10:30:00,69.89,70.0,69.62,69.79,44567.0,57.1706,57.2606,56.9498,57.0888,44567.0
2015-06-05 11:00:00,69.79,69.8,69.53,69.66,41958.0,57.0888,57.097,56.8761,56.9825,41958.0
2015-06-05 11:30:00,69.65,69.77,69.51,69.74,29336.0,56.9743,57.0725,56.8598,57.0479,29336.0
2015-06-05 12:00:00,69.72,70.1,69.7,70.04,67233.0,57.0316,57.3424,57.0152,57.2933,67233.0
2015-06-05 12:30:00,70.02,70.14,69.96,70.07,26507.0,57.277,57.3751,57.2279,57.3179,26507.0
2015-06-05 13:00:00,70.05,70.05,69.97,70.04,25831.0,57.3015,57.3015,57.2361,57.2933,25831.0
2015-06-05 13:30:00,70.03,70.06,69.92,69.92,59421.0,57.2851,57.3097,57.1952,57.1952,59421.0
2015-06-05 14:00:00,69.92,69.98,69.85,69.88,49048.0,57.1952,57.2442,57.1379,57.1624,49048.0
2015-06-05 14:30:00,69.88,70.09,69.86,70.02,42914.0,57.1624,57.3342,57.1461,57.277,42914.0
2015-06-05 15:00:00,70.05,70.19,70.01,70.14,84343.0,57.3015,57.416,57.2688,57.3751,84343.0
2015-06-05 15:30:00,70.14,70.16,69.98,70.16,127228.0,57.3751,57.3915,57.2442,57.3915,127228.0
2015-06-08 09:30:00,69.89,70.16,69.83,70.05,64325.0,57.1706,57.3915,57.1215,57.3015,64325.0
2015-06-08 10:00:00,70.02,70.08,69.85,69.88,42995.0,57.277,57.326,57.1379,57.1624,42995.0
2015-06-08 10:30:00,69.84,69.99,69.78,69.92,52477.0,57.1297,57.2524,57.0806,57.1952,52477.0
2015-06-08 11:00:00,69.92,70.06,69.89,69.9,78239.0,57.1952,57.3097,57.1706,57.1788,78239.0
2015-06-08 11:30:00,69.9,70.0,69.72,69.72,63970.0,57.1788,57.2606,57.0316,57.0316,63970.0
2015-06-08 12:00:00,69.72,69.9,69.72,69.87,46904.0,57.0316,57.1788,57.0316,57.1543,46904.0
2015-06-08 12:30:00,69.86,69.95,69.84,69.87,42107.0,57.1461,57.2197,57.1297,57.1543,42107.0
2015-06-08 13:00:00,69.86,69.88,69.69,69.74,134544.0,57.1461,57.1624,57.007,57.0479,134544.0
2015-06-08 13:30:00,69.74,69.82,69.74,69.76,76468.0,57.0479,57.1134,57.0479,57.0643,76468.0
2015-06-08 14:00:00,69.75,69.8,69.67,69.7,285275.0,57.0561,57.097,56.9907,57.0152,285275.0
2015-06-08 14:30:00,69.69,69.8,69.58,69.71,196726.0,57.007,57.097,56.917,57.0234,196726.0
2015-06-08 15:00:00,69.7,69.79,69.68,69.7,214996.0,57.0152,57.0888,56.9988,57.0152,214996.0
2015-06-08 15:30:00,69.7,69.82,69.62,69.72,498294.0,57.0152,57.1134,56.9498,57.0316,498294.0
2015-06-09 09:30:00,70.15,70.64,70.05,70.16,114756.0,57.3833,57.7841,57.3015,57.3915,114756.0
2015-06-09 10:00:00,70.13,70.41,69.99,70.24,52545.0,57.3669,57.596,57.2524,57.4569,52545.0
2015-06-09 10:30:00,70.25,70.38,70.06,70.1,86777.0,57.4651,57.5714,57.3097,57.3424,86777.0
2015-06-09 11:00:00,70.12,70.21,70.07,70.12,24084.0,57.3588,57.4324,57.3179,57.3588,24084.0
2015-06-09 11:30:00,70.13,70.26,70.06,70.14,37340.0,57.3669,57.4733,57.3097,57.3751,37340.0
2015-06-09 12:00:00,70.13,70.14,69.92,69.96,25800.0,57.3669,57.3751,57.1952,57.2279,25800.0
2015-06-09 12:30:00,69.96,70.08,69.95,70.07,35431.0,57.2279,57.326,57.2197,57.3179,35431.0
2015-06-09 13:00:00,70.09,70.14,69.99,70.02,24042.0,57.3342,57.3751,57.2524,57.277,24042.0
2015-06-09 13:30:00,70.02,70.04,69.98,70.01,63411.0,57.277,57.2933,57.2442,57.2688,63411.0
2015-06-09 14:00:00,70.02,70.09,69.99,70.05,53117.0,57.277,57.3342,57.2524,57.3015,53117.0
2015-06-09 14:30:00,70.05,70.15,69.97,70.02,44138.0,57.3015,57.3833,57.2361,57.277,44138.0
2015-06-09 15:00:00,70.01,70.11,69.97,70.11,105313.0,57.2688,57.3506,57.2361,57.3506,105313.0
2015-06-09 15:30:00,70.11,70.24,70.08,70.2,174756.0,57.3506,57.4569,57.326,57.4242,174756.0
2015-06-10 09:30:00,70.55,70.85,70.22,70.74,48294.0,57.7105,57.9559,57.4406,57.8659,48294.0
2015-06-10 10:00:00,70.74,71.0,70.73,70.9,57256.0,57.8659,58.0786,57.8578,57.9968,57256.0
2015-06-10 10:30:00,70.92,70.96,70.72,70.8,28419.0,58.0132,58.0459,57.8496,57.915,28419.0
2015-06-10 11:00:00,70.78,71.0,70.76,70.81,28258.0,57.8987,58.0786,57.8823,57.9232,28258.0
2015-06-10 11:30:00,70.82,70.89,70.78,70.85,29391.0,57.9314,57.9886,57.8987,57.9559,29391.0
2015-06-10 12:00:00,70.86,70.89,70.75,70.86,62296.0,57.9641,57.9886,57.8741,57.9641,62296.0
2015-06-10 12:30:00,70.86,70.88,70.75,70.88,45154.0,57.9641,57.9805,57.8741,57.9805,45154.0
2015-06-10 13:00:00,70.87,70.87,70.79,70.86,33434.0,57.9723,57.9723,57.9068,57.9641,33434.0
2015-06-10 13:30:00,70.86,70.88,70.65,70.68,23926.0,57.9641,57.9805,57.7923,57.8169,23926.0
2015-06-10 14:00:00,70.69,70.98,70.69,70.93,77027.0,57.825,58.0623,57.825,58.0214,77027.0
2015-06-10 14:30:00,70.92,71.0,70.9,70.97,44306.0,58.0132,58.0786,57.9968,58.0541,44306.0
2015-06-10 15:00:00,70.99,71.01,70.93,71.0,75064.0,58.0704,58.0868,58.0214,58.0786,75064.0
2015-06-10 15:30:00,71.0,71.02,70.84,71.01,161201.0,58.0786,58.095,57.9477,58.0868,161201.0
2015-06-11 09:30:00,71.0,71.09,70.76,70.86,39762.0,58.0786,58.1522,57.8823,57.9641,39762.0
2015-06-11 10:00:00,70.87,71.05,70.84,71.02,54901.0,57.9723,58.1195,57.9477,58.095,54901.0
2015-06-11 10:30:00,71.05,71.06,70.79,70.79,45158.0,58.1195,58.1277,57.9068,57.9068,45158.0
2015-06-11 11:00:00,70.78,71.0,70.78,70.79,28578.0,57.8987,58.0786,57.8987,57.9068,28578.0
2015-06-11 11:30:00,70.8,70.99,70.8,70.91,18815.0,57.915,58.0704,57.915,58.005,18815.0
2015-06-11 12:00:00,70.91,70.94,70.81,70.92,27796.0,58.005,58.0295,57.9232,58.0132,27796.0
2015-06-11 12:30:00,70.93,71.08,70.89,71.05,33746.0,58.0214,58.1441,57.9886,58.1195,33746.0
2015-06-11 13:00:00,71.05,71.12,70.94,71.09,30303.0,58.1195,58.1768,58.0295,58.1522,30303.0
2015-06-11 13:30:00,71.1,71.12,71.0,71.09,29143.0,58.1604,58.1768,58.0786,58.1522,29143.0
2015-06-11 14:00:00,71.07,71.16,71.02,71.1,28705.0,58.1359,58.2095,58.095,58.1604,28705.0
2015-06-11 14:30:00,71.09,71.17,71.06,71.1,20784.0,58.1522,58.2177,58.1277,58.1604,20784.0
2015-06-11 15:00:00,71.1,71.17,71.05,71.13,49101.0,58.1604,58.2177,58.1195,58.185,49101.0
2015-06-11 15:30:00,71.13,71.17,71.02,71.07,78603.0,58.185,58.2177,58.095,58.1359,78603.0
2015-06-12 09:30:00,70.71,70.71,70.41,70.48,65990.0,57.8414,57.8414,57.596,57.6533,65990.0
2015-06-12 10:00:00,70.5,70.71,70.49,70.6,43130.0,57.6696,57.8414,57.6614,57.7514,43130.0
2015-06-12 10:30:00,70.6,70.63,70.41,70.41,79827.0,57.7514,57.776,57.596,57.596,79827.0
2015-06-12 11:00:00,70.4,70.7,70.33,70.66,41171.0,57.5878,57.8332,57.5305,57.8005,41171.0
2015-06-12 11:30:00,70.65,70.66,70.44,70.51,26691.0,57.7923,57.8005,57.6205,57.6778,26691.0
2015-06-12 12:00:00,70.52,70.55,70.44,70.51,21963.0,57.686,57.7105,57.6205,57.6778,21963.0
2015-06-12 12:30:00,70.5,70.6,70.48,70.5,31827.0,57.6696,57.7514,57.6533,57.6696,31827.0
2015-06-12 13:00:00,70.52,70.63,70.52,70.56,20477.0,57.686,57.776,57.686,57.7187,20477.0
2015-06-12 13:30:00,70.57,70.61,70.49,70.6,28970.0,57.7269,57.7596,57.6614,57.7514,28970.0
2015-06-12 14:00:00,70.62,70.62,70.49,70.51,32624.0,57.7678,57.7678,57.6614,57.6778,32624.0
2015-06-12 14:30:00,70.5,70.57,70.49,70.55,38390.0,57.6696,57.7269,57.6614,57.7105,38390.0
2015-06-12 15:00:00,70.54,70.59,70.49,70.58,47888.0,57.7023,57.7432,57.6614,57.7351,47888.0
2015-06-12 15:30:00,70.58,70.62,70.54,70.57,67056.0,57.7351,57.7678,57.7023,57.7269,67056.0
2015-06-15 09:30:00,69.92,70.0,69.59,69.82,118535.0,57.1952,57.2606,56.9252,57.1134,118535.0
2015-06-15 10:00:00,69.8,70.17,69.79,70.13,71776.0,57.097,57.3997,57.0888,57.3669,71776.0
2015-06-15 10:30:00,70.14,70.17,69.88,69.9,18786.0,57.3751,57.3997,57.1624,57.1788,18786.0
2015-06-15 11:00:00,69.94,70.1,69.76,69.78,15568.0,57.2115,57.3424,57.0643,57.0806,15568.0
2015-06-15 11:30:00,69.8,70.07,69.79,69.88,36002.0,57.097,57.3179,57.0888,57.1624,36002.0
2015-06-15 12:00:00,69.92,70.03,69.85,69.92,27055.0,57.1952,57.2851,57.1379,57.1952,27055.0
2015-06-15 12:30:00,69.94,70.21,69.93,70.16,23774.0,57.2115,57.4324,57.2033,57.3915,23774.0
2015-06-15 13:00:00,70.15,70.19,69.88,69.91,26892.0,57.3833,57.416,57.1624,57.187,26892.0
2015-06-15 13:30:00,69.9,70.02,69.78,69.97,38472.0,57.1788,57.277,57.0806,57.2361,38472.0
2015-06-15 14:00:00,69.96,70.05,69.86,69.98,24054.0,57.2279,57.3015,57.1461,57.2442,24054.0
2015-06-15 14:30:00,70.0,70.05,69.92,70.02,31062.0,57.2606,57.3015,57.1952,57.277,31062.0
2015-06-15 15:00:00,70.0,70.11,69.97,70.11,146796.0,57.2606,57.3506,57.2361,57.3506,146796.0
2015-06-15 15:30:00,70.11,70.12,69.97,70.01,112076.0,57.3506,57.3588,57.2361,57.2688,112076.0
2015-06-16 09:30:00,70.05,70.43,69.68,69.93,96209.0,57.3015,57.6123,56.9988,57.2033,96209.0
2015-06-16 10:00:00,69.95,70.14,69.92,69.95,37406.0,57.2197,57.3751,57.1952,57.2197,37406.0
2015-06-16 10:30:00,69.95,70.09,69.88,70.08,49045.0,57.2197,57.3342,57.1624,57.326,49045.0
2015-06-16 11:00:00,70.09,70.15,69.98,70.01,26297.0,57.3342,57.3833,57.2442,57.2688,26297.0
2015-06-16 11:30:00,70.03,70.05,69.95,69.97,19550.0,57.2851,57.3015,57.2197,57.2361,19550.0
2015-06-16 12:00:00,69.95,70.14,69.95,70.1,16439.0,57.2197,57.3751,57.2197,57.3424,16439.0
2015-06-16 12:30:00,70.11,70.18,70.03,70.06,13541.0,57.3506,57.4078,57.2851,57.3097,13541.0
2015-06-16 13:00:00,70.05,70.28,70.01,70.27,148635.0,57.3015,57.4896,57.2688,57.4815,148635.0
2015-06-16 13:30:00,70.28,70.32,70.14,70.17,29994.0,57.4896,57.5224,57.3751,57.3997,29994.0
2015-06-16 14:00:00,70.21,70.3,70.17,70.24,18891.0,57.4324,57.506,57.3997,57.4569,18891.0
2015-06-16 14:30:00,70.25,70.32,70.25,70.28,26970.0,57.4651,57.5224,57.4651,57.4896,26970.0
2015-06-16 15:00:00,70.28,70.35,70.21,70.28,69192.0,57.4896,57.5469,57.4324,57.4896,69192.0
2015-06-16 15:30:00,70.31,70.32,70.22,70.25,106096.0,57.5142,57.5224,57.4406,57.4651,106096.0
2015-06-17 09:30:00,70.5,70.97,70.41,70.9,40989.0,57.6696,58.0541,57.596,57.9968,40989.0
2015-06-17 10:00:00,70.9,71.08,70.5,70.59,27161.0,57.9968,58.1441,57.6696,57.7432,27161.0
2015-06-17 10:30:00,70.53,70.61,70.37,70.46,20300.0,57.6942,57.7596,57.5633,57.6369,20300.0
2015-06-17 11:00:00,70.46,70.61,70.41,70.59,53775.0,57.6369,57.7596,57.596,57.7432,53775.0
2015-06-17 11:30:00,70.55,70.57,70.24,70.25,20173.0,57.7105,57.7269,57.4569,57.4651,20173.0
2015-06-17 12:00:00,70.22,70.32,70.19,70.27,22924.0,57.4406,57.5224,57.416,57.4815,22924.0
2015-06-17 12:30:00,70.25,70.3,70.18,70.24,16003.0,57.4651,57.506,57.4078,57.4569,16003.0
2015-06-17 13:00:00,70.25,70.3,70.21,70.26,149227.0,57.4651,57.506,57.4324,57.4733,149227.0
2015-06-17 13:30:00,70.25,70.34,70.01,70.09,36423.0,57.4651,57.5387,57.2688,57.3342,36423.0
2015-06-17 14:00:00,70.08,70.57,69.96,70.35,51437.0,57.326,57.7269,57.2279,57.5469,51437.0
2015-06-17 14:30:00,70.33,70.68,70.3,70.64,37812.0,57.5305,57.8169,57.506,57.7841,37812.0
2015-06-17 15:00:00,70.63,70.65,70.52,70.61,33252.0,57.776,57.7923,57.686,57.7596,33252.0
2015-06-17 15:30:00,70.62,70.67,70.48,70.49,73313.0,57.7678,57.8087,57.6533,57.6614,73313.0
2015-06-18 09:30:00,70.56,71.17,70.55,71.14,70895.0,57.7187,58.2177,57.7105,58.1931,70895.0
2015-06-18 10:00:00,71.17,71.47,70.99,71.47,48509.0,58.2177,58.4631,58.0704,58.4631,48509.0
2015-06-18 10:30:00,71.46,71.48,71.11,71.24,36271.0,58.4549,58.4713,58.1686,58.2749,36271.0
2015-06-18 11:00:00,71.27,71.5,71.24,71.43,17933.0,58.2995,58.4876,58.2749,58.4304,17933.0
2015-06-18 11:30:00,71.45,71.5,71.35,71.45,36740.0,58.4467,58.4876,58.3649,58.4467,36740.0
2015-06-18 12:00:00,71.45,71.66,71.44,71.59,26332.0,58.4467,58.6185,58.4385,58.5612,26332.0
2015-06-18 12:30:00,71.61,71.75,71.61,71.7,31947.0,58.5776,58.6921,58.5776,58.6512,31947.0
2015-06-18 13:00:00,71.7,71.79,71.45,71.52,36982.0,58.6512,58.7248,58.4467,58.504,36982.0
2015-06-18 13:30:00,71.54,71.61,71.48,71.48,12467.0,58.5203,58.5776,58.4713,58.4713,12467.0
2015-06-18 14:00:00,71.45,71.57,71.39,71.52,26810.0,58.4467,58.5449,58.3976,58.504,26810.0
2015-06-18 14:30:00,71.52,71.6,71.38,71.42,58469.0,58.504,58.5694,58.3895,58.4222,58469.0
2015-06-18 15:00:00,71.42,71.44,71.33,71.4,56964.0,58.4222,58.4385,58.3486,58.4058,56964.0
2015-06-18 15:30:00,71.41,71.47,71.29,71.4,108926.0,58.414,58.4631,58.3158,58.4058,108926.0
2015-06-19 09:30:00,71.45,71.51,71.01,71.41,38200.0,58.4467,58.4958,58.0868,58.414,38200.0
2015-06-19 10:00:00,71.45,71.5,71.27,71.3,30509.0,58.4467,58.4876,58.2995,58.324,30509.0
2015-06-19 10:30:00,71.33,71.46,71.28,71.29,18592.0,58.3486,58.4549,58.3077,58.3158,18592.0
2015-06-19 11:00:00,71.3,71.38,71.19,71.34,31740.0,58.324,58.3895,58.234,58.3567,31740.0
2015-06-19 11:30:00,71.35,71.41,71.13,71.4,139132.0,58.3649,58.414,58.185,58.4058,139132.0
2015-06-19 12:00:00,71.38,71.49,71.33,71.34,24971.0,58.3895,58.4794,58.3486,58.3567,24971.0
2015-06-19 12:30:00,71.34,71.47,71.29,71.35,23167.0,58.3567,58.4631,58.3158,58.3649,23167.0
2015-06-19 13:00:00,71.35,71.46,71.28,71.46,46891.0,58.3649,58.4549,58.3077,58.4549,46891.0
2015-06-19 13:30:00,71.46,71.5,71.32,71.32,16476.0,58.4549,58.4876,58.3404,58.3404,16476.0
2015-06-19 14:00:00,71.31,71.31,71.17,71.24,28878.0,58.3322,58.3322,58.2177,58.2749,28878.0
2015-06-19 14:30:00,71.22,71.36,71.14,71.31,102379.0,58.2586,58.3731,58.1931,58.3322,102379.0
2015-06-19 15:00:00,71.31,71.33,71.12,71.3,164975.0,58.3322,58.3486,58.1768,58.324,164975.0
2015-06-19 15:30:00,71.3,71.39,71.19,71.25,190509.0,58.324,58.3976,58.234,58.2831,190509.0
2015-06-22 09:30:00,71.41,71.98,71.0,71.37,123550.0,58.414,58.8803,58.0786,58.3813,123550.0
2015-06-22 10:00:00,71.36,71.64,71.25,71.62,60754.0,58.3731,58.6021,58.2831,58.5858,60754.0
2015-06-22 10:30:00,71.62,71.78,71.54,71.71,53496.0,58.5858,58.7167,58.5203,58.6594,53496.0
2015-06-22 11:00:00,71.69,71.87,71.59,71.82,58287.0,58.643,58.7903,58.5612,58.7494,58287.0
2015-06-22 11:30:00,71.83,71.83,71.62,71.7,45532.0,58.7576,58.7576,58.5858,58.6512,45532.0
2015-06-22 12:00:00,71.7,71.89,71.7,71.75,70104.0,58.6512,58.8066,58.6512,58.6921,70104.0
2015-06-22 12:30:00,71.74,71.78,71.64,71.75,35727.0,58.6839,58.7167,58.6021,58.6921,35727.0
2015-06-22 13:00:00,71.76,71.86,71.63,71.64,43439.0,58.7003,58.7821,58.594,58.6021,43439.0
2015-06-22 13:30:00,71.64,71.74,71.56,71.7,45685.0,58.6021,58.6839,58.5367,58.6512,45685.0
2015-06-22 14:00:00,71.71,71.78,71.66,71.67,53298.0,58.6594,58.7167,58.6185,58.6267,53298.0
2015-06-22 14:30:00,71.66,71.86,71.62,71.79,83427.0,58.6185,58.7821,58.5858,58.7248,83427.0
2015-06-22 15:00:00,71.79,71.79,71.65,71.71,63889.0,58.7248,58.7248,58.6103,58.6594,63889.0
2015-06-22 15:30:00,71.72,71.76,71.65,71.73,226425.0,58.6676,58.7003,58.6103,58.6758,226425.0
2015-06-23 09:30:00,71.9,72.05,71.45,72.01,54674.0,58.8148,58.9375,58.4467,58.9048,54674.0
2015-06-23 10:00:00,72.03,72.11,71.85,71.91,26847.0,58.9212,58.9866,58.7739,58.823,26847.0
2015-06-23 10:30:00,71.92,72.02,71.89,71.95,36703.0,58.8312,58.913,58.8066,58.8557,36703.0
2015-06-23 11:00:00,71.94,72.04,71.91,71.93,18072.0,58.8475,58.9293,58.823,58.8394,18072.0
2015-06-23 11:30:00,71.92,71.99,71.76,71.78,16729.0,58.8312,58.8884,58.7003,58.7167,16729.0
2015-06-23 12:00:00,71.78,71.88,71.69,71.79,21931.0,58.7167,58.7985,58.643,58.7248,21931.0
2015-06-23 12:30:00,71.8,71.85,71.73,71.82,27888.0,58.733,58.7739,58.6758,58.7494,27888.0
2015-06-23 13:00:00,71.82,71.84,71.7,71.72,38584.0,58.7494,58.7657,58.6512,58.6676,38584.0
2015-06-23 13:30:00,71.73,71.77,71.65,71.66,34402.0,58.6758,58.7085,58.6103,58.6185,34402.0
2015-06-23 14:00:00,71.66,71.72,71.49,71.72,69949.0,58.6185,58.6676,58.4794,58.6676,69949.0
2015-06-23 14:30:00,71.73,71.94,71.66,71.85,65792.0,58.6758,58.8475,58.6185,58.7739,65792.0
2015-06-23 15:00:00,71.85,71.98,71.76,71.94,115520.0,58.7739,58.8803,58.7003,58.8475,115520.0
2015-06-23 15:30:00,71.9,71.97,71.78,71.85,191909.0,58.8148,58.8721,58.7167,58.7739,191909.0
2015-06-24 09:30:00,71.75,72.15,71.64,71.64,25190.0,58.6921,59.0193,58.6021,58.6021,25190.0
2015-06-24 10:00:00,71.64,71.87,71.49,71.84,72871.0,58.6021,58.7903,58.4794,58.7657,72871.0
2015-06-24 10:30:00,71.83,71.84,71.63,71.64,26158.0,58.7576,58.7657,58.594,58.6021,26158.0
2015-06-24 11:00:00,71.64,71.69,71.57,71.69,30188.0,58.6021,58.643,58.5449,58.643,30188.0
2015-06-24 11:30:00,71.7,71.83,71.7,71.78,67648.0,58.6512,58.7576,58.6512,58.7167,67648.0
2015-06-24 12:00:00,71.75,71.9,71.69,71.86,27952.0,58.6921,58.8148,58.643,58.7821,27952.0
2015-06-24 12:30:00,71.81,71.86,71.69,71.72,12890.0,58.7412,58.7821,58.643,58.6676,12890.0
2015-06-24 13:00:00,71.72,71.74,71.49,71.5,14067.0,58.6676,58.6839,58.4794,58.4876,14067.0
2015-06-24 13:30:00,71.51,71.65,71.47,71.65,21508.0,58.4958,58.6103,58.4631,58.6103,21508.0
2015-06-24 14:00:00,71.64,71.64,71.52,71.57,16719.0,58.6021,58.6021,58.504,58.5449,16719.0
2015-06-24 14:30:00,71.57,71.67,71.55,71.65,26827.0,58.5449,58.6267,58.5285,58.6103,26827.0
2015-06-24 15:00:00,71.66,71.71,71.58,71.67,35230.0,58.6185,58.6594,58.5531,58.6267,35230.0
2015-06-24 15:30:00,71.68,71.68,71.5,71.59,138205.0,58.6349,58.6349,58.4876,58.5612,138205.0
2015-06-25 09:30:00,71.6,72.03,71.38,71.49,61204.0,58.5694,58.9212,58.3895,58.4794,61204.0
2015-06-25 10:00:00,71.54,71.63,71.46,71.58,27886.0,58.5203,58.594,58.4549,58.5531,27886.0
2015-06-25 10:30:00,71.57,71.59,71.28,71.35,48668.0,58.5449,58.5612,58.3077,58.3649,48668.0
2015-06-25 11:00:00,71.36,71.56,71.34,71.53,29244.0,58.3731,58.5367,58.3567,58.5122,29244.0
2015-06-25 11:30:00,71.54,71.58,71.49,71.55,27070.0,58.5203,58.5531,58.4794,58.5285,27070.0
2015-06-25 12:00:00,71.56,71.71,71.51,71.51,14103.0,58.5367,58.6594,58.4958,58.4958,14103.0
2015-06-25 12:30:00,71.51,71.6,71.36,71.4,22998.0,58.4958,58.5694,58.3731,58.4058,22998.0
2015-06-25 13:00:00,71.41,71.56,71.38,71.52,33118.0,58.414,58.5367,58.3895,58.504,33118.0
2015-06-25 13:30:00,71.5,71.71,71.49,71.58,31943.0,58.4876,58.6594,58.4794,58.5531,31943.0
2015-06-25 14:00:00,71.57,71.57,71.27,71.28,26944.0,58.5449,58.5449,58.2995,58.3077,26944.0
2015-06-25 14:30:00,71.26,71.53,71.25,71.52,34146.0,58.2913,58.5122,58.2831,58.504,34146.0
2015-06-25 15:00:00,71.52,71.71,71.52,71.71,30029.0,58.504,58.6594,58.504,58.6594,30029.0
2015-06-25 15:30:00,71.7,71.8,71.66,71.7,90279.0,58.6512,58.733,58.6185,58.6512,90279.0
2015-06-26 09:30:00,72.02,72.34,71.67,71.96,108027.0,58.913,59.1747,58.6267,58.8639,108027.0
2015-06-26 10:00:00,71.96,72.23,71.95,72.1,48641.0,58.8639,59.0848,58.8557,58.9784,48641.0
2015-06-26 10:30:00,72.09,72.22,71.97,72.01,36376.0,58.9702,59.0766,58.8721,58.9048,36376.0
2015-06-26 11:00:00,72.02,72.17,71.97,71.99,45064.0,58.913,59.0357,58.8721,58.8884,45064.0
2015-06-26 11:30:00,72.0,72.04,71.96,71.99,66257.0,58.8966,58.9293,58.8639,58.8884,66257.0
2015-06-26 12:00:00,71.99,72.12,71.98,72.1,53845.0,58.8884,58.9948,58.8803,58.9784,53845.0
2015-06-26 12:30:00,72.1,72.14,71.96,72.0,105122.0,58.9784,59.0111,58.8639,58.8966,105122.0
2015-06-26 13:00:00,71.99,72.06,71.96,72.03,50538.0,58.8884,58.9457,58.8639,58.9212,50538.0
2015-06-26 13:30:00,72.05,72.32,72.05,72.32,50855.0,58.9375,59.1584,58.9375,59.1584,50855.0
2015-06-26 14:00:00,72.33,72.5,72.3,72.31,47491.0,59.1666,59.3056,59.142,59.1502,47491.0
2015-06-26 14:30:00,72.32,72.6,72.27,72.55,73121.0,59.1584,59.3874,59.1175,59.3465,73121.0
2015-06-26 15:00:00,72.56,72.94,72.56,72.89,113857.0,59.3547,59.6656,59.3547,59.6247,113857.0
2015-06-26 15:30:00,72.9,73.13,72.76,73.03,300045.0,59.6328,59.821,59.5183,59.7392,300045.0
2015-06-29 09:30:00,72.05,72.72,72.01,72.25,103346.0,58.9375,59.4856,58.9048,59.1011,103346.0
2015-06-29 10:00:00,72.26,72.51,72.13,72.21,125973.0,59.1093,59.3138,59.003,59.0684,125973.0
2015-06-29 10:30:00,72.21,72.23,72.0,72.05,98804.0,59.0684,59.0848,58.8966,58.9375,98804.0
2015-06-29 11:00:00,72.07,72.09,71.81,71.91,98715.0,58.9539,58.9702,58.7412,58.823,98715.0
2015-06-29 11:30:00,71.9,72.05,71.86,72.02,62705.0,58.8148,58.9375,58.7821,58.913,62705.0
2015-06-29 12:00:00,72.01,72.11,71.96,72.02,67055.0,58.9048,58.9866,58.8639,58.913,67055.0
2015-06-29 12:30:00,72.0,72.13,72.0,72.05,63150.0,58.8966,59.003,58.8966,58.9375,63150.0
2015-06-29 13:00:00,72.04,72.16,71.99,71.99,84081.0,58.9293,59.0275,58.8884,58.8884,84081.0
2015-06-29 13:30:00,72.0,72.06,71.95,72.0,94944.0,58.8966,58.9457,58.8557,58.8966,94944.0
2015-06-29 14:00:00,72.0,72.0,71.78,71.83,79582.0,58.8966,58.8966,58.7167,58.7576,79582.0
2015-06-29 14:30:00,71.83,71.94,71.67,71.74,154305.0,58.7576,58.8475,58.6267,58.6839,154305.0
2015-06-29 15:00:00,71.74,71.92,71.68,71.85,170337.0,58.6839,58.8312,58.6349,58.7739,170337.0
2015-06-29 15:30:00,71.85,71.87,71.56,71.68,276340.0,58.7739,58.7903,58.5367,58.6349,276340.0
2015-06-30 09:30:00,72.15,72.43,71.86,72.06,70078.0,59.0193,59.2484,58.7821,58.9457,70078.0
2015-06-30 10:00:00,72.06,72.1,71.88,72.05,67499.0,58.9457,58.9784,58.7985,58.9375,67499.0
2015-06-30 10:30:00,72.05,72.1,71.84,71.99,166603.0,58.9375,58.9784,58.7657,58.8884,166603.0
2015-06-30 11:00:00,72.01,72.11,71.93,71.95,52546.0,58.9048,58.9866,58.8394,58.8557,52546.0
2015-06-30 11:30:00,71.95,72.04,71.86,71.97,74519.0,58.8557,58.9293,58.7821,58.8721,74519.0
2015-06-30 12:00:00,71.96,72.28,71.95,72.11,59422.0,58.8639,59.1257,58.8557,58.9866,59422.0
2015-06-30 12:30:00,72.12,72.18,71.93,72.12,51858.0,58.9948,59.0439,58.8394,58.9948,51858.0
2015-06-30 13:00:00,72.14,72.22,72.11,72.13,36869.0,59.0111,59.0766,58.9866,59.003,36869.0
2015-06-30 13:30:00,72.12,72.35,72.1,72.27,35261.0,58.9948,59.1829,58.9784,59.1175,35261.0
2015-06-30 14:00:00,72.28,72.48,72.12,72.16,52658.0,59.1257,59.2893,58.9948,59.0275,52658.0
2015-06-30 14:30:00,72.16,72.22,71.92,71.93,66744.0,59.0275,59.0766,58.8312,58.8394,66744.0
2015-06-30 15:00:00,71.95,72.04,71.86,71.95,89421.0,58.8557,58.9293,58.7821,58.8557,89421.0
2015-06-30 15:30:00,71.95,72.0,71.85,71.89,184607.0,58.8557,58.8966,58.7739,58.8066,184607.0
2015-07-01 09:30:00,72.49,72.49,71.97,72.02,89175.0,59.2974,59.2974,58.8721,58.913,89175.0
2015-07-01 10:00:00,72.1,72.51,72.02,72.48,75278.0,58.9784,59.3138,58.913,59.2893,75278.0
2015-07-01 10:30:00,72.48,72.49,72.12,72.26,38728.0,59.2893,59.2974,58.9948,59.1093,38728.0
2015-07-01 11:00:00,72.28,72.47,72.2,72.42,27373.0,59.1257,59.2811,59.0602,59.2402,27373.0
2015-07-01 11:30:00,72.42,72.47,72.23,72.25,26819.0,59.2402,59.2811,59.0848,59.1011,26819.0
2015-07-01 12:00:00,72.2,72.33,72.14,72.25,41508.0,59.0602,59.1666,59.0111,59.1011,41508.0
2015-07-01 12:30:00,72.26,72.26,71.99,72.03,38129.0,59.1093,59.1093,58.8884,58.9212,38129.0
2015-07-01 13:00:00,72.02,72.23,71.99,72.03,49580.0,58.913,59.0848,58.8884,58.9212,49580.0
2015-07-01 13:30:00,72.03,72.08,71.93,71.94,70122.0,58.9212,58.9621,58.8394,58.8475,70122.0
2015-07-01 14:00:00,71.95,72.09,71.93,72.03,60174.0,58.8557,58.9702,58.8394,58.9212,60174.0
2015-07-01 14:30:00,72.02,72.02,71.91,71.94,47007.0,58.913,58.913,58.823,58.8475,47007.0
2015-07-01 15:00:00,71.92,72.03,71.92,71.94,40060.0,58.8312,58.9212,58.8312,58.8475,40060.0
2015-07-01 15:30:00,71.95,72.06,71.92,72.0,164890.0,58.8557,58.9457,58.8312,58.8966,164890.0
2015-07-02 09:30:00,72.13,72.68,71.89,72.48,53440.0,59.003,59.4529,58.8066,59.2893,53440.0
2015-07-02 10:00:00,72.48,72.9,72.42,72.69,96196.0,59.2893,59.6328,59.2402,59.461,96196.0
2015-07-02 10:30:00,72.68,72.86,72.62,72.86,54187.0,59.4529,59.6001,59.4038,59.6001,54187.0
2015-07-02 11:00:00,72.84,72.87,72.62,72.86,44150.0,59.5838,59.6083,59.4038,59.6001,44150.0
2015-07-02 11:30:00,72.86,72.89,72.63,72.72,40762.0,59.6001,59.6247,59.412,59.4856,40762.0
2015-07-02 12:00:00,72.72,72.76,72.43,72.54,23802.0,59.4856,59.5183,59.2484,59.3383,23802.0
2015-07-02 12:30:00,72.55,72.74,72.52,72.73,56440.0,59.3465,59.5019,59.322,59.4938,56440.0
2015-07-02 13:00:00,72.74,72.94,72.69,72.94,82172.0,59.5019,59.6656,59.461,59.6656,82172.0
2015-07-02 13:30:00,72.95,73.23,72.9,73.21,79847.0,59.6737,59.9028,59.6328,59.8864,79847.0
2015-07-02 14:00:00,73.22,73.67,73.18,73.66,125548.0,59.8946,60.2627,59.8619,60.2545,125548.0
2015-07-02 14:30:00,73.67,74.12,73.63,74.05,193452.0,60.2627,60.6308,60.23,60.5735,193452.0
2015-07-02 15:00:00,74.04,74.19,73.74,73.83,288622.0,60.5654,60.6881,60.32,60.3936,288622.0
2015-07-02 15:30:00,73.8,73.9,73.62,73.7,326274.0,60.369,60.4508,60.2218,60.2872,326274.0
2015-07-06 09:30:00,72.8,73.0,72.0,72.66,102452.0,59.551,59.7146,58.8966,59.4365,102452.0
2015-07-06 10:00:00,72.65,73.16,72.4,73.03,103829.0,59.4283,59.8455,59.2238,59.7392,103829.0
2015-07-06 10:30:00,73.03,73.47,72.9,73.23,90130.0,59.7392,60.0991,59.6328,59.9028,90130.0
2015-07-06 11:00:00,73.22,73.4,72.76,72.82,94383.0,59.8946,60.0418,59.5183,59.5674,94383.0
2015-07-06 11:30:00,72.81,73.18,72.5,72.59,89098.0,59.5592,59.8619,59.3056,59.3792,89098.0
2015-07-06 12:00:00,72.59,72.76,72.59,72.63,48264.0,59.3792,59.5183,59.3792,59.412,48264.0
2015-07-06 12:30:00,72.62,72.72,72.59,72.61,36635.0,59.4038,59.4856,59.3792,59.3956,36635.0
2015-07-06 13:00:00,72.6,72.71,72.39,72.53,48971.0,59.3874,59.4774,59.2156,59.3302,48971.0
2015-07-06 13:30:00,72.53,72.56,72.35,72.36,36420.0,59.3302,59.3547,59.1829,59.1911,36420.0
2015-07-06 14:00:00,72.34,72.67,72.31,72.64,74850.0,59.1747,59.4447,59.1502,59.4201,74850.0
2015-07-06 14:30:00,72.63,72.65,72.41,72.51,55815.0,59.412,59.4283,59.232,59.3138,55815.0
2015-07-06 15:00:00,72.48,72.54,72.41,72.42,67003.0,59.2893,59.3383,59.232,59.2402,67003.0
2015-07-06 15:30:00,72.42,72.8,72.4,72.77,221545.0,59.2402,59.551,59.2238,59.5265,221545.0
2015-07-07 09:30:00,72.61,72.69,71.03,71.07,91238.0,59.3956,59.461,58.1032,58.1359,91238.0
2015-07-07 10:00:00,71.04,71.11,70.36,70.4,93404.0,58.1113,58.1686,57.5551,57.5878,93404.0
2015-07-07 10:30:00,70.38,70.67,70.3,70.65,75978.0,57.5714,57.8087,57.506,57.7923,75978.0
2015-07-07 11:00:00,70.65,70.66,70.4,70.42,99742.0,57.7923,57.8005,57.5878,57.6042,99742.0
2015-07-07 11:30:00,70.41,70.64,70.23,70.64,57810.0,57.596,57.7841,57.4487,57.7841,57810.0
2015-07-07 12:00:00,70.63,70.83,70.59,70.8,27627.0,57.776,57.9396,57.7432,57.915,27627.0
2015-07-07 12:30:00,70.82,71.08,70.81,71.06,26483.0,57.9314,58.1441,57.9232,58.1277,26483.0
2015-07-07 13:00:00,71.08,71.26,71.01,71.24,72842.0,58.1441,58.2913,58.0868,58.2749,72842.0
2015-07-07 13:30:00,71.26,71.26,71.07,71.17,73078.0,58.2913,58.2913,58.1359,58.2177,73078.0
2015-07-07 14:00:00,71.18,71.25,71.09,71.18,40691.0,58.2259,58.2831,58.1522,58.2259,40691.0
2015-07-07 14:30:00,71.17,71.6,71.15,71.6,54279.0,58.2177,58.5694,58.2013,58.5694,54279.0
2015-07-07 15:00:00,71.59,71.85,71.51,71.73,92393.0,58.5612,58.7739,58.4958,58.6758,92393.0
2015-07-07 15:30:00,71.72,71.89,71.7,71.83,197889.0,58.6676,58.8066,58.6512,58.7576,197889.0
2015-07-08 09:30:00,70.85,70.87,70.11,70.23,123009.0,57.9559,57.9723,57.3506,57.4487,123009.0
2015-07-08 10:00:00,70.23,70.25,69.59,69.65,189263.0,57.4487,57.4651,56.9252,56.9743,189263.0
2015-07-08 10:30:00,69.64,69.8,69.33,69.8,110951.0,56.9661,57.097,56.7125,57.097,110951.0
2015-07-08 11:00:00,69.8,69.8,69.4,69.5,89341.0,57.097,57.097,56.7698,56.8516,89341.0
2015-07-08 11:30:00,69.5,69.58,69.35,69.43,54200.0,56.8516,56.917,56.7289,56.7943,54200.0
2015-07-08 12:00:00,69.45,69.51,69.2,69.3,33499.0,56.8107,56.8598,56.6062,56.688,33499.0
2015-07-08 12:30:00,69.3,69.31,69.08,69.13,59330.0,56.688,56.6962,56.508,56.5489,59330.0
2015-07-08 13:00:00,69.1,69.12,68.91,68.96,83971.0,56.5244,56.5408,56.369,56.4099,83971.0
2015-07-08 13:30:00,68.95,68.95,68.61,68.62,64818.0,56.4017,56.4017,56.1236,56.1318,64818.0
2015-07-08 14:00:00,68.62,68.68,68.1,68.22,105740.0,56.1318,56.1808,55.7064,55.8046,105740.0
2015-07-08 14:30:00,68.22,68.22,67.68,67.83,159899.0,55.8046,55.8046,55.3628,55.4855,159899.0
2015-07-08 15:00:00,67.84,67.99,67.7,67.71,146720.0,55.4937,55.6164,55.3792,55.3874,146720.0
2015-07-08 15:30:00,67.7,68.29,67.7,68.08,298957.0,55.3792,55.8618,55.3792,55.69,298957.0
2015-07-09 09:30:00,68.95,69.53,68.67,68.78,121140.0,56.4017,56.8761,56.1727,56.2626,121140.0
2015-07-09 10:00:00,68.81,68.81,68.45,68.52,142748.0,56.2872,56.2872,55.9927,56.05,142748.0
2015-07-09 10:30:00,68.51,68.54,67.91,67.93,186701.0,56.0418,56.0663,55.551,55.5673,186701.0
2015-07-09 11:00:00,67.93,68.04,67.61,67.61,107281.0,55.5673,55.6573,55.3056,55.3056,107281.0
2015-07-09 11:30:00,67.61,68.0,67.61,67.75,108051.0,55.3056,55.6246,55.3056,55.4201,108051.0
2015-07-09 12:00:00,67.76,67.93,67.75,67.91,65418.0,55.4283,55.5673,55.4201,55.551,65418.0
2015-07-09 12:30:00,67.9,68.1,67.86,67.95,109117.0,55.5428,55.7064,55.5101,55.5837,109117.0
2015-07-09 13:00:00,67.93,67.95,67.42,67.42,138657.0,55.5673,55.5837,55.1501,55.1501,138657.0
2015-07-09 13:30:00,67.42,67.79,67.39,67.51,122722.0,55.1501,55.4528,55.1256,55.2238,122722.0
2015-07-09 14:00:00,67.5,67.79,67.47,67.77,106096.0,55.2156,55.4528,55.191,55.4364,106096.0
2015-07-09 14:30:00,67.78,68.14,67.65,68.11,152540.0,55.4446,55.7391,55.3383,55.7146,152540.0
2015-07-09 15:00:00,68.1,68.16,67.78,67.8,160630.0,55.7064,55.7555,55.4446,55.461,160630.0
2015-07-09 15:30:00,67.79,67.88,67.64,67.64,247218.0,55.4528,55.5264,55.3301,55.3301,247218.0
2015-07-10 09:30:00,68.35,68.69,67.83,67.84,30899.0,55.9109,56.189,55.4855,55.4937,30899.0
2015-07-10 10:00:00,67.91,68.1,67.85,67.88,46741.0,55.551,55.7064,55.5019,55.5264,46741.0
2015-07-10 10:30:00,67.85,67.97,67.71,67.83,39546.0,55.5019,55.6,55.3874,55.4855,39546.0
2015-07-10 11:00:00,67.8,67.96,67.8,67.95,56039.0,55.461,55.5919,55.461,55.5837,56039.0
2015-07-10 11:30:00,67.95,68.29,67.86,68.14,601029.0,55.5837,55.8618,55.5101,55.7391,601029.0
2015-07-10 12:00:00,68.14,68.2,67.97,68.13,54843.0,55.7391,55.7882,55.6,55.7309,54843.0
2015-07-10 12:30:00,68.13,68.27,68.02,68.26,47457.0,55.7309,55.8455,55.6409,55.8373,47457.0
2015-07-10 13:00:00,68.27,68.36,68.22,68.3,46964.0,55.8455,55.9191,55.8046,55.87,46964.0
2015-07-10 13:30:00,68.31,68.37,68.17,68.23,44104.0,55.8782,55.9273,55.7637,55.8127,44104.0
2015-07-10 14:00:00,68.24,68.45,68.23,68.29,52458.0,55.8209,55.9927,55.8127,55.8618,52458.0
2015-07-10 14:30:00,68.3,68.33,68.2,68.26,72929.0,55.87,55.8945,55.7882,55.8373,72929.0
2015-07-10 15:00:00,68.27,68.47,68.26,68.39,71845.0,55.8455,56.0091,55.8373,55.9436,71845.0
2015-07-10 15:30:00,68.38,68.51,68.29,68.3,243432.0,55.9354,56.0418,55.8618,55.87,243432.0
2015-07-13 09:30:00,68.77,69.21,68.62,68.7,33227.0,56.2545,56.6144,56.1318,56.1972,33227.0
2015-07-13 10:00:00,68.7,68.72,68.46,68.5,93961.0,56.1972,56.2136,56.0009,56.0336,93961.0
2015-07-13 10:30:00,68.5,68.95,68.49,68.8,91041.0,56.0336,56.4017,56.0254,56.279,91041.0
2015-07-13 11:00:00,68.79,68.96,68.66,68.94,35697.0,56.2708,56.4099,56.1645,56.3935,35697.0
2015-07-13 11:30:00,68.93,69.04,68.7,68.95,199183.0,56.3853,56.4753,56.1972,56.4017,199183.0
2015-07-13 12:00:00,68.95,68.96,68.75,68.8,67719.0,56.4017,56.4099,56.2381,56.279,67719.0
2015-07-13 12:30:00,68.81,68.97,68.8,68.84,46070.0,56.2872,56.4181,56.279,56.3117,46070.0
2015-07-13 13:00:00,68.85,68.94,68.72,68.8,40525.0,56.3199,56.3935,56.2136,56.279,40525.0
2015-07-13 13:30:00,68.8,68.8,68.65,68.68,48827.0,56.279,56.279,56.1563,56.1808,48827.0
2015-07-13 14:00:00,68.69,68.84,68.55,68.81,63752.0,56.189,56.3117,56.0745,56.2872,63752.0
2015-07-13 14:30:00,68.83,69.14,68.82,69.12,68071.0,56.3035,56.5571,56.2954,56.5408,68071.0
2015-07-13 15:00:00,69.12,69.32,69.12,69.25,111627.0,56.5408,56.7044,56.5408,56.6471,111627.0
2015-07-13 15:30:00,69.25,69.63,69.23,69.51,238255.0,56.6471,56.9579,56.6307,56.8598,238255.0
2015-07-14 09:30:00,69.36,70.25,69.13,69.86,111283.0,56.7371,57.4651,56.5489,57.1461,111283.0
2015-07-14 10:00:00,69.84,70.11,69.72,70.06,33473.0,57.1297,57.3506,57.0316,57.3097,33473.0
2015-07-14 10:30:00,70.06,70.43,70.03,70.32,55259.0,57.3097,57.6123,57.2851,57.5224,55259.0
2015-07-14 11:00:00,70.35,70.36,69.92,69.92,54572.0,57.5469,57.5551,57.1952,57.1952,54572.0
2015-07-14 11:30:00,69.93,70.26,69.92,70.23,91492.0,57.2033,57.4733,57.1952,57.4487,91492.0
2015-07-14 12:00:00,70.23,70.38,70.22,70.36,74853.0,57.4487,57.5714,57.4406,57.5551,74853.0
2015-07-14 12:30:00,70.37,70.45,70.23,70.28,31767.0,57.5633,57.6287,57.4487,57.4896,31767.0
2015-07-14 13:00:00,70.27,70.36,70.24,70.33,41619.0,57.4815,57.5551,57.4569,57.5305,41619.0
2015-07-14 13:30:00,70.33,70.44,70.29,70.4,33139.0,57.5305,57.6205,57.4978,57.5878,33139.0
2015-07-14 14:00:00,70.4,70.54,70.37,70.49,22999.0,57.5878,57.7023,57.5633,57.6614,22999.0
2015-07-14 14:30:00,70.46,70.6,70.4,70.6,44161.0,57.6369,57.7514,57.5878,57.7514,44161.0
2015-07-14 15:00:00,70.6,70.9,70.55,70.81,70034.0,57.7514,57.9968,57.7105,57.9232,70034.0
2015-07-14 15:30:00,70.81,70.83,70.57,70.66,113951.0,57.9232,57.9396,57.7269,57.8005,113951.0
2015-07-15 09:30:00,70.61,70.63,69.87,69.99,126161.0,57.7596,57.776,57.1543,57.2524,126161.0
2015-07-15 10:00:00,70.0,70.0,69.27,69.53,228411.0,57.2606,57.2606,56.6635,56.8761,228411.0
2015-07-15 10:30:00,69.55,69.6,69.36,69.5,138422.0,56.8925,56.9334,56.7371,56.8516,138422.0
2015-07-15 11:00:00,69.51,69.62,69.34,69.37,105376.0,56.8598,56.9498,56.7207,56.7453,105376.0
2015-07-15 11:30:00,69.34,69.42,69.24,69.31,53819.0,56.7207,56.7862,56.6389,56.6962,53819.0
2015-07-15 12:00:00,69.33,69.44,69.25,69.41,67781.0,56.7125,56.8025,56.6471,56.778,67781.0
2015-07-15 12:30:00,69.41,69.61,69.4,69.57,49205.0,56.778,56.9416,56.7698,56.9089,49205.0
2015-07-15 13:00:00,69.58,69.82,69.56,69.67,61138.0,56.917,57.1134,56.9007,56.9907,61138.0
2015-07-15 13:30:00,69.67,69.86,69.63,69.79,72206.0,56.9907,57.1461,56.9579,57.0888,72206.0
2015-07-15 14:00:00,69.8,69.84,69.47,69.59,105770.0,57.097,57.1297,56.8271,56.9252,105770.0
2015-07-15 14:30:00,69.61,69.75,69.46,69.55,68531.0,56.9416,57.0561,56.8189,56.8925,68531.0
2015-07-15 15:00:00,69.57,69.57,69.32,69.34,96481.0,56.9089,56.9089,56.7044,56.7207,96481.0
2015-07-15 15:30:00,69.34,69.37,68.92,69.0,364534.0,56.7207,56.7453,56.3772,56.4426,364534.0
2015-07-16 09:30:00,69.19,69.37,68.31,69.13,79631.0,56.598,56.7453,55.8782,56.5489,79631.0
2015-07-16 10:00:00,69.1,69.15,68.78,68.97,75815.0,56.5244,56.5653,56.2626,56.4181,75815.0
2015-07-16 10:30:00,68.99,69.06,68.84,68.89,47234.0,56.4344,56.4917,56.3117,56.3526,47234.0
2015-07-16 11:00:00,68.88,68.95,68.67,68.95,128826.0,56.3444,56.4017,56.1727,56.4017,128826.0
2015-07-16 11:30:00,68.95,69.46,68.95,69.25,70392.0,56.4017,56.8189,56.4017,56.6471,70392.0
2015-07-16 12:00:00,69.24,69.36,68.97,69.05,97488.0,56.6389,56.7371,56.4181,56.4835,97488.0
2015-07-16 12:30:00,69.12,69.26,69.0,69.03,32868.0,56.5408,56.6553,56.4426,56.4671,32868.0
2015-07-16 13:00:00,69.03,69.18,68.98,69.13,81856.0,56.4671,56.5898,56.4262,56.5489,81856.0
2015-07-16 13:30:00,69.12,69.16,68.97,69.08,51562.0,56.5408,56.5735,56.4181,56.508,51562.0
2015-07-16 14:00:00,69.1,69.23,68.92,68.97,141214.0,56.5244,56.6307,56.3772,56.4181,141214.0
2015-07-16 14:30:00,68.96,69.01,68.7,68.7,87684.0,56.4099,56.4508,56.1972,56.1972,87684.0
2015-07-16 15:00:00,68.7,69.2,68.68,69.2,157947.0,56.1972,56.6062,56.1808,56.6062,157947.0
2015-07-16 15:30:00,69.2,69.4,68.97,69.2,242828.0,56.6062,56.7698,56.4181,56.6062,242828.0
2015-07-17 09:30:00,70.0,70.0,65.52,66.07,504873.0,57.2606,57.2606,53.5959,54.0458,504873.0
2015-07-17 10:00:00,66.07,66.45,65.35,65.72,312705.0,54.0458,54.3567,53.4569,53.7595,312705.0
2015-07-17 10:30:00,65.67,66.1,64.85,64.94,275149.0,53.7186,54.0704,53.0479,53.1215,275149.0
2015-07-17 11:00:00,64.94,65.28,64.4,64.71,233320.0,53.1215,53.3996,52.6798,52.9333,233320.0
2015-07-17 11:30:00,64.77,64.84,63.71,63.8,203170.0,52.9824,53.0397,52.1153,52.189,203170.0
2015-07-17 12:00:00,63.81,64.66,63.15,64.66,250365.0,52.1971,52.8924,51.6572,52.8924,250365.0
2015-07-17 12:30:00,64.63,65.44,64.49,65.4,276938.0,52.8679,53.5305,52.7534,53.4978,276938.0
2015-07-17 13:00:00,65.41,65.54,65.02,65.47,132984.0,53.5059,53.6123,53.1869,53.555,132984.0
2015-07-17 13:30:00,65.47,66.59,65.36,66.24,194350.0,53.555,54.4712,53.465,54.1849,194350.0
2015-07-17 14:00:00,66.19,66.68,66.01,66.52,142317.0,54.144,54.5448,53.9968,54.4139,142317.0
2015-07-17 14:30:00,66.53,66.55,65.76,65.97,145970.0,54.4221,54.4385,53.7922,53.964,145970.0
2015-07-17 15:00:00,65.97,66.05,65.67,65.98,183626.0,53.964,54.0295,53.7186,53.9722,183626.0
2015-07-17 15:30:00,65.97,65.98,65.58,65.8,403997.0,53.964,53.9722,53.645,53.825,403997.0
2015-07-20 09:30:00,66.02,66.15,65.26,65.65,97537.0,54.0049,54.1113,53.3832,53.7023,97537.0
2015-07-20 10:00:00,65.61,65.98,65.51,65.88,97267.0,53.6695,53.9722,53.5877,53.8904,97267.0
2015-07-20 10:30:00,65.86,66.26,65.73,66.21,94645.0,53.8741,54.2013,53.7677,54.1604,94645.0
2015-07-20 11:00:00,66.2,66.62,66.19,66.26,70329.0,54.1522,54.4957,54.144,54.2013,70329.0
2015-07-20 11:30:00,66.26,66.42,66.17,66.34,43290.0,54.2013,54.3321,54.1276,54.2667,43290.0
2015-07-20 12:00:00,66.33,66.35,66.09,66.13,35247.0,54.2585,54.2749,54.0622,54.0949,35247.0
2015-07-20 12:30:00,66.1,66.22,65.99,66.03,29992.0,54.0704,54.1685,53.9804,54.0131,29992.0
2015-07-20 13:00:00,66.01,66.07,65.8,65.87,45349.0,53.9968,54.0458,53.825,53.8822,45349.0
2015-07-20 13:30:00,65.85,65.96,65.78,65.8,53665.0,53.8659,53.9559,53.8086,53.825,53665.0
2015-07-20 14:00:00,65.78,66.04,65.76,66.03,53372.0,53.8086,54.0213,53.7922,54.0131,53372.0
2015-07-20 14:30:00,66.05,66.16,66.0,66.08,75099.0,54.0295,54.1195,53.9886,54.054,75099.0
2015-07-20 15:00:00,66.07,66.28,66.03,66.19,107338.0,54.0458,54.2176,54.0131,54.144,107338.0
2015-07-20 15:30:00,66.2,66.33,66.14,66.27,233290.0,54.1522,54.2585,54.1031,54.2094,233290.0
2015-07-21 09:30:00,66.19,66.79,65.71,66.34,98038.0,54.144,54.6348,53.7513,54.2667,98038.0
2015-07-21 10:00:00,66.33,66.42,66.16,66.31,52735.0,54.2585,54.3321,54.1195,54.2422,52735.0
2015-07-21 10:30:00,66.31,66.41,66.15,66.22,81701.0,54.2422,54.324,54.1113,54.1685,81701.0
2015-07-21 11:00:00,66.2,66.24,65.8,65.8,97945.0,54.1522,54.1849,53.825,53.825,97945.0
2015-07-21 11:30:00,65.79,65.97,65.75,65.81,87494.0,53.8168,53.964,53.7841,53.8331,87494.0
2015-07-21 12:00:00,65.8,65.9,65.74,65.83,54155.0,53.825,53.9068,53.7759,53.8495,54155.0
2015-07-21 12:30:00,65.85,65.91,65.79,65.9,103839.0,53.8659,53.915,53.8168,53.9068,103839.0
2015-07-21 13:00:00,65.9,65.98,65.86,65.98,67092.0,53.9068,53.9722,53.8741,53.9722,67092.0
2015-07-21 13:30:00,65.96,65.99,65.9,65.91,86064.0,53.9559,53.9804,53.9068,53.915,86064.0
2015-07-21 14:00:00,65.9,65.91,65.67,65.84,76486.0,53.9068,53.915,53.7186,53.8577,76486.0
2015-07-21 14:30:00,65.84,65.96,65.66,65.66,64788.0,53.8577,53.9559,53.7104,53.7104,64788.0
2015-07-21 15:00:00,65.65,65.82,65.57,65.79,119868.0,53.7023,53.8413,53.6368,53.8168,119868.0
2015-07-21 15:30:00,65.79,65.92,65.64,65.7,249126.0,53.8168,53.9231,53.6941,53.7432,249126.0
2015-07-22 09:30:00,65.32,65.9,65.08,65.86,129065.0,53.4323,53.9068,53.236,53.8741,129065.0
2015-07-22 10:00:00,65.87,66.1,65.7,66.0,150098.0,53.8822,54.0704,53.7432,53.9886,150098.0
2015-07-22 10:30:00,66.0,66.03,65.7,65.84,74219.0,53.9886,54.0131,53.7432,53.8577,74219.0
2015-07-22 11:00:00,65.82,65.94,65.8,65.9,66732.0,53.8413,53.9395,53.825,53.9068,66732.0
2015-07-22 11:30:00,65.9,65.94,65.82,65.85,100565.0,53.9068,53.9395,53.8413,53.8659,100565.0
2015-07-22 12:00:00,65.85,65.89,65.66,65.72,44357.0,53.8659,53.8986,53.7104,53.7595,44357.0
2015-07-22 12:30:00,65.71,65.8,65.66,65.69,42217.0,53.7513,53.825,53.7104,53.735,42217.0
2015-07-22 13:00:00,65.68,65.7,65.53,65.54,46438.0,53.7268,53.7432,53.6041,53.6123,46438.0
2015-07-22 13:30:00,65.53,65.53,65.33,65.35,70944.0,53.6041,53.6041,53.4405,53.4569,70944.0
2015-07-22 14:00:00,65.34,65.54,65.3,65.51,42975.0,53.4487,53.6123,53.416,53.5877,42975.0
2015-07-22 14:30:00,65.51,65.53,65.21,65.24,128503.0,53.5877,53.6041,53.3423,53.3669,128503.0
2015-07-22 15:00:00,65.24,65.25,64.98,64.98,210265.0,53.3669,53.3751,53.1542,53.1542,210265.0
2015-07-22 15:30:00,64.98,65.16,64.88,64.95,319561.0,53.1542,53.3014,53.0724,53.1297,319561.0
2015-07-23 09:30:00,65.35,65.35,63.96,64.06,152215.0,53.4569,53.4569,52.3198,52.4016,152215.0
2015-07-23 10:00:00,64.05,64.22,63.88,64.2,128543.0,52.3935,52.5325,52.2544,52.5162,128543.0
2015-07-23 10:30:00,64.21,64.53,64.1,64.37,90927.0,52.5243,52.7861,52.4344,52.6552,90927.0
2015-07-23 11:00:00,64.41,64.52,63.88,63.91,102783.0,52.6879,52.7779,52.2544,52.2789,102783.0
2015-07-23 11:30:00,63.91,63.95,63.39,63.6,91204.0,52.2789,52.3117,51.8536,52.0254,91204.0
2015-07-23 12:00:00,63.61,63.98,63.52,63.91,85216.0,52.0335,52.3362,51.9599,52.2789,85216.0
2015-07-23 12:30:00,63.89,63.98,63.74,63.82,70522.0,52.2626,52.3362,52.1399,52.2053,70522.0
2015-07-23 13:00:00,63.81,64.13,63.74,64.03,57531.0,52.1971,52.4589,52.1399,52.3771,57531.0
2015-07-23 13:30:00,64.03,64.39,64.03,64.36,52201.0,52.3771,52.6716,52.3771,52.647,52201.0
2015-07-23 14:00:00,64.35,64.35,64.01,64.03,54354.0,52.6389,52.6389,52.3607,52.3771,54354.0
2015-07-23 14:30:00,64.03,64.33,63.99,64.2,143929.0,52.3771,52.6225,52.3444,52.5162,143929.0
2015-07-23 15:00:00,64.19,64.51,64.16,64.51,162458.0,52.508,52.7697,52.4834,52.7697,162458.0
2015-07-23 15:30:00,64.5,64.71,64.44,64.58,301507.0,52.7616,52.9333,52.7125,52.827,301507.0
2015-07-24 09:30:00,64.5,64.8,63.68,63.84,106311.0,52.7616,53.007,52.0908,52.2217,106311.0
2015-07-24 10:00:00,63.82,63.85,63.29,63.51,97928.0,52.2053,52.2299,51.7718,51.9517,97928.0
2015-07-24 10:30:00,63.5,63.51,62.99,63.0,78672.0,51.9435,51.9517,51.5264,51.5345,78672.0
2015-07-24 11:00:00,63.01,63.16,62.87,63.07,75124.0,51.5427,51.6654,51.4282,51.5918,75124.0
2015-07-24 11:30:00,63.08,63.17,62.81,62.89,71832.0,51.6,51.6736,51.3791,51.4446,71832.0
2015-07-24 12:00:00,62.87,62.9,62.75,62.79,72329.0,51.4282,51.4527,51.33,51.3628,72329.0
2015-07-24 12:30:00,62.78,62.9,62.75,62.84,65656.0,51.3546,51.4527,51.33,51.4037,65656.0
2015-07-24 13:00:00,62.85,62.9,62.47,62.5,82539.0,51.4118,51.4527,51.101,51.1255,82539.0
2015-07-24 13:30:00,62.5,62.5,62.22,62.23,91977.0,51.1255,51.1255,50.8965,50.9047,91977.0
2015-07-24 14:00:00,62.2,62.25,62.03,62.1,98947.0,50.8801,50.921,50.7411,50.7983,98947.0
2015-07-24 14:30:00,62.1,62.35,62.07,62.35,95384.0,50.7983,51.0028,50.7738,51.0028,95384.0
2015-07-24 15:00:00,62.35,62.67,62.32,62.6,122169.0,51.0028,51.2646,50.9783,51.2073,122169.0
2015-07-24 15:30:00,62.58,62.64,62.39,62.46,249312.0,51.191,51.2401,51.0356,51.0928,249312.0
2015-07-27 09:30:00,62.03,62.03,61.3,61.76,125775.0,50.7411,50.7411,50.1439,50.5202,125775.0
2015-07-27 10:00:00,61.78,61.84,61.6,61.81,113447.0,50.5366,50.5857,50.3893,50.5611,113447.0
2015-07-27 10:30:00,61.81,62.4,61.79,61.9,191792.0,50.5611,51.0437,50.5448,50.6347,191792.0
2015-07-27 11:00:00,61.9,62.33,61.89,62.33,179181.0,50.6347,50.9865,50.6266,50.9865,179181.0
2015-07-27 11:30:00,62.35,62.4,62.03,62.11,73865.0,51.0028,51.0437,50.7411,50.8065,73865.0
2015-07-27 12:00:00,62.07,62.11,61.85,62.06,50398.0,50.7738,50.8065,50.5938,50.7656,50398.0
2015-07-27 12:30:00,62.06,62.15,61.94,62.15,50464.0,50.7656,50.8392,50.6675,50.8392,50464.0
2015-07-27 13:00:00,62.15,62.36,62.15,62.28,55720.0,50.8392,51.011,50.8392,50.9456,55720.0
2015-07-27 13:30:00,62.29,62.39,62.17,62.32,45420.0,50.9538,51.0356,50.8556,50.9783,45420.0
2015-07-27 14:00:00,62.3,62.41,62.22,62.25,77119.0,50.9619,51.0519,50.8965,50.921,77119.0
2015-07-27 14:30:00,62.26,62.38,62.17,62.35,127740.0,50.9292,51.0274,50.8556,51.0028,127740.0
2015-07-27 15:00:00,62.32,62.34,62.06,62.07,122125.0,50.9783,50.9947,50.7656,50.7738,122125.0
2015-07-27 15:30:00,62.08,62.12,61.91,62.04,240500.0,50.782,50.8147,50.6429,50.7493,240500.0
2015-07-28 09:30:00,62.69,63.33,62.53,63.13,199034.0,51.281,51.8045,51.1501,51.6409,199034.0
2015-07-28 10:00:00,63.09,63.44,63.03,63.35,84212.0,51.6082,51.8945,51.5591,51.8208,84212.0
2015-07-28 10:30:00,63.35,64.07,63.17,64.05,137347.0,51.8208,52.4098,51.6736,52.3935,137347.0
2015-07-28 11:00:00,64.07,64.09,63.74,64.01,111010.0,52.4098,52.4262,52.1399,52.3607,111010.0
2015-07-28 11:30:00,64.05,64.09,63.69,63.69,68949.0,52.3935,52.4262,52.099,52.099,68949.0
2015-07-28 12:00:00,63.68,63.87,63.6,63.76,42367.0,52.0908,52.2462,52.0254,52.1562,42367.0
2015-07-28 12:30:00,63.73,63.74,63.56,63.65,32582.0,52.1317,52.1399,51.9926,52.0663,32582.0
2015-07-28 13:00:00,63.68,63.91,63.56,63.86,128366.0,52.0908,52.2789,51.9926,52.238,128366.0
2015-07-28 13:30:00,63.85,63.94,63.73,63.86,61925.0,52.2299,52.3035,52.1317,52.238,61925.0
2015-07-28 14:00:00,63.85,64.09,63.79,64.06,65227.0,52.2299,52.4262,52.1808,52.4016,65227.0
2015-07-28 14:30:00,64.07,64.25,63.98,64.21,114369.0,52.4098,52.5571,52.3362,52.5243,114369.0
2015-07-28 15:00:00,64.19,64.28,64.04,64.22,164475.0,52.508,52.5816,52.3853,52.5325,164475.0
2015-07-28 15:30:00,64.23,64.28,64.1,64.15,239008.0,52.5407,52.5816,52.4344,52.4753,239008.0
2015-07-29 09:30:00,64.03,64.79,63.9,64.35,81008.0,52.3771,52.9988,52.2708,52.6389,81008.0
2015-07-29 10:00:00,64.35,64.69,64.13,64.56,121243.0,52.6389,52.917,52.4589,52.8106,121243.0
2015-07-29 10:30:00,64.59,65.32,64.59,65.3,86765.0,52.8352,53.4323,52.8352,53.416,86765.0
2015-07-29 11:00:00,65.29,65.69,65.16,65.52,120312.0,53.4078,53.735,53.3014,53.5959,120312.0
2015-07-29 11:30:00,65.51,65.64,65.44,65.5,65788.0,53.5877,53.6941,53.5305,53.5796,65788.0
2015-07-29 12:00:00,65.5,65.5,65.28,65.36,64618.0,53.5796,53.5796,53.3996,53.465,64618.0
2015-07-29 12:30:00,65.38,65.51,65.25,65.44,130008.0,53.4814,53.5877,53.3751,53.5305,130008.0
2015-07-29 13:00:00,65.46,65.65,65.42,65.65,52582.0,53.5468,53.7023,53.5141,53.7023,52582.0
2015-07-29 13:30:00,65.66,65.69,65.37,65.44,61890.0,53.7104,53.735,53.4732,53.5305,61890.0
2015-07-29 14:00:00,65.44,65.53,65.32,65.38,104805.0,53.5305,53.6041,53.4323,53.4814,104805.0
2015-07-29 14:30:00,65.39,65.57,65.33,65.57,81570.0,53.4896,53.6368,53.4405,53.6368,81570.0
2015-07-29 15:00:00,65.55,65.71,65.5,65.7,118037.0,53.6205,53.7513,53.5796,53.7432,118037.0
2015-07-29 15:30:00,65.71,65.75,65.56,65.59,272823.0,53.7513,53.7841,53.6286,53.6532,272823.0
2015-07-30 09:30:00,65.59,65.74,64.95,65.64,153509.0,53.8978,54.021,53.3719,53.9389,153509.0
2015-07-30 10:00:00,65.64,65.66,65.15,65.42,160313.0,53.9389,53.9553,53.5362,53.7581,160313.0
2015-07-30 10:30:00,65.43,65.89,65.43,65.85,97902.0,53.7663,54.1443,53.7663,54.1114,97902.0
2015-07-30 11:00:00,65.85,65.88,65.43,65.65,69037.0,54.1114,54.1361,53.7663,53.9471,69037.0
2015-07-30 11:30:00,65.69,66.0,65.66,65.76,51076.0,53.9799,54.2347,53.9553,54.0375,51076.0
2015-07-30 12:00:00,65.8,65.94,65.65,65.7,47061.0,54.0703,54.1854,53.9471,53.9882,47061.0
2015-07-30 12:30:00,65.7,65.8,65.65,65.7,45883.0,53.9882,54.0703,53.9471,53.9882,45883.0
2015-07-30 13:00:00,65.69,65.78,65.51,65.74,49458.0,53.9799,54.0539,53.832,54.021,49458.0
2015-07-30 13:30:00,65.75,65.75,65.57,65.71,64378.0,54.0292,54.0292,53.8813,53.9964,64378.0
2015-07-30 14:00:00,65.7,65.76,65.64,65.72,67873.0,53.9882,54.0375,53.9389,54.0046,67873.0
2015-07-30 14:30:00,65.73,65.89,65.7,65.81,97637.0,54.0128,54.1443,53.9882,54.0786,97637.0
2015-07-30 15:00:00,65.81,65.88,65.77,65.86,156011.0,54.0786,54.1361,54.0457,54.1196,156011.0
2015-07-30 15:30:00,65.86,65.88,65.8,65.85,251359.0,54.1196,54.1361,54.0703,54.1114,251359.0
2015-07-31 09:30:00,65.91,66.45,65.82,65.99,115247.0,54.1607,54.6045,54.0868,54.2265,115247.0
2015-07-31 10:00:00,66.0,66.16,65.72,66.14,90532.0,54.2347,54.3662,54.0046,54.3497,90532.0
2015-07-31 10:30:00,66.13,66.26,66.05,66.21,93543.0,54.3415,54.4483,54.2758,54.4072,93543.0
2015-07-31 11:00:00,66.21,66.4,66.13,66.34,58374.0,54.4072,54.5634,54.3415,54.5141,58374.0
2015-07-31 11:30:00,66.36,66.36,66.15,66.2,76858.0,54.5305,54.5305,54.3579,54.399,76858.0
2015-07-31 12:00:00,66.16,66.39,66.16,66.3,39736.0,54.3662,54.5552,54.3662,54.4812,39736.0
2015-07-31 12:30:00,66.29,66.29,66.2,66.26,42647.0,54.473,54.473,54.399,54.4483,42647.0
2015-07-31 13:00:00,66.26,66.32,66.2,66.27,50373.0,54.4483,54.4976,54.399,54.4566,50373.0
2015-07-31 13:30:00,66.28,66.34,66.23,66.32,51425.0,54.4648,54.5141,54.4237,54.4976,51425.0
2015-07-31 14:00:00,66.34,66.38,66.21,66.23,67667.0,54.5141,54.5469,54.4072,54.4237,67667.0
2015-07-31 14:30:00,66.23,66.23,66.04,66.08,69259.0,54.4237,54.4237,54.2676,54.3004,69259.0
2015-07-31 15:00:00,66.1,66.12,65.75,65.76,123591.0,54.3169,54.3333,54.0292,54.0375,123591.0
2015-07-31 15:30:00,65.76,66.01,65.76,65.92,176179.0,54.0375,54.2429,54.0375,54.1689,176179.0
2015-08-03 09:30:00,65.82,66.15,65.54,65.83,97765.0,54.0868,54.3579,53.8567,54.095,97765.0
2015-08-03 10:00:00,65.85,65.93,65.73,65.74,101719.0,54.1114,54.1772,54.0128,54.021,101719.0
2015-08-03 10:30:00,65.74,66.01,65.7,65.89,131568.0,54.021,54.2429,53.9882,54.1443,131568.0
2015-08-03 11:00:00,65.89,65.9,65.78,65.86,69499.0,54.1443,54.1525,54.0539,54.1196,69499.0
2015-08-03 11:30:00,65.87,65.89,65.44,65.53,82123.0,54.1279,54.1443,53.7745,53.8485,82123.0
2015-08-03 12:00:00,65.52,65.59,65.46,65.54,57784.0,53.8402,53.8978,53.7909,53.8567,57784.0
2015-08-03 12:30:00,65.53,65.54,65.0,65.1,99395.0,53.8485,53.8567,53.4129,53.4951,99395.0
2015-08-03 13:00:00,65.1,65.1,64.7,64.9,200920.0,53.4951,53.4951,53.1664,53.3308,200920.0
2015-08-03 13:30:00,64.88,65.12,64.86,65.12,64818.0,53.3143,53.5116,53.2979,53.5116,64818.0
2015-08-03 14:00:00,65.13,65.3,64.99,65.13,61660.0,53.5198,53.6595,53.4047,53.5198,61660.0
2015-08-03 14:30:00,65.13,65.2,64.96,65.13,58476.0,53.5198,53.5773,53.3801,53.5198,58476.0
2015-08-03 15:00:00,65.13,65.2,65.05,65.2,95456.0,53.5198,53.5773,53.454,53.5773,95456.0
2015-08-03 15:30:00,65.23,65.4,65.22,65.26,157159.0,53.6019,53.7416,53.5937,53.6266,157159.0
2015-08-04 09:30:00,65.37,66.58,65.11,66.23,78046.0,53.717,54.7113,53.5033,54.4237,78046.0
2015-08-04 10:00:00,66.23,66.66,65.93,65.95,66184.0,54.4237,54.777,54.1772,54.1936,66184.0
2015-08-04 10:30:00,65.95,66.02,65.63,65.69,38433.0,54.1936,54.2511,53.9306,53.9799,38433.0
2015-08-04 11:00:00,65.69,65.79,65.63,65.79,39327.0,53.9799,54.0621,53.9306,54.0621,39327.0
2015-08-04 11:30:00,65.82,65.92,65.62,65.62,51594.0,54.0868,54.1689,53.9224,53.9224,51594.0
2015-08-04 12:00:00,65.61,65.75,65.58,65.66,50226.0,53.9142,54.0292,53.8896,53.9553,50226.0
2015-08-04 12:30:00,65.66,65.77,65.45,65.67,48885.0,53.9553,54.0457,53.7827,53.9635,48885.0
2015-08-04 13:00:00,65.67,65.77,65.58,65.65,51587.0,53.9635,54.0457,53.8896,53.9471,51587.0
2015-08-04 13:30:00,65.65,65.7,65.46,65.61,60026.0,53.9471,53.9882,53.7909,53.9142,60026.0
2015-08-04 14:00:00,65.61,65.61,65.26,65.52,60452.0,53.9142,53.9142,53.6266,53.8402,60452.0
2015-08-04 14:30:00,65.52,65.69,65.37,65.63,85221.0,53.8402,53.9799,53.717,53.9306,85221.0
2015-08-04 15:00:00,65.66,65.7,65.53,65.63,127879.0,53.9553,53.9882,53.8485,53.9306,127879.0
2015-08-04 15:30:00,65.63,65.68,65.44,65.53,173502.0,53.9306,53.9717,53.7745,53.8485,173502.0
2015-08-05 09:30:00,66.14,66.86,65.7,66.32,42460.0,54.3497,54.9414,53.9882,54.4976,42460.0
2015-08-05 10:00:00,66.35,66.79,66.19,66.66,16024.0,54.5223,54.8839,54.3908,54.777,16024.0
2015-08-05 10:30:00,66.67,66.84,66.13,66.13,33879.0,54.7852,54.9249,54.3415,54.3415,33879.0
2015-08-05 11:00:00,66.15,66.45,66.08,66.42,20623.0,54.3579,54.6045,54.3004,54.5798,20623.0
2015-08-05 11:30:00,66.34,66.43,65.92,65.99,24974.0,54.5141,54.588,54.1689,54.2265,24974.0
2015-08-05 12:00:00,65.97,66.01,65.71,65.8,16074.0,54.21,54.2429,53.9964,54.0703,16074.0
2015-08-05 12:30:00,65.81,65.87,65.69,65.85,9281.0,54.0786,54.1279,53.9799,54.1114,9281.0
2015-08-05 13:00:00,65.83,65.88,65.76,65.85,25072.0,54.095,54.1361,54.0375,54.1114,25072.0
2015-08-05 13:30:00,65.8,65.86,65.66,65.74,17953.0,54.0703,54.1196,53.9553,54.021,17953.0
2015-08-05 14:00:00,65.74,65.82,65.68,65.78,17859.0,54.021,54.0868,53.9717,54.0539,17859.0
2015-08-05 14:30:00,65.8,65.83,65.69,65.74,15888.0,54.0703,54.095,53.9799,54.021,15888.0
2015-08-05 15:00:00,65.74,65.93,65.72,65.85,26855.0,54.021,54.1772,54.0046,54.1114,26855.0
2015-08-05 15:30:00,65.86,65.86,65.68,65.76,54698.0,54.1196,54.1196,53.9717,54.0375,54698.0
2015-08-06 09:30:00,65.9,66.31,65.21,65.44,26889.0,54.1525,54.4894,53.5855,53.7745,26889.0
2015-08-06 10:00:00,65.39,65.4,65.04,65.33,79423.0,53.7334,53.7416,53.4458,53.6841,79423.0
2015-08-06 10:30:00,65.31,65.56,65.28,65.36,79787.0,53.6677,53.8731,53.643,53.7088,79787.0
2015-08-06 11:00:00,65.36,65.4,64.77,64.79,54338.0,53.7088,53.7416,53.2239,53.2404,54338.0
2015-08-06 11:30:00,64.79,64.81,64.5,64.62,72438.0,53.2404,53.2568,53.0021,53.1007,72438.0
2015-08-06 12:00:00,64.62,64.79,64.6,64.79,57040.0,53.1007,53.2404,53.0842,53.2404,57040.0
2015-08-06 12:30:00,64.79,64.79,64.46,64.53,43573.0,53.2404,53.2404,52.9692,53.0267,43573.0
2015-08-06 13:00:00,64.53,64.86,64.51,64.73,38034.0,53.0267,53.2979,53.0103,53.1911,38034.0
2015-08-06 13:30:00,64.75,65.03,64.73,65.01,98838.0,53.2075,53.4376,53.1911,53.4212,98838.0
2015-08-06 14:00:00,65.01,65.16,64.91,65.15,110585.0,53.4212,53.5444,53.339,53.5362,110585.0
2015-08-06 14:30:00,65.15,65.15,64.99,65.04,78755.0,53.5362,53.5362,53.4047,53.4458,78755.0
2015-08-06 15:00:00,65.05,65.11,64.94,65.03,147090.0,53.454,53.5033,53.3636,53.4376,147090.0
2015-08-06 15:30:00,65.04,65.24,65.0,65.07,166805.0,53.4458,53.6102,53.4129,53.4705,166805.0
2015-08-07 09:30:00,64.91,65.14,64.6,65.12,127618.0,53.339,53.528,53.0842,53.5116,127618.0
2015-08-07 10:00:00,65.08,65.08,64.75,64.79,84361.0,53.4787,53.4787,53.2075,53.2404,84361.0
2015-08-07 10:30:00,64.83,65.16,64.83,65.01,48714.0,53.2732,53.5444,53.2732,53.4212,48714.0
2015-08-07 11:00:00,65.03,65.11,64.72,64.93,49324.0,53.4376,53.5033,53.1829,53.3554,49324.0
2015-08-07 11:30:00,64.93,65.15,64.93,65.01,30460.0,53.3554,53.5362,53.3554,53.4212,30460.0
2015-08-07 12:00:00,65.03,65.1,64.86,64.97,31074.0,53.4376,53.4951,53.2979,53.3883,31074.0
2015-08-07 12:30:00,64.95,65.04,64.83,64.94,33683.0,53.3719,53.4458,53.2732,53.3636,33683.0
2015-08-07 13:00:00,64.9,65.02,64.76,64.92,49856.0,53.3308,53.4294,53.2157,53.3472,49856.0
2015-08-07 13:30:00,64.93,65.03,64.93,65.02,40574.0,53.3554,53.4376,53.3554,53.4294,40574.0
2015-08-07 14:00:00,65.0,65.06,64.93,65.02,51914.0,53.4129,53.4622,53.3554,53.4294,51914.0
2015-08-07 14:30:00,65.01,65.08,64.92,65.03,55107.0,53.4212,53.4787,53.3472,53.4376,55107.0
2015-08-07 15:00:00,65.0,65.02,64.91,64.99,115110.0,53.4129,53.4294,53.339,53.4047,115110.0
2015-08-07 15:30:00,64.99,65.02,64.87,64.98,172051.0,53.4047,53.4294,53.3061,53.3965,172051.0
2015-08-10 09:30:00,65.62,65.62,64.97,65.54,58174.0,53.9224,53.9224,53.3883,53.8567,58174.0
2015-08-10 10:00:00,65.61,66.0,65.47,65.92,39471.0,53.9142,54.2347,53.7992,54.1689,39471.0
2015-08-10 10:30:00,65.89,66.07,65.76,65.98,27196.0,54.1443,54.2922,54.0375,54.2182,27196.0
2015-08-10 11:00:00,65.98,66.23,65.93,66.19,22342.0,54.2182,54.4237,54.1772,54.3908,22342.0
2015-08-10 11:30:00,66.21,66.43,66.2,66.4,23984.0,54.4072,54.588,54.399,54.5634,23984.0
2015-08-10 12:00:00,66.4,66.64,66.39,66.61,24064.0,54.5634,54.7606,54.5552,54.7359,24064.0
2015-08-10 12:30:00,66.62,66.88,66.61,66.87,22811.0,54.7442,54.9578,54.7359,54.9496,22811.0
2015-08-10 13:00:00,66.87,66.99,66.84,66.91,19288.0,54.9496,55.0482,54.9249,54.9825,19288.0
2015-08-10 13:30:00,66.91,66.96,66.78,66.94,43446.0,54.9825,55.0236,54.8756,55.0071,43446.0
2015-08-10 14:00:00,66.94,67.04,66.93,66.98,30486.0,55.0071,55.0893,54.9989,55.04,30486.0
2015-08-10 14:30:00,66.98,67.07,66.84,67.03,35018.0,55.04,55.1139,54.9249,55.0811,35018.0
2015-08-10 15:00:00,67.04,67.06,66.9,66.94,73999.0,55.0893,55.1057,54.9742,55.0071,73999.0
2015-08-10 15:30:00,66.96,67.07,66.85,66.97,96424.0,55.0236,55.1139,54.9332,55.0318,96424.0
2015-08-11 09:30:00,65.87,65.87,63.83,64.74,478667.0,54.1279,54.1279,52.4515,53.1993,478667.0
2015-08-11 10:00:00,64.71,65.23,64.53,64.98,130070.0,53.1746,53.6019,53.0267,53.3965,130070.0
2015-08-11 10:30:00,64.97,65.28,64.89,65.01,82076.0,53.3883,53.643,53.3226,53.4212,82076.0
2015-08-11 11:00:00,65.0,65.1,64.7,64.74,65366.0,53.4129,53.4951,53.1664,53.1993,65366.0
2015-08-11 11:30:00,64.73,64.88,64.61,64.8,90591.0,53.1911,53.3143,53.0925,53.2486,90591.0
2015-08-11 12:00:00,64.8,65.17,64.78,65.16,77373.0,53.2486,53.5526,53.2322,53.5444,77373.0
2015-08-11 12:30:00,65.16,65.27,64.98,64.99,38946.0,53.5444,53.6348,53.3965,53.4047,38946.0
2015-08-11 13:00:00,65.02,65.25,64.83,65.23,78159.0,53.4294,53.6184,53.2732,53.6019,78159.0
2015-08-11 13:30:00,65.23,65.39,65.02,65.02,121293.0,53.6019,53.7334,53.4294,53.4294,121293.0
2015-08-11 14:00:00,65.08,65.16,64.81,65.09,90022.0,53.4787,53.5444,53.2568,53.4869,90022.0
2015-08-11 14:30:00,65.08,65.09,64.59,64.96,134094.0,53.4787,53.4869,53.076,53.3801,134094.0
2015-08-11 15:00:00,64.97,65.01,64.78,64.99,180258.0,53.3883,53.4212,53.2322,53.4047,180258.0
2015-08-11 15:30:00,64.99,65.04,64.8,64.93,377189.0,53.4047,53.4458,53.2486,53.3554,377189.0
2015-08-12 09:30:00,64.37,64.62,63.55,64.31,188535.0,52.8953,53.1007,52.2214,52.8459,188535.0
2015-08-12 10:00:00,64.29,64.34,63.45,63.75,84405.0,52.8295,52.8706,52.1393,52.3858,84405.0
2015-08-12 10:30:00,63.75,64.09,63.64,63.9,70040.0,52.3858,52.6652,52.2954,52.509,70040.0
2015-08-12 11:00:00,63.94,64.19,63.91,63.98,69382.0,52.5419,52.7473,52.5173,52.5748,69382.0
2015-08-12 11:30:00,63.95,64.18,63.9,64.05,70115.0,52.5501,52.7391,52.509,52.6323,70115.0
2015-08-12 12:00:00,64.05,64.25,63.92,64.19,58507.0,52.6323,52.7966,52.5255,52.7473,58507.0
2015-08-12 12:30:00,64.2,64.55,64.1,64.1,61314.0,52.7556,53.0432,52.6734,52.6734,61314.0
2015-08-12 13:00:00,64.06,64.38,64.02,64.1,97844.0,52.6405,52.9035,52.6076,52.6734,97844.0
2015-08-12 13:30:00,64.12,64.46,64.0,64.39,131314.0,52.6898,52.9692,52.5912,52.9117,131314.0
2015-08-12 14:00:00,64.39,64.4,64.0,64.09,152702.0,52.9117,52.9199,52.5912,52.6652,152702.0
2015-08-12 14:30:00,64.11,64.6,64.06,64.5,225539.0,52.6816,53.0842,52.6405,53.0021,225539.0
2015-08-12 15:00:00,64.5,64.58,64.24,64.34,292390.0,53.0021,53.0678,52.7884,52.8706,292390.0
2015-08-12 15:30:00,64.34,64.55,64.26,64.4,516950.0,52.8706,53.0432,52.8049,52.9199,516950.0
2015-08-13 09:30:00,64.44,64.65,64.0,64.49,117547.0,52.9528,53.1253,52.5912,52.9939,117547.0
2015-08-13 10:00:00,64.53,64.55,64.25,64.51,67871.0,53.0267,53.0432,52.7966,53.0103,67871.0
2015-08-13 10:30:00,64.49,65.01,64.47,64.98,77702.0,52.9939,53.4212,52.9774,53.3965,77702.0
2015-08-13 11:00:00,64.97,65.04,64.6,64.61,119329.0,53.3883,53.4458,53.0842,53.0925,119329.0
2015-08-13 11:30:00,64.62,64.93,64.55,64.78,52700.0,53.1007,53.3554,53.0432,53.2322,52700.0
2015-08-13 12:00:00,64.78,64.84,64.68,64.71,36990.0,53.2322,53.2815,53.15,53.1746,36990.0
2015-08-13 12:30:00,64.73,64.85,64.6,64.82,72573.0,53.1911,53.2897,53.0842,53.265,72573.0
2015-08-13 13:00:00,64.84,65.03,64.84,64.91,23736.0,53.2815,53.4376,53.2815,53.339,23736.0
2015-08-13 13:30:00,64.96,64.96,64.75,64.81,91923.0,53.3801,53.3801,53.2075,53.2568,91923.0
2015-08-13 14:00:00,64.82,65.02,64.82,64.89,57206.0,53.265,53.4294,53.265,53.3226,57206.0
2015-08-13 14:30:00,64.89,65.1,64.89,65.05,93410.0,53.3226,53.4951,53.3226,53.454,93410.0
2015-08-13 15:00:00,65.05,65.08,64.75,64.78,113796.0,53.454,53.4787,53.2075,53.2322,113796.0
2015-08-13 15:30:00,64.78,64.8,64.67,64.69,157097.0,53.2322,53.2486,53.1418,53.1582,157097.0
2015-08-14 09:30:00,64.7,65.13,64.33,64.34,88921.0,53.1664,53.5198,52.8624,52.8706,88921.0
2015-08-14 10:00:00,64.39,64.67,64.15,64.41,224827.0,52.9117,53.1418,52.7145,52.9281,224827.0
2015-08-14 10:30:00,64.4,64.46,64.11,64.25,79861.0,52.9199,52.9692,52.6816,52.7966,79861.0
2015-08-14 11:00:00,64.26,64.53,64.19,64.46,44824.0,52.8049,53.0267,52.7473,52.9692,44824.0
2015-08-14 11:30:00,64.45,64.66,64.32,64.37,59009.0,52.961,53.1336,52.8542,52.8953,59009.0
2015-08-14 12:00:00,64.37,64.39,64.06,64.06,88768.0,52.8953,52.9117,52.6405,52.6405,88768.0
2015-08-14 12:30:00,64.05,64.13,63.97,64.13,46531.0,52.6323,52.698,52.5666,52.698,46531.0
2015-08-14 13:00:00,64.14,64.42,64.11,64.14,48171.0,52.7063,52.9363,52.6816,52.7063,48171.0
2015-08-14 13:30:00,64.16,64.16,63.96,64.0,65351.0,52.7227,52.7227,52.5583,52.5912,65351.0
2015-08-14 14:00:00,64.01,64.32,63.96,64.32,42724.0,52.5994,52.8542,52.5583,52.8542,42724.0
2015-08-14 14:30:00,64.3,64.34,64.09,64.12,68971.0,52.8377,52.8706,52.6652,52.6898,68971.0
2015-08-14 15:00:00,64.14,64.17,63.99,64.08,141613.0,52.7063,52.7309,52.583,52.6569,141613.0
2015-08-14 15:30:00,64.08,64.13,64.01,64.04,208851.0,52.6569,52.698,52.5994,52.6241,208851.0
2015-08-17 09:30:00,64.01,64.1,63.33,64.07,81840.0,52.5994,52.6734,52.0406,52.6487,81840.0
2015-08-17 10:00:00,64.11,64.66,63.89,64.54,37080.0,52.6816,53.1336,52.5008,53.0349,37080.0
2015-08-17 10:30:00,64.52,64.76,64.29,64.75,42870.0,53.0185,53.2157,52.8295,53.2075,42870.0
2015-08-17 11:00:00,64.75,64.98,64.72,64.96,45912.0,53.2075,53.3965,53.1829,53.3801,45912.0
2015-08-17 11:30:00,64.97,65.08,64.82,65.04,44990.0,53.3883,53.4787,53.265,53.4458,44990.0
2015-08-17 12:00:00,65.05,65.06,64.96,64.99,45461.0,53.454,53.4622,53.3801,53.4047,45461.0
2015-08-17 12:30:00,64.98,65.0,64.87,64.92,40028.0,53.3965,53.4129,53.3061,53.3472,40028.0
2015-08-17 13:00:00,64.94,65.09,64.9,65.08,52960.0,53.3636,53.4869,53.3308,53.4787,52960.0
2015-08-17 13:30:00,65.08,65.17,64.97,64.99,45037.0,53.4787,53.5526,53.3883,53.4047,45037.0
2015-08-17 14:00:00,64.97,64.97,64.82,64.84,50596.0,53.3883,53.3883,53.265,53.2815,50596.0
2015-08-17 14:30:00,64.84,64.89,64.74,64.8,57636.0,53.2815,53.3226,53.1993,53.2486,57636.0
2015-08-17 15:00:00,64.8,64.8,64.63,64.63,77010.0,53.2486,53.2486,53.1089,53.1089,77010.0
2015-08-17 15:30:00,64.63,64.73,64.51,64.69,238192.0,53.1089,53.1911,53.0103,53.1582,238192.0
2015-08-18 09:30:00,64.52,64.64,64.17,64.27,42317.0,53.0185,53.1171,52.7309,52.8131,42317.0
2015-08-18 10:00:00,64.26,64.65,64.21,64.61,24698.0,52.8049,53.1253,52.7638,53.0925,24698.0
2015-08-18 10:30:00,64.6,64.69,64.58,64.59,31457.0,53.0842,53.1582,53.0678,53.076,31457.0
2015-08-18 11:00:00,64.59,64.59,64.11,64.18,25447.0,53.076,53.076,52.6816,52.7391,25447.0
2015-08-18 11:30:00,64.18,64.28,64.13,64.22,26344.0,52.7391,52.8213,52.698,52.772,26344.0
2015-08-18 12:00:00,64.21,64.23,64.07,64.1,20252.0,52.7638,52.7802,52.6487,52.6734,20252.0
2015-08-18 12:30:00,64.07,64.37,64.06,64.37,25059.0,52.6487,52.8953,52.6405,52.8953,25059.0
2015-08-18 13:00:00,64.36,64.47,64.33,64.41,61017.0,52.887,52.9774,52.8624,52.9281,61017.0
2015-08-18 13:30:00,64.4,64.43,64.25,64.37,21895.0,52.9199,52.9446,52.7966,52.8953,21895.0
2015-08-18 14:00:00,64.33,64.44,64.29,64.35,20095.0,52.8624,52.9528,52.8295,52.8788,20095.0
2015-08-18 14:30:00,64.35,64.38,64.23,64.32,26349.0,52.8788,52.9035,52.7802,52.8542,26349.0
2015-08-18 15:00:00,64.32,64.44,64.25,64.42,42181.0,52.8542,52.9528,52.7966,52.9363,42181.0
2015-08-18 15:30:00,64.42,64.55,64.24,64.29,222823.0,52.9363,53.0432,52.7884,52.8295,222823.0
2015-08-19 09:30:00,63.83,64.34,63.15,63.15,36365.0,52.4515,52.8706,51.8927,51.8927,36365.0
2015-08-19 10:00:00,63.13,63.52,63.05,63.41,36246.0,51.8763,52.1968,51.8106,52.1064,36246.0
2015-08-19 10:30:00,63.39,63.39,62.88,63.0,35181.0,52.0899,52.0899,51.6709,51.7695,35181.0
2015-08-19 11:00:00,63.0,63.12,62.59,62.71,54305.0,51.7695,51.8681,51.4326,51.5312,54305.0
2015-08-19 11:30:00,62.68,62.92,62.63,62.82,27941.0,51.5065,51.7037,51.4654,51.6216,27941.0
2015-08-19 12:00:00,62.8,62.87,62.77,62.83,14414.0,51.6051,51.6626,51.5805,51.6298,14414.0
2015-08-19 12:30:00,62.84,62.96,62.81,62.96,15015.0,51.638,51.7366,51.6133,51.7366,15015.0
2015-08-19 13:00:00,62.97,63.02,62.9,62.94,12110.0,51.7448,51.7859,51.6873,51.7202,12110.0
2015-08-19 13:30:00,62.9,63.36,62.88,63.31,23235.0,51.6873,52.0653,51.6709,52.0242,23235.0
2015-08-19 14:00:00,63.28,63.74,63.26,63.54,31847.0,51.9996,52.3776,51.9831,52.2132,31847.0
2015-08-19 14:30:00,63.54,63.54,63.11,63.18,45703.0,52.2132,52.2132,51.8599,51.9174,45703.0
2015-08-19 15:00:00,63.18,63.36,63.1,63.33,53018.0,51.9174,52.0653,51.8516,52.0406,53018.0
2015-08-19 15:30:00,63.33,63.37,63.1,63.11,131041.0,52.0406,52.0735,51.8516,51.8599,131041.0
2015-08-20 09:30:00,62.8,63.02,62.4,62.45,75002.0,51.6051,51.7859,51.2764,51.3175,75002.0
2015-08-20 10:00:00,62.45,62.46,62.1,62.19,37031.0,51.3175,51.3257,51.0299,51.1039,37031.0
2015-08-20 10:30:00,62.2,62.77,62.17,62.7,22163.0,51.1121,51.5805,51.0874,51.5229,22163.0
2015-08-20 11:00:00,62.69,62.72,62.37,62.6,31767.0,51.5147,51.5394,51.2518,51.4408,31767.0
2015-08-20 11:30:00,62.55,62.75,62.47,62.75,20801.0,51.3997,51.564,51.3339,51.564,20801.0
2015-08-20 12:00:00,62.74,62.74,62.33,62.38,22441.0,51.5558,51.5558,51.2189,51.26,22441.0
2015-08-20 12:30:00,62.38,62.5,62.13,62.24,25042.0,51.26,51.3586,51.0546,51.1449,25042.0
2015-08-20 13:00:00,62.2,62.38,62.15,62.34,28843.0,51.1121,51.26,51.071,51.2271,28843.0
2015-08-20 13:30:00,62.31,62.36,62.19,62.24,29428.0,51.2025,51.2436,51.1039,51.1449,29428.0
2015-08-20 14:00:00,62.26,62.26,62.1,62.11,25702.0,51.1614,51.1614,51.0299,51.0381,25702.0
2015-08-20 14:30:00,62.11,62.14,62.04,62.1,23993.0,51.0381,51.0628,50.9806,51.0299,23993.0
2015-08-20 15:00:00,62.09,62.3,62.09,62.25,46468.0,51.0217,51.1943,51.0217,51.1532,46468.0
2015-08-20 15:30:00,62.24,62.27,61.94,61.98,154093.0,51.1449,51.1696,50.8984,50.9313,154093.0
2015-08-21 09:30:00,61.76,61.76,60.8,60.89,122526.0,50.7505,50.7505,49.9616,50.0356,122526.0
2015-08-21 10:00:00,60.85,61.23,60.79,60.93,92548.0,50.0027,50.315,49.9534,50.0685,92548.0
2015-08-21 10:30:00,60.93,60.96,60.39,60.41,102010.0,50.0685,50.0931,49.6247,49.6412,102010.0
2015-08-21 11:00:00,60.39,60.43,60.1,60.33,44148.0,49.6247,49.6576,49.3864,49.5754,44148.0
2015-08-21 11:30:00,60.28,60.43,60.06,60.43,50156.0,49.5343,49.6576,49.3536,49.6576,50156.0
2015-08-21 12:00:00,60.4,60.6,60.2,60.22,54977.0,49.633,49.7973,49.4686,49.485,54977.0
2015-08-21 12:30:00,60.23,60.39,59.88,59.89,55344.0,49.4933,49.6247,49.2056,49.2139,55344.0
2015-08-21 13:00:00,59.88,60.01,59.6,59.89,91946.0,49.2056,49.3125,48.9756,49.2139,91946.0
2015-08-21 13:30:00,59.89,59.91,59.38,59.62,164852.0,49.2139,49.2303,48.7948,48.992,164852.0
2015-08-21 14:00:00,59.62,59.74,59.4,59.45,96152.0,48.992,49.0906,48.8112,48.8523,96152.0
2015-08-21 14:30:00,59.44,59.59,59.22,59.23,82575.0,48.8441,48.9673,48.6633,48.6715,82575.0
2015-08-21 15:00:00,59.24,59.57,59.09,59.43,110839.0,48.6797,48.9509,48.5565,48.8359,110839.0
2015-08-21 15:30:00,59.43,59.44,59.04,59.07,266083.0,48.8359,48.8441,48.5154,48.54,266083.0
2015-08-24 09:30:00,55.72,56.4,54.35,56.03,179743.0,45.7872,46.346,44.6614,46.042,179743.0
2015-08-24 10:00:00,56.1,57.71,56.0,56.9,161649.0,46.0995,47.4225,46.0173,46.7569,161649.0
2015-08-24 10:30:00,56.89,57.26,56.36,57.04,184499.0,46.7487,47.0527,46.3131,46.8719,184499.0
2015-08-24 11:00:00,57.03,57.06,56.57,56.69,139060.0,46.8637,46.8883,46.4857,46.5843,139060.0
2015-08-24 11:30:00,56.66,57.8,56.63,57.61,174630.0,46.5597,47.4964,46.535,47.3403,174630.0
2015-08-24 12:00:00,57.63,58.14,57.36,58.02,110660.0,47.3567,47.7758,47.1349,47.6772,110660.0
2015-08-24 12:30:00,57.97,58.1,57.71,57.86,78898.0,47.6361,47.743,47.4225,47.5457,78898.0
2015-08-24 13:00:00,57.92,58.0,57.62,57.7,107806.0,47.595,47.6608,47.3485,47.4143,107806.0
2015-08-24 13:30:00,57.68,57.71,57.02,57.02,84833.0,47.3978,47.4225,46.8555,46.8555,84833.0
2015-08-24 14:00:00,57.06,57.14,56.48,56.72,122539.0,46.8883,46.9541,46.4117,46.609,122539.0
2015-08-24 14:30:00,56.74,57.06,56.09,56.12,79332.0,46.6254,46.8883,46.0913,46.1159,79332.0
2015-08-24 15:00:00,56.11,56.39,55.7,55.75,156997.0,46.1077,46.3378,45.7708,45.8119,156997.0
2015-08-24 15:30:00,55.77,56.68,55.69,55.91,388353.0,45.8283,46.5761,45.7626,45.9433,388353.0
2015-08-25 09:30:00,57.78,58.01,56.14,56.19,175166.0,47.48,47.669,46.1323,46.1734,175166.0
2015-08-25 10:00:00,56.21,56.53,56.0,56.37,99068.0,46.1899,46.4528,46.0173,46.3213,99068.0
2015-08-25 10:30:00,56.35,56.47,55.96,56.44,91452.0,46.3049,46.4035,45.9844,46.3789,91452.0
2015-08-25 11:00:00,56.41,56.88,56.33,56.4,60410.0,46.3542,46.7404,46.2885,46.346,60410.0
2015-08-25 11:30:00,56.41,56.73,56.31,56.48,51240.0,46.3542,46.6172,46.272,46.4117,51240.0
2015-08-25 12:00:00,56.49,56.63,56.43,56.53,49491.0,46.42,46.535,46.3707,46.4528,49491.0
2015-08-25 12:30:00,56.53,56.68,56.33,56.33,37637.0,46.4528,46.5761,46.2885,46.2885,37637.0
2015-08-25 13:00:00,56.34,56.47,55.74,55.8,73877.0,46.2967,46.4035,45.8037,45.853,73877.0
2015-08-25 13:30:00,55.78,56.01,55.57,55.8,90695.0,45.8365,46.0255,45.664,45.853,90695.0
2015-08-25 14:00:00,55.75,55.98,55.6,55.83,75580.0,45.8119,46.0009,45.6886,45.8776,75580.0
2015-08-25 14:30:00,55.81,56.06,55.66,55.79,97919.0,45.8612,46.0666,45.7379,45.8447,97919.0
2015-08-25 15:00:00,55.82,56.06,55.46,55.5,111680.0,45.8694,46.0666,45.5736,45.6064,111680.0
2015-08-25 15:30:00,55.51,55.56,54.48,54.48,422100.0,45.6147,45.6557,44.7683,44.7683,422100.0
2015-08-26 09:30:00,55.75,55.77,54.66,55.19,89430.0,45.8119,45.8283,44.9162,45.3517,89430.0
2015-08-26 10:00:00,55.24,55.47,54.91,55.21,83262.0,45.3928,45.5818,45.1216,45.3681,83262.0
2015-08-26 10:30:00,55.26,55.58,55.03,55.15,90010.0,45.4092,45.6722,45.2202,45.3188,90010.0
2015-08-26 11:00:00,55.16,55.47,54.97,55.27,80569.0,45.327,45.5818,45.1709,45.4174,80569.0
2015-08-26 11:30:00,55.21,55.47,54.84,55.41,79982.0,45.3681,45.5818,45.0641,45.5325,79982.0
2015-08-26 12:00:00,55.38,55.47,55.13,55.25,78424.0,45.5078,45.5818,45.3024,45.401,78424.0
2015-08-26 12:30:00,55.24,55.4,54.99,55.4,62049.0,45.3928,45.5243,45.1874,45.5243,62049.0
2015-08-26 13:00:00,55.4,55.6,55.12,55.6,76760.0,45.5243,45.6886,45.2942,45.6886,76760.0
2015-08-26 13:30:00,55.61,55.93,55.39,55.91,83447.0,45.6968,45.9598,45.516,45.9433,83447.0
2015-08-26 14:00:00,55.94,55.96,55.39,55.55,88500.0,45.968,45.9844,45.516,45.6475,88500.0
2015-08-26 14:30:00,55.5,55.97,55.38,55.8,144463.0,45.6064,45.9927,45.5078,45.853,144463.0
2015-08-26 15:00:00,55.8,56.39,55.65,56.23,121938.0,45.853,46.3378,45.7297,46.2063,121938.0
2015-08-26 15:30:00,56.23,56.74,56.18,56.51,227002.0,46.2063,46.6254,46.1652,46.4364,227002.0
2015-08-27 09:30:00,57.63,58.79,57.42,58.49,148989.0,47.3567,48.31,47.1842,48.0634,148989.0
2015-08-27 10:00:00,58.53,59.17,58.41,58.94,193821.0,48.0963,48.6222,47.9977,48.4332,193821.0
2015-08-27 10:30:00,58.92,59.49,58.82,59.37,65222.0,48.4168,48.8852,48.3346,48.7866,65222.0
2015-08-27 11:00:00,59.41,59.66,59.33,59.43,58277.0,48.8194,49.0249,48.7537,48.8359,58277.0
2015-08-27 11:30:00,59.44,59.74,59.21,59.66,59738.0,48.8441,49.0906,48.6551,49.0249,59738.0
2015-08-27 12:00:00,59.66,60.05,59.66,59.95,50706.0,49.0249,49.3453,49.0249,49.2632,50706.0
2015-08-27 12:30:00,59.97,60.11,59.76,60.11,42866.0,49.2796,49.3946,49.107,49.3946,42866.0
2015-08-27 13:00:00,60.07,60.08,59.63,59.65,52812.0,49.3618,49.37,49.0002,49.0166,52812.0
2015-08-27 13:30:00,59.64,59.71,59.42,59.68,68468.0,49.0084,49.066,48.8276,49.0413,68468.0
2015-08-27 14:00:00,59.71,59.71,58.85,59.01,62077.0,49.066,49.066,48.3593,48.4907,62077.0
2015-08-27 14:30:00,59.0,59.2,58.31,58.4,97911.0,48.4825,48.6469,47.9155,47.9895,97911.0
2015-08-27 15:00:00,58.41,58.85,58.19,58.84,164653.0,47.9977,48.3593,47.8169,48.351,164653.0
2015-08-27 15:30:00,58.85,59.32,58.74,59.31,159344.0,48.3593,48.7455,48.2689,48.7373,159344.0
2015-08-28 09:30:00,59.02,60.09,58.73,59.68,87325.0,48.499,49.3782,48.2607,49.0413,87325.0
2015-08-28 10:00:00,59.77,59.92,59.46,59.89,60625.0,49.1153,49.2385,48.8605,49.2139,60625.0
2015-08-28 10:30:00,59.88,59.99,59.46,59.57,47231.0,49.2056,49.296,48.8605,48.9509,47231.0
2015-08-28 11:00:00,59.58,59.88,59.52,59.88,37926.0,48.9591,49.2056,48.9098,49.2056,37926.0
2015-08-28 11:30:00,59.86,60.08,59.76,59.79,43168.0,49.1892,49.37,49.107,49.1317,43168.0
2015-08-28 12:00:00,59.81,60.1,59.74,60.08,28211.0,49.1481,49.3864,49.0906,49.37,28211.0
2015-08-28 12:30:00,60.05,60.27,60.04,60.06,49813.0,49.3453,49.5261,49.3371,49.3536,49813.0
2015-08-28 13:00:00,60.07,60.13,59.78,59.79,24551.0,49.3618,49.4111,49.1235,49.1317,24551.0
2015-08-28 13:30:00,59.77,59.87,59.59,59.78,25929.0,49.1153,49.1974,48.9673,49.1235,25929.0
2015-08-28 14:00:00,59.74,59.96,59.68,59.75,30256.0,49.0906,49.2714,49.0413,49.0988,30256.0
2015-08-28 14:30:00,59.75,59.87,59.53,59.76,45484.0,49.0988,49.1974,48.918,49.107,45484.0
2015-08-28 15:00:00,59.76,59.86,59.58,59.75,74649.0,49.107,49.1892,48.9591,49.0988,74649.0
2015-08-28 15:30:00,59.74,60.02,59.49,59.98,157332.0,49.0906,49.3207,48.8852,49.2878,157332.0
2015-08-31 09:30:00,59.7,59.71,59.01,59.22,50211.0,49.0577,49.066,48.4907,48.6633,50211.0
2015-08-31 10:00:00,59.16,59.99,59.08,59.99,52142.0,48.614,49.296,48.5483,49.296,52142.0
2015-08-31 10:30:00,59.99,60.06,59.7,59.89,76689.0,49.296,49.3536,49.0577,49.2139,76689.0
2015-08-31 11:00:00,59.87,60.69,59.73,60.61,98885.0,49.1974,49.8713,49.0824,49.8055,98885.0
2015-08-31 11:30:00,60.61,61.07,60.25,60.52,74641.0,49.8055,50.1835,49.5097,49.7316,74641.0
2015-08-31 12:00:00,60.55,60.97,60.55,60.86,60468.0,49.7562,50.1013,49.7562,50.011,60468.0
2015-08-31 12:30:00,60.85,60.93,60.78,60.84,58530.0,50.0027,50.0685,49.9452,49.9945,58530.0
2015-08-31 13:00:00,60.84,60.94,60.81,60.87,68666.0,49.9945,50.0767,49.9699,50.0192,68666.0
2015-08-31 13:30:00,60.85,60.92,60.63,60.89,47575.0,50.0027,50.0603,49.822,50.0356,47575.0
2015-08-31 14:00:00,60.87,60.92,60.72,60.9,88594.0,50.0192,50.0603,49.8959,50.0438,88594.0
2015-08-31 14:30:00,60.9,60.93,60.64,60.67,129702.0,50.0438,50.0685,49.8302,49.8548,129702.0
2015-08-31 15:00:00,60.67,60.85,60.41,60.44,131849.0,49.8548,50.0027,49.6412,49.6658,131849.0
2015-08-31 15:30:00,60.43,60.9,60.43,60.63,212439.0,49.6576,50.0438,49.6576,49.822,212439.0
2015-09-01 09:30:00,59.1,59.8,59.08,59.37,54558.0,48.5647,49.1399,48.5483,48.7866,54558.0
2015-09-01 10:00:00,59.36,59.36,58.69,58.98,42009.0,48.7783,48.7783,48.2278,48.4661,42009.0
2015-09-01 10:30:00,58.94,59.12,58.43,58.65,35383.0,48.4332,48.5811,48.0141,48.1949,35383.0
2015-09-01 11:00:00,58.68,59.16,58.51,58.77,26022.0,48.2196,48.614,48.0799,48.2935,26022.0
2015-09-01 11:30:00,58.75,58.86,58.58,58.6,31795.0,48.2771,48.3675,48.1374,48.1538,31795.0
2015-09-01 12:00:00,58.59,58.73,58.43,58.51,26268.0,48.1456,48.2607,48.0141,48.0799,26268.0
2015-09-01 12:30:00,58.48,58.62,58.37,58.43,33610.0,48.0552,48.1703,47.9648,48.0141,33610.0
2015-09-01 13:00:00,58.45,58.66,58.26,58.42,42331.0,48.0306,48.2031,47.8744,48.0059,42331.0
2015-09-01 13:30:00,58.43,58.45,58.2,58.33,30176.0,48.0141,48.0306,47.8251,47.932,30176.0
2015-09-01 14:00:00,58.35,58.35,58.05,58.18,24615.0,47.9484,47.9484,47.7019,47.8087,24615.0
2015-09-01 14:30:00,58.16,58.5,58.11,58.18,28841.0,47.7923,48.0717,47.7512,47.8087,28841.0
2015-09-01 15:00:00,58.16,58.24,58.01,58.02,56281.0,47.7923,47.858,47.669,47.6772,56281.0
2015-09-01 15:30:00,58.01,58.3,57.62,58.17,235630.0,47.669,47.9073,47.3485,47.8005,235630.0
2015-09-02 09:30:00,59.09,59.35,58.81,59.12,116535.0,48.5565,48.7701,48.3264,48.5811,116535.0
2015-09-02 10:00:00,59.06,59.17,58.56,58.57,76211.0,48.5318,48.6222,48.121,48.1292,76211.0
2015-09-02 10:30:00,58.54,58.64,58.14,58.36,68603.0,48.1045,48.1867,47.7758,47.9566,68603.0
2015-09-02 11:00:00,58.36,58.8,58.28,58.76,143049.0,47.9566,48.3182,47.8909,48.2853,143049.0
2015-09-02 11:30:00,58.77,58.79,58.34,58.45,58332.0,48.2935,48.31,47.9402,48.0306,58332.0
2015-09-02 12:00:00,58.48,58.59,58.35,58.58,57708.0,48.0552,48.1456,47.9484,48.1374,57708.0
2015-09-02 12:30:00,58.52,58.85,58.52,58.83,55949.0,48.0881,48.3593,48.0881,48.3428,55949.0
2015-09-02 13:00:00,58.82,58.85,58.48,58.55,84571.0,48.3346,48.3593,48.0552,48.1127,84571.0
2015-09-02 13:30:00,58.56,58.57,58.22,58.22,58609.0,48.121,48.1292,47.8416,47.8416,58609.0
2015-09-02 14:00:00,58.22,58.48,58.16,58.37,80748.0,47.8416,48.0552,47.7923,47.9648,80748.0
2015-09-02 14:30:00,58.35,58.48,58.14,58.48,71742.0,47.9484,48.0552,47.7758,48.0552,71742.0
2015-09-02 15:00:00,58.51,58.61,58.3,58.56,97833.0,48.0799,48.162,47.9073,48.121,97833.0
2015-09-02 15:30:00,58.55,59.12,58.53,59.09,242241.0,48.1127,48.5811,48.0963,48.5565,242241.0
2015-09-03 09:30:00,59.48,60.22,58.85,59.93,84252.0,48.877,49.485,48.3593,49.2467,84252.0
2015-09-03 10:00:00,59.93,60.15,59.83,60.01,59428.0,49.2467,49.4275,49.1646,49.3125,59428.0
2015-09-03 10:30:00,60.01,60.4,59.9,60.18,68945.0,49.3125,49.633,49.2221,49.4522,68945.0
2015-09-03 11:00:00,60.19,60.48,60.19,60.39,66109.0,49.4604,49.6987,49.4604,49.6247,66109.0
2015-09-03 11:30:00,60.39,60.46,60.06,60.14,51918.0,49.6247,49.6823,49.3536,49.4193,51918.0
2015-09-03 12:00:00,60.15,60.55,60.15,60.48,47822.0,49.4275,49.7562,49.4275,49.6987,47822.0
2015-09-03 12:30:00,60.46,60.46,60.1,60.24,44347.0,49.6823,49.6823,49.3864,49.5015,44347.0
2015-09-03 13:00:00,60.24,60.4,59.93,60.32,46081.0,49.5015,49.633,49.2467,49.5672,46081.0
2015-09-03 13:30:00,60.28,60.34,59.99,59.99,39573.0,49.5343,49.5836,49.296,49.296,39573.0
2015-09-03 14:00:00,59.98,60.01,59.79,59.88,50967.0,49.2878,49.3125,49.1317,49.2056,50967.0
2015-09-03 14:30:00,59.88,60.2,59.83,60.2,71484.0,49.2056,49.4686,49.1646,49.4686,71484.0
2015-09-03 15:00:00,60.19,60.23,59.93,59.98,111929.0,49.4604,49.4933,49.2467,49.2878,111929.0
2015-09-03 15:30:00,59.97,60.19,59.82,60.05,187349.0,49.2796,49.4604,49.1563,49.3453,187349.0
2015-09-04 09:30:00,59.34,59.47,58.87,59.16,75237.0,48.7619,48.8687,48.3757,48.614,75237.0
2015-09-04 10:00:00,59.14,59.47,58.99,59.46,53558.0,48.5976,48.8687,48.4743,48.8605,53558.0
2015-09-04 10:30:00,59.48,59.67,59.45,59.58,41271.0,48.877,49.0331,48.8523,48.9591,41271.0
2015-09-04 11:00:00,59.59,59.74,59.55,59.65,43292.0,48.9673,49.0906,48.9345,49.0166,43292.0
2015-09-04 11:30:00,59.65,59.8,59.44,59.59,30800.0,49.0166,49.1399,48.8441,48.9673,30800.0
2015-09-04 12:00:00,59.59,59.67,59.48,59.5,31078.0,48.9673,49.0331,48.877,48.8934,31078.0
2015-09-04 12:30:00,59.51,59.6,59.22,59.22,48692.0,48.9016,48.9756,48.6633,48.6633,48692.0
2015-09-04 13:00:00,59.23,59.3,59.1,59.24,44769.0,48.6715,48.729,48.5647,48.6797,44769.0
2015-09-04 13:30:00,59.23,59.47,59.11,59.23,87715.0,48.6715,48.8687,48.5729,48.6715,87715.0
2015-09-04 14:00:00,59.24,59.26,59.07,59.09,36854.0,48.6797,48.6962,48.54,48.5565,36854.0
2015-09-04 14:30:00,59.1,59.12,58.84,58.95,79850.0,48.5647,48.5811,48.351,48.4414,79850.0
2015-09-04 15:00:00,58.98,59.18,58.88,58.97,85110.0,48.4661,48.6304,48.3839,48.4579,85110.0
2015-09-04 15:30:00,58.94,59.3,58.93,58.97,161101.0,48.4332,48.729,48.425,48.4579,161101.0
2015-09-08 09:30:00,60.18,60.35,59.79,59.79,47743.0,49.4522,49.5919,49.1317,49.1317,47743.0
2015-09-08 10:00:00,59.78,59.81,59.59,59.71,30922.0,49.1235,49.1481,48.9673,49.066,30922.0
2015-09-08 10:30:00,59.7,59.77,59.51,59.74,17077.0,49.0577,49.1153,48.9016,49.0906,17077.0
2015-09-08 11:00:00,59.72,60.23,59.63,60.1,32405.0,49.0742,49.4933,49.0002,49.3864,32405.0
2015-09-08 11:30:00,60.08,60.23,60.07,60.19,22990.0,49.37,49.4933,49.3618,49.4604,22990.0
2015-09-08 12:00:00,60.16,60.45,60.15,60.38,22538.0,49.4357,49.674,49.4275,49.6165,22538.0
2015-09-08 12:30:00,60.41,60.45,60.16,60.18,22610.0,49.6412,49.674,49.4357,49.4522,22610.0
2015-09-08 13:00:00,60.19,60.32,60.15,60.26,21800.0,49.4604,49.5672,49.4275,49.5179,21800.0
2015-09-08 13:30:00,60.27,60.42,60.22,60.3,26934.0,49.5261,49.6494,49.485,49.5508,26934.0
2015-09-08 14:00:00,60.31,60.4,60.14,60.31,50162.0,49.559,49.633,49.4193,49.559,50162.0
2015-09-08 14:30:00,60.31,60.59,60.3,60.45,47673.0,49.559,49.7891,49.5508,49.674,47673.0
2015-09-08 15:00:00,60.46,60.48,60.29,60.43,83119.0,49.6823,49.6987,49.5426,49.6576,83119.0
2015-09-08 15:30:00,60.42,60.54,60.25,60.37,345069.0,49.6494,49.748,49.5097,49.6083,345069.0
2015-09-09 09:30:00,62.1,62.87,61.84,62.3,190874.0,51.0299,51.6626,50.8163,51.1943,190874.0
2015-09-09 10:00:00,62.29,62.65,62.04,62.5,94191.0,51.186,51.4819,50.9806,51.3586,94191.0
2015-09-09 10:30:00,62.51,62.66,62.33,62.4,104778.0,51.3668,51.4901,51.2189,51.2764,104778.0
2015-09-09 11:00:00,62.4,62.69,62.34,62.41,93928.0,51.2764,51.5147,51.2271,51.2846,93928.0
2015-09-09 11:30:00,62.4,62.64,62.3,62.4,113206.0,51.2764,51.4736,51.1943,51.2764,113206.0
2015-09-09 12:00:00,62.4,62.72,62.18,62.72,64308.0,51.2764,51.5394,51.0956,51.5394,64308.0
2015-09-09 12:30:00,62.73,62.78,62.2,62.24,44660.0,51.5476,51.5887,51.1121,51.1449,44660.0
2015-09-09 13:00:00,62.23,62.41,61.98,61.98,64409.0,51.1367,51.2846,50.9313,50.9313,64409.0
2015-09-09 13:30:00,61.98,61.99,61.56,61.57,133385.0,50.9313,50.9395,50.5862,50.5944,133385.0
2015-09-09 14:00:00,61.58,61.84,61.43,61.55,60172.0,50.6026,50.8163,50.4793,50.578,60172.0
2015-09-09 14:30:00,61.54,61.79,61.42,61.75,64574.0,50.5697,50.7752,50.4711,50.7423,64574.0
2015-09-09 15:00:00,61.72,61.91,61.58,61.65,104932.0,50.7176,50.8738,50.6026,50.6601,104932.0
2015-09-09 15:30:00,61.65,61.65,61.27,61.39,238439.0,50.6601,50.6601,50.3479,50.4465,238439.0
2015-09-10 09:30:00,61.64,61.84,60.98,60.98,84474.0,50.6519,50.8163,50.1096,50.1096,84474.0
2015-09-10 10:00:00,60.93,61.43,60.88,61.32,40393.0,50.0685,50.4793,50.0274,50.389,40393.0
2015-09-10 10:30:00,61.33,61.85,61.31,61.55,48319.0,50.3972,50.8245,50.3807,50.578,48319.0
2015-09-10 11:00:00,61.55,61.65,61.2,61.47,30738.0,50.578,50.6601,50.2903,50.5122,30738.0
2015-09-10 11:30:00,61.48,61.64,61.34,61.46,49729.0,50.5204,50.6519,50.4054,50.504,49729.0
2015-09-10 12:00:00,61.45,61.82,61.35,61.59,38053.0,50.4958,50.7998,50.4136,50.6108,38053.0
2015-09-10 12:30:00,61.59,61.61,61.35,61.43,30019.0,50.6108,50.6273,50.4136,50.4793,30019.0
2015-09-10 13:00:00,61.42,61.54,61.41,61.51,37425.0,50.4711,50.5697,50.4629,50.5451,37425.0
2015-09-10 13:30:00,61.48,61.59,61.42,61.51,53826.0,50.5204,50.6108,50.4711,50.5451,53826.0
2015-09-10 14:00:00,61.51,61.54,61.34,61.49,32602.0,50.5451,50.5697,50.4054,50.5286,32602.0
2015-09-10 14:30:00,61.49,61.51,61.15,61.19,32428.0,50.5286,50.5451,50.2493,50.2821,32428.0
2015-09-10 15:00:00,61.16,61.24,61.0,61.11,44172.0,50.2575,50.3232,50.126,50.2164,44172.0
2015-09-10 15:30:00,61.1,61.43,61.05,61.35,156791.0,50.2082,50.4793,50.1671,50.4136,156791.0
2015-09-11 09:30:00,61.01,61.28,60.43,60.97,81829.0,50.1342,50.3561,49.6576,50.1013,81829.0
2015-09-11 10:00:00,60.98,61.03,60.69,60.86,50744.0,50.1096,50.1506,49.8713,50.011,50744.0
2015-09-11 10:30:00,60.88,60.97,60.74,60.77,31997.0,50.0274,50.1013,49.9123,49.937,31997.0
2015-09-11 11:00:00,60.77,60.84,60.68,60.84,47194.0,49.937,49.9945,49.863,49.9945,47194.0
2015-09-11 11:30:00,60.86,61.07,60.81,61.03,38727.0,50.011,50.1835,49.9699,50.1506,38727.0
2015-09-11 12:00:00,61.0,61.19,60.86,60.95,95029.0,50.126,50.2821,50.011,50.0849,95029.0
2015-09-11 12:30:00,60.94,61.13,60.85,61.02,38107.0,50.0767,50.2328,50.0027,50.1424,38107.0
2015-09-11 13:00:00,61.02,61.05,60.78,60.82,23754.0,50.1424,50.1671,49.9452,49.9781,23754.0
2015-09-11 13:30:00,60.83,61.0,60.74,60.96,33181.0,49.9863,50.126,49.9123,50.0931,33181.0
2015-09-11 14:00:00,60.94,61.19,60.84,61.05,34169.0,50.0767,50.2821,49.9945,50.1671,34169.0
2015-09-11 14:30:00,61.03,61.21,60.94,61.09,45297.0,50.1506,50.2986,50.0767,50.2,45297.0
2015-09-11 15:00:00,61.08,61.15,60.99,61.01,87386.0,50.1917,50.2493,50.1178,50.1342,87386.0
2015-09-11 15:30:00,60.99,61.1,60.85,61.01,308948.0,50.1178,50.2082,50.0027,50.1342,308948.0
2015-09-14 09:30:00,61.03,61.23,60.02,60.33,55948.0,50.1506,50.315,49.3207,49.5754,55948.0
2015-09-14 10:00:00,60.32,60.42,60.13,60.23,23730.0,49.5672,49.6494,49.4111,49.4933,23730.0
2015-09-14 10:30:00,60.26,60.59,60.17,60.53,28450.0,49.5179,49.7891,49.444,49.7398,28450.0
2015-09-14 11:00:00,60.54,60.67,60.25,60.29,40389.0,49.748,49.8548,49.5097,49.5426,40389.0
2015-09-14 11:30:00,60.29,60.44,60.04,60.36,33323.0,49.5426,49.6658,49.3371,49.6001,33323.0
2015-09-14 12:00:00,60.39,60.69,60.29,60.69,34851.0,49.6247,49.8713,49.5426,49.8713,34851.0
2015-09-14 12:30:00,60.69,60.87,60.6,60.63,31401.0,49.8713,50.0192,49.7973,49.822,31401.0
2015-09-14 13:00:00,60.61,60.71,60.56,60.61,19175.0,49.8055,49.8877,49.7644,49.8055,19175.0
2015-09-14 13:30:00,60.59,60.69,60.48,60.59,16324.0,49.7891,49.8713,49.6987,49.7891,16324.0
2015-09-14 14:00:00,60.59,60.59,60.37,60.38,16035.0,49.7891,49.7891,49.6083,49.6165,16035.0
2015-09-14 14:30:00,60.38,60.63,60.35,60.6,23061.0,49.6165,49.822,49.5919,49.7973,23061.0
2015-09-14 15:00:00,60.56,60.72,60.53,60.64,33174.0,49.7644,49.8959,49.7398,49.8302,33174.0
2015-09-14 15:30:00,60.65,60.7,60.52,60.63,70356.0,49.8384,49.8795,49.7316,49.822,70356.0
2015-09-15 09:30:00,60.67,61.02,60.57,60.67,33121.0,49.8548,50.1424,49.7726,49.8548,33121.0
2015-09-15 10:00:00,60.73,61.44,60.63,61.38,41181.0,49.9041,50.4876,49.822,50.4383,41181.0
2015-09-15 10:30:00,61.39,61.96,61.38,61.78,92655.0,50.4465,50.9149,50.4383,50.7669,92655.0
2015-09-15 11:00:00,61.77,61.94,61.6,61.73,43348.0,50.7587,50.8984,50.619,50.7259,43348.0
2015-09-15 11:30:00,61.76,62.02,61.75,61.84,51826.0,50.7505,50.9642,50.7423,50.8163,51826.0
2015-09-15 12:00:00,61.84,62.08,61.75,61.85,30547.0,50.8163,51.0135,50.7423,50.8245,30547.0
2015-09-15 12:30:00,61.87,62.07,61.8,62.01,41767.0,50.8409,51.0053,50.7834,50.9559,41767.0
2015-09-15 13:00:00,62.0,62.07,61.9,62.03,31191.0,50.9477,51.0053,50.8656,50.9724,31191.0
2015-09-15 13:30:00,62.05,62.15,61.9,61.91,53412.0,50.9888,51.071,50.8656,50.8738,53412.0
2015-09-15 14:00:00,61.9,62.07,61.9,61.99,46250.0,50.8656,51.0053,50.8656,50.9395,46250.0
2015-09-15 14:30:00,61.98,62.18,61.85,62.1,56490.0,50.9313,51.0956,50.8245,51.0299,56490.0
2015-09-15 15:00:00,62.11,62.24,62.09,62.14,47795.0,51.0381,51.1449,51.0217,51.0628,47795.0
2015-09-15 15:30:00,62.14,62.19,62.07,62.1,121817.0,51.0628,51.1039,51.0053,51.0299,121817.0
2015-09-16 09:30:00,62.0,62.91,62.0,62.53,54677.0,50.9477,51.6955,50.9477,51.3833,54677.0
2015-09-16 10:00:00,62.53,62.69,62.21,62.64,23267.0,51.3833,51.5147,51.1203,51.4736,23267.0
2015-09-16 10:30:00,62.61,62.66,62.46,62.62,30934.0,51.449,51.4901,51.3257,51.4572,30934.0
2015-09-16 11:00:00,62.58,62.9,62.53,62.9,36201.0,51.4243,51.6873,51.3833,51.6873,36201.0
2015-09-16 11:30:00,62.9,62.9,62.53,62.67,26705.0,51.6873,51.6873,51.3833,51.4983,26705.0
2015-09-16 12:00:00,62.64,62.74,62.56,62.74,12743.0,51.4736,51.5558,51.4079,51.5558,12743.0
2015-09-16 12:30:00,62.73,62.8,62.64,62.73,15773.0,51.5476,51.6051,51.4736,51.5476,15773.0
2015-09-16 13:00:00,62.72,62.87,62.47,62.48,29173.0,51.5394,51.6626,51.3339,51.3422,29173.0
2015-09-16 13:30:00,62.48,62.62,62.47,62.62,28353.0,51.3422,51.4572,51.3339,51.4572,28353.0
2015-09-16 14:00:00,62.63,62.64,62.32,62.4,41354.0,51.4654,51.4736,51.2107,51.2764,41354.0
2015-09-16 14:30:00,62.4,62.57,62.35,62.56,45949.0,51.2764,51.4161,51.2353,51.4079,45949.0
2015-09-16 15:00:00,62.57,62.62,62.49,62.61,57860.0,51.4161,51.4572,51.3504,51.449,57860.0
2015-09-16 15:30:00,62.61,62.68,62.5,62.58,89152.0,51.449,51.5065,51.3586,51.4243,89152.0
2015-09-17 09:30:00,62.34,62.79,62.33,62.74,33673.0,51.2271,51.5969,51.2189,51.5558,33673.0
2015-09-17 10:00:00,62.7,62.84,62.66,62.7,30598.0,51.5229,51.638,51.4901,51.5229,30598.0
2015-09-17 10:30:00,62.66,62.7,62.53,62.61,10333.0,51.4901,51.5229,51.3833,51.449,10333.0
2015-09-17 11:00:00,62.59,62.79,62.57,62.75,27654.0,51.4326,51.5969,51.4161,51.564,27654.0
2015-09-17 11:30:00,62.74,62.76,62.59,62.6,15152.0,51.5558,51.5723,51.4326,51.4408,15152.0
2015-09-17 12:00:00,62.58,62.58,62.47,62.53,11147.0,51.4243,51.4243,51.3339,51.3833,11147.0
2015-09-17 12:30:00,62.55,62.59,62.37,62.51,14202.0,51.3997,51.4326,51.2518,51.3668,14202.0
2015-09-17 13:00:00,62.53,62.54,62.37,62.39,17282.0,51.3833,51.3915,51.2518,51.2682,17282.0
2015-09-17 13:30:00,62.41,62.49,62.21,62.37,24302.0,51.2846,51.3504,51.1203,51.2518,24302.0
2015-09-17 14:00:00,62.43,62.9,62.08,62.47,40944.0,51.3011,51.6873,51.0135,51.3339,40944.0
2015-09-17 14:30:00,62.48,63.22,62.45,63.02,58922.0,51.3422,51.9503,51.3175,51.7859,58922.0
2015-09-17 15:00:00,63.03,63.11,61.95,62.27,34984.0,51.7941,51.8599,50.9066,51.1696,34984.0
2015-09-17 15:30:00,62.24,62.35,61.9,62.05,84906.0,51.1449,51.2353,50.8656,50.9888,84906.0
2015-09-18 09:30:00,61.24,61.41,60.45,60.62,47917.0,50.3232,50.4629,49.674,49.8137,47917.0
2015-09-18 10:00:00,60.52,60.76,60.4,60.65,61619.0,49.7316,49.9288,49.633,49.8384,61619.0
2015-09-18 10:30:00,60.69,60.86,60.54,60.84,37424.0,49.8713,50.011,49.748,49.9945,37424.0
2015-09-18 11:00:00,60.82,61.01,60.79,60.84,45818.0,49.9781,50.1342,49.9534,49.9945,45818.0
2015-09-18 11:30:00,60.86,61.21,60.86,61.08,16691.0,50.011,50.2986,50.011,50.1917,16691.0
2015-09-18 12:00:00,61.07,61.14,60.81,60.9,18297.0,50.1835,50.241,49.9699,50.0438,18297.0
2015-09-18 12:30:00,60.88,60.96,60.81,60.88,29786.0,50.0274,50.0931,49.9699,50.0274,29786.0
2015-09-18 13:00:00,60.89,61.13,60.75,60.86,52630.0,50.0356,50.2328,49.9206,50.011,52630.0
2015-09-18 13:30:00,60.89,60.91,60.57,60.59,25191.0,50.0356,50.052,49.7726,49.7891,25191.0
2015-09-18 14:00:00,60.58,60.7,60.5,60.69,51365.0,49.7809,49.8795,49.7151,49.8713,51365.0
2015-09-18 14:30:00,60.68,60.8,60.5,60.61,55043.0,49.863,49.9616,49.7151,49.8055,55043.0
2015-09-18 15:00:00,60.61,60.73,60.44,60.5,49318.0,49.8055,49.9041,49.6658,49.7151,49318.0
2015-09-18 15:30:00,60.49,60.66,60.29,60.62,188535.0,49.7069,49.8466,49.5426,49.8137,188535.0
2015-09-21 09:30:00,61.01,61.93,61.01,61.66,56498.0,50.1342,50.8902,50.1342,50.6683,56498.0
2015-09-21 10:00:00,61.74,61.97,61.65,61.78,30660.0,50.7341,50.9231,50.6601,50.7669,30660.0
2015-09-21 10:30:00,61.77,62.25,61.77,62.02,33087.0,50.7587,51.1532,50.7587,50.9642,33087.0
2015-09-21 11:00:00,62.06,62.34,62.06,62.32,24070.0,50.997,51.2271,50.997,51.2107,24070.0
2015-09-21 11:30:00,62.33,62.33,61.96,62.01,77113.0,51.2189,51.2189,50.9149,50.9559,77113.0
2015-09-21 12:00:00,61.99,62.0,61.73,61.75,54645.0,50.9395,50.9477,50.7259,50.7423,54645.0
2015-09-21 12:30:00,61.75,61.75,61.32,61.44,11791.0,50.7423,50.7423,50.389,50.4876,11791.0
2015-09-21 13:00:00,61.42,61.51,61.35,61.44,10571.0,50.4711,50.5451,50.4136,50.4876,10571.0
2015-09-21 13:30:00,61.44,61.5,61.24,61.31,19045.0,50.4876,50.5369,50.3232,50.3807,19045.0
2015-09-21 14:00:00,61.34,61.42,61.16,61.21,17811.0,50.4054,50.4711,50.2575,50.2986,17811.0
2015-09-21 14:30:00,61.17,61.6,61.14,61.6,13477.0,50.2657,50.619,50.241,50.619,13477.0
2015-09-21 15:00:00,61.61,61.61,61.33,61.38,25339.0,50.6273,50.6273,50.3972,50.4383,25339.0
2015-09-21 15:30:00,61.39,61.41,61.14,61.31,66800.0,50.4465,50.4629,50.241,50.3807,66800.0
2015-09-22 09:30:00,60.49,60.55,60.05,60.35,67900.0,49.7069,49.7562,49.3453,49.5919,67900.0
2015-09-22 10:00:00,60.48,60.51,59.81,59.91,48076.0,49.6987,49.7233,49.1481,49.2303,48076.0
2015-09-22 10:30:00,59.91,60.08,59.55,59.68,78916.0,49.2303,49.37,48.9345,49.0413,78916.0
2015-09-22 11:00:00,59.67,59.88,59.59,59.67,57028.0,49.0331,49.2056,48.9673,49.0331,57028.0
2015-09-22 11:30:00,59.66,59.8,59.45,59.59,52931.0,49.0249,49.1399,48.8523,48.9673,52931.0
2015-09-22 12:00:00,59.59,59.94,59.48,59.82,47772.0,48.9673,49.255,48.877,49.1563,47772.0
2015-09-22 12:30:00,59.83,59.88,59.6,59.71,47754.0,49.1646,49.2056,48.9756,49.066,47754.0
2015-09-22 13:00:00,59.7,59.86,59.61,59.66,37248.0,49.0577,49.1892,48.9838,49.0249,37248.0
2015-09-22 13:30:00,59.67,59.92,59.66,59.87,32375.0,49.0331,49.2385,49.0249,49.1974,32375.0
2015-09-22 14:00:00,59.91,60.1,59.84,60.03,42675.0,49.2303,49.3864,49.1728,49.3289,42675.0
2015-09-22 14:30:00,60.05,60.19,59.98,60.15,41648.0,49.3453,49.4604,49.2878,49.4275,41648.0
2015-09-22 15:00:00,60.14,60.34,60.14,60.31,152040.0,49.4193,49.5836,49.4193,49.559,152040.0
2015-09-22 15:30:00,60.32,60.36,60.22,60.28,149473.0,49.5672,49.6001,49.485,49.5343,149473.0
2015-09-23 09:30:00,60.35,60.61,60.15,60.46,30709.0,49.5919,49.8055,49.4275,49.6823,30709.0
2015-09-23 10:00:00,60.43,60.68,60.42,60.68,23360.0,49.6576,49.863,49.6494,49.863,23360.0
2015-09-23 10:30:00,60.7,60.92,60.7,60.75,35812.0,49.8795,50.0603,49.8795,49.9206,35812.0
2015-09-23 11:00:00,60.74,60.75,59.93,60.13,87568.0,49.9123,49.9206,49.2467,49.4111,87568.0
2015-09-23 11:30:00,60.16,60.16,59.91,60.04,21935.0,49.4357,49.4357,49.2303,49.3371,21935.0
2015-09-23 12:00:00,60.01,60.05,59.88,60.02,20237.0,49.3125,49.3453,49.2056,49.3207,20237.0
2015-09-23 12:30:00,60.01,60.07,59.93,60.03,16660.0,49.3125,49.3618,49.2467,49.3289,16660.0
2015-09-23 13:00:00,59.98,60.27,59.88,59.95,37663.0,49.2878,49.5261,49.2056,49.2632,37663.0
2015-09-23 13:30:00,59.97,60.2,59.96,60.06,25659.0,49.2796,49.4686,49.2714,49.3536,25659.0
2015-09-23 14:00:00,60.04,60.2,59.95,59.99,22426.0,49.3371,49.4686,49.2632,49.296,22426.0
2015-09-23 14:30:00,60.01,60.06,59.92,60.01,42628.0,49.3125,49.3536,49.2385,49.3125,42628.0
2015-09-23 15:00:00,59.99,60.02,59.9,60.0,92116.0,49.296,49.3207,49.2221,49.3043,92116.0
2015-09-23 15:30:00,60.0,60.07,59.9,59.94,101624.0,49.3043,49.3618,49.2221,49.255,101624.0
2015-09-24 09:30:00,59.2,59.52,58.42,58.93,64599.0,48.6469,48.9098,48.0059,48.425,64599.0
2015-09-24 10:00:00,58.93,59.36,58.89,59.02,86070.0,48.425,48.7783,48.3921,48.499,86070.0
2015-09-24 10:30:00,59.02,59.29,58.93,59.16,74018.0,48.499,48.7208,48.425,48.614,74018.0
2015-09-24 11:00:00,59.18,59.31,59.0,59.15,80769.0,48.6304,48.7373,48.4825,48.6058,80769.0
2015-09-24 11:30:00,59.15,59.45,59.15,59.44,51558.0,48.6058,48.8523,48.6058,48.8441,51558.0
2015-09-24 12:00:00,59.45,59.64,59.36,59.62,37018.0,48.8523,49.0084,48.7783,48.992,37018.0
2015-09-24 12:30:00,59.64,59.74,59.39,59.39,37859.0,49.0084,49.0906,48.803,48.803,37859.0
2015-09-24 13:00:00,59.39,59.72,59.28,59.47,66140.0,48.803,49.0742,48.7126,48.8687,66140.0
2015-09-24 13:30:00,59.46,59.82,59.43,59.64,35688.0,48.8605,49.1563,48.8359,49.0084,35688.0
2015-09-24 14:00:00,59.65,60.06,59.6,60.04,42448.0,49.0166,49.3536,48.9756,49.3371,42448.0
2015-09-24 14:30:00,60.03,60.44,59.91,60.29,54481.0,49.3289,49.6658,49.2303,49.5426,54481.0
2015-09-24 15:00:00,60.3,60.5,60.06,60.44,62488.0,49.5508,49.7151,49.3536,49.6658,62488.0
2015-09-24 15:30:00,60.44,60.48,59.93,60.09,171283.0,49.6658,49.6987,49.2467,49.3782,171283.0
2015-09-25 09:30:00,60.75,60.79,59.99,60.11,42523.0,49.9206,49.9534,49.296,49.3946,42523.0
2015-09-25 10:00:00,60.16,60.27,59.64,59.65,72571.0,49.4357,49.5261,49.0084,49.0166,72571.0
2015-09-25 10:30:00,59.68,60.19,59.68,60.1,30913.0,49.0413,49.4604,49.0413,49.3864,30913.0
2015-09-25 11:00:00,60.07,60.07,59.71,59.91,29508.0,49.3618,49.3618,49.066,49.2303,29508.0
2015-09-25 11:30:00,59.88,60.08,59.77,60.08,22344.0,49.2056,49.37,49.1153,49.37,22344.0
2015-09-25 12:00:00,60.05,60.09,59.74,59.84,27988.0,49.3453,49.3782,49.0906,49.1728,27988.0
2015-09-25 12:30:00,59.81,60.12,59.81,60.02,13208.0,49.1481,49.4029,49.1481,49.3207,13208.0
2015-09-25 13:00:00,60.04,60.33,60.04,60.18,29008.0,49.3371,49.5754,49.3371,49.4522,29008.0
2015-09-25 13:30:00,60.22,60.44,60.18,60.36,19762.0,49.485,49.6658,49.4522,49.6001,19762.0
2015-09-25 14:00:00,60.36,60.53,60.22,60.24,61424.0,49.6001,49.7398,49.485,49.5015,61424.0
2015-09-25 14:30:00,60.25,60.3,59.9,60.1,43455.0,49.5097,49.5508,49.2221,49.3864,43455.0
2015-09-25 15:00:00,60.08,60.14,59.77,60.08,44053.0,49.37,49.4193,49.1153,49.37,44053.0
2015-09-25 15:30:00,60.07,60.31,60.02,60.19,69716.0,49.3618,49.559,49.3207,49.4604,69716.0
2015-09-28 09:30:00,59.6,59.67,58.37,58.37,62680.0,48.9756,49.0331,47.9648,47.9648,62680.0
2015-09-28 10:00:00,58.36,58.41,57.89,58.15,39310.0,47.9566,47.9977,47.5704,47.784,39310.0
2015-09-28 10:30:00,58.17,58.21,57.72,57.9,45594.0,47.8005,47.8333,47.4307,47.5786,45594.0
2015-09-28 11:00:00,57.92,57.93,57.57,57.62,37381.0,47.595,47.6033,47.3074,47.3485,37381.0
2015-09-28 11:30:00,57.67,57.75,57.34,57.38,43672.0,47.3896,47.4553,47.1184,47.1513,43672.0
2015-09-28 12:00:00,57.35,57.36,56.98,57.0,75252.0,47.1267,47.1349,46.8226,46.839,75252.0
2015-09-28 12:30:00,57.03,57.35,57.02,57.18,38920.0,46.8637,47.1267,46.8555,46.987,38920.0
2015-09-28 13:00:00,57.16,57.18,56.75,56.82,125641.0,46.9705,46.987,46.6336,46.6911,125641.0
2015-09-28 13:30:00,56.82,56.98,56.74,56.82,54995.0,46.6911,46.8226,46.6254,46.6911,54995.0
2015-09-28 14:00:00,56.83,56.9,56.58,56.82,33408.0,46.6993,46.7569,46.4939,46.6911,33408.0
2015-09-28 14:30:00,56.85,56.87,56.35,56.39,118173.0,46.7158,46.7322,46.3049,46.3378,118173.0
2015-09-28 15:00:00,56.39,56.4,56.18,56.23,77409.0,46.3378,46.346,46.1652,46.2063,77409.0
2015-09-28 15:30:00,56.28,56.48,56.18,56.2,197434.0,46.2474,46.4117,46.1652,46.1817,197434.0
2015-09-29 09:30:00,56.18,56.57,55.87,56.42,53735.0,46.1652,46.4857,45.9105,46.3624,53735.0
2015-09-29 10:00:00,56.44,56.95,56.28,56.9,74599.0,46.3789,46.798,46.2474,46.7569,74599.0
2015-09-29 10:30:00,56.93,56.97,56.38,56.59,48019.0,46.7815,46.8144,46.3296,46.5021,48019.0
2015-09-29 11:00:00,56.63,56.71,56.53,56.7,84991.0,46.535,46.6007,46.4528,46.5925,84991.0
2015-09-29 11:30:00,56.7,57.09,56.67,56.81,45264.0,46.5925,46.913,46.5679,46.6829,45264.0
2015-09-29 12:00:00,56.79,56.8,56.52,56.63,16280.0,46.6665,46.6747,46.4446,46.535,16280.0
2015-09-29 12:30:00,56.65,56.65,56.36,56.36,17835.0,46.5514,46.5514,46.3131,46.3131,17835.0
2015-09-29 13:00:00,56.36,56.7,56.34,56.7,16768.0,46.3131,46.5925,46.2967,46.5925,16768.0
2015-09-29 13:30:00,56.7,56.83,56.6,56.69,28426.0,46.5925,46.6993,46.5103,46.5843,28426.0
2015-09-29 14:00:00,56.67,56.82,56.5,56.75,40032.0,46.5679,46.6911,46.4282,46.6336,40032.0
2015-09-29 14:30:00,56.75,56.76,56.39,56.4,38117.0,46.6336,46.6418,46.3378,46.346,38117.0
2015-09-29 15:00:00,56.4,56.42,55.83,56.18,159405.0,46.346,46.3624,45.8776,46.1652,159405.0
2015-09-29 15:30:00,56.19,56.56,56.16,56.49,170735.0,46.1734,46.4775,46.1488,46.42,170735.0
2015-09-30 09:30:00,57.31,57.84,56.6,57.81,61722.0,47.0938,47.5293,46.5103,47.5047,61722.0
2015-09-30 10:00:00,57.85,58.48,57.85,58.24,61352.0,47.5375,48.0552,47.5375,47.858,61352.0
2015-09-30 10:30:00,58.18,58.63,58.04,58.26,41915.0,47.8087,48.1785,47.6937,47.8744,41915.0
2015-09-30 11:00:00,58.25,58.58,58.17,58.28,40128.0,47.8662,48.1374,47.8005,47.8909,40128.0
2015-09-30 11:30:00,58.29,58.37,58.1,58.1,52498.0,47.8991,47.9648,47.743,47.743,52498.0
2015-09-30 12:00:00,58.1,58.21,57.8,58.14,99841.0,47.743,47.8333,47.4964,47.7758,99841.0
2015-09-30 12:30:00,58.11,58.21,57.84,58.06,68614.0,47.7512,47.8333,47.5293,47.7101,68614.0
2015-09-30 13:00:00,58.05,58.17,57.98,58.0,44901.0,47.7019,47.8005,47.6443,47.6608,44901.0
2015-09-30 13:30:00,58.02,58.25,58.0,58.21,21482.0,47.6772,47.8662,47.6608,47.8333,21482.0
2015-09-30 14:00:00,58.2,58.56,58.12,58.56,35495.0,47.8251,48.121,47.7594,48.121,35495.0
2015-09-30 14:30:00,58.61,58.73,58.38,58.62,59463.0,48.162,48.2607,47.973,48.1703,59463.0
2015-09-30 15:00:00,58.61,58.94,58.51,58.82,105003.0,48.162,48.4332,48.0799,48.3346,105003.0
2015-09-30 15:30:00,58.83,59.29,58.82,59.17,344574.0,48.3428,48.7208,48.3346,48.6222,344574.0
2015-10-01 09:30:00,59.78,60.27,59.37,59.71,62541.0,49.1235,49.5261,48.7866,49.066,62541.0
2015-10-01 10:00:00,59.68,60.39,59.55,60.3,67000.0,49.0413,49.6247,48.9345,49.5508,67000.0
2015-10-01 10:30:00,60.23,60.4,59.93,60.28,38871.0,49.4933,49.633,49.2467,49.5343,38871.0
2015-10-01 11:00:00,60.18,60.4,59.96,60.25,68642.0,49.4522,49.633,49.2714,49.5097,68642.0
2015-10-01 11:30:00,60.22,60.25,59.78,59.86,48283.0,49.485,49.5097,49.1235,49.1892,48283.0
2015-10-01 12:00:00,59.86,59.88,59.34,59.66,58609.0,49.1892,49.2056,48.7619,49.0249,58609.0
2015-10-01 12:30:00,59.64,59.76,59.52,59.65,31702.0,49.0084,49.107,48.9098,49.0166,31702.0
2015-10-01 13:00:00,59.62,59.65,59.29,59.46,43663.0,48.992,49.0166,48.7208,48.8605,43663.0
2015-10-01 13:30:00,59.48,59.82,59.46,59.82,50973.0,48.877,49.1563,48.8605,49.1563,50973.0
2015-10-01 14:00:00,59.81,60.05,59.65,59.85,48881.0,49.1481,49.3453,49.0166,49.181,48881.0
2015-10-01 14:30:00,59.87,60.07,59.75,60.04,50172.0,49.1974,49.3618,49.0988,49.3371,50172.0
2015-10-01 15:00:00,60.04,60.06,59.72,59.8,54012.0,49.3371,49.3536,49.0742,49.1399,54012.0
2015-10-01 15:30:00,59.77,60.14,59.62,60.08,92047.0,49.1153,49.4193,48.992,49.37,92047.0
2015-10-02 09:30:00,59.3,59.45,58.56,59.4,65429.0,48.729,48.8523,48.121,48.8112,65429.0
2015-10-02 10:00:00,59.4,59.51,59.04,59.43,36590.0,48.8112,48.9016,48.5154,48.8359,36590.0
2015-10-02 10:30:00,59.43,59.78,59.29,59.43,82064.0,48.8359,49.1235,48.7208,48.8359,82064.0
2015-10-02 11:00:00,59.44,59.74,59.38,59.72,78888.0,48.8441,49.0906,48.7948,49.0742,78888.0
2015-10-02 11:30:00,59.74,59.98,59.68,59.95,48371.0,49.0906,49.2878,49.0413,49.2632,48371.0
2015-10-02 12:00:00,59.96,60.36,59.85,60.33,40342.0,49.2714,49.6001,49.181,49.5754,40342.0
2015-10-02 12:30:00,60.32,60.48,60.27,60.41,47857.0,49.5672,49.6987,49.5261,49.6412,47857.0
2015-10-02 13:00:00,60.4,60.81,60.36,60.69,40391.0,49.633,49.9699,49.6001,49.8713,40391.0
2015-10-02 13:30:00,60.67,60.92,60.56,60.56,125431.0,49.8548,50.0603,49.7644,49.7644,125431.0
2015-10-02 14:00:00,60.58,60.75,60.44,60.7,50793.0,49.7809,49.9206,49.6658,49.8795,50793.0
2015-10-02 14:30:00,60.73,60.8,60.45,60.45,47285.0,49.9041,49.9616,49.674,49.674,47285.0
2015-10-02 15:00:00,60.44,61.09,60.44,61.06,101796.0,49.6658,50.2,49.6658,50.1753,101796.0
2015-10-02 15:30:00,61.08,61.39,61.08,61.39,175258.0,50.1917,50.4465,50.1917,50.4465,175258.0
2015-10-05 09:30:00,61.94,63.0,61.74,62.69,46046.0,50.8984,51.7695,50.7341,51.5147,46046.0
2015-10-05 10:00:00,62.71,63.24,62.71,63.16,87536.0,51.5312,51.9667,51.5312,51.9009,87536.0
2015-10-05 10:30:00,63.19,63.21,62.69,63.07,38773.0,51.9256,51.942,51.5147,51.827,38773.0
2015-10-05 11:00:00,63.09,63.14,62.87,63.09,59866.0,51.8434,51.8845,51.6626,51.8434,59866.0
2015-10-05 11:30:00,63.1,63.16,62.92,63.05,58599.0,51.8516,51.9009,51.7037,51.8106,58599.0
2015-10-05 12:00:00,63.05,63.14,62.88,63.13,48854.0,51.8106,51.8845,51.6709,51.8763,48854.0
2015-10-05 12:30:00,63.16,63.59,63.16,63.48,99085.0,51.9009,52.2543,51.9009,52.1639,99085.0
2015-10-05 13:00:00,63.49,63.63,63.39,63.59,41088.0,52.1721,52.2872,52.0899,52.2543,41088.0
2015-10-05 13:30:00,63.57,63.65,63.5,63.55,39172.0,52.2379,52.3036,52.1803,52.2214,39172.0
2015-10-05 14:00:00,63.55,63.62,63.23,63.57,57170.0,52.2214,52.2789,51.9585,52.2379,57170.0
2015-10-05 14:30:00,63.59,63.85,63.56,63.76,49940.0,52.2543,52.4679,52.2296,52.394,49940.0
2015-10-05 15:00:00,63.75,63.76,63.51,63.54,80878.0,52.3858,52.394,52.1886,52.2132,80878.0
2015-10-05 15:30:00,63.53,63.55,63.1,63.2,251330.0,52.205,52.2214,51.8516,51.9338,251330.0
2015-10-06 09:30:00,64.38,64.6,63.38,63.9,205066.0,52.9035,53.0842,52.0817,52.509,205066.0
2015-10-06 10:00:00,63.91,63.92,63.2,63.22,35421.0,52.5173,52.5255,51.9338,51.9503,35421.0
2015-10-06 10:30:00,63.24,63.93,63.24,63.71,42194.0,51.9667,52.5337,51.9667,52.3529,42194.0
2015-10-06 11:00:00,63.76,64.46,63.74,64.33,49917.0,52.394,52.9692,52.3776,52.8624,49917.0
2015-10-06 11:30:00,64.3,64.33,63.76,63.89,28236.0,52.8377,52.8624,52.394,52.5008,28236.0
2015-10-06 12:00:00,63.86,64.28,63.85,64.18,40611.0,52.4762,52.8213,52.4679,52.7391,40611.0
2015-10-06 12:30:00,64.17,64.23,63.97,64.23,29750.0,52.7309,52.7802,52.5666,52.7802,29750.0
2015-10-06 13:00:00,64.25,64.36,64.17,64.26,27773.0,52.7966,52.887,52.7309,52.8049,27773.0
2015-10-06 13:30:00,64.22,64.35,64.16,64.28,50473.0,52.772,52.8788,52.7227,52.8213,50473.0
2015-10-06 14:00:00,64.25,64.66,64.2,64.66,49235.0,52.7966,53.1336,52.7556,53.1336,49235.0
2015-10-06 14:30:00,64.66,64.74,64.41,64.54,45198.0,53.1336,53.1993,52.9281,53.0349,45198.0
2015-10-06 15:00:00,64.52,64.86,64.42,64.84,132282.0,53.0185,53.2979,52.9363,53.2815,132282.0
2015-10-06 15:30:00,64.84,64.92,64.57,64.63,216356.0,53.2815,53.3472,53.0596,53.1089,216356.0
2015-10-07 09:30:00,64.67,65.43,64.54,65.34,79930.0,53.1418,53.7663,53.0349,53.6923,79930.0
2015-10-07 10:00:00,65.3,65.89,65.13,65.89,79736.0,53.6595,54.1443,53.5198,54.1443,79736.0
2015-10-07 10:30:00,65.87,65.9,65.04,65.11,60062.0,54.1279,54.1525,53.4458,53.5033,60062.0
2015-10-07 11:00:00,65.09,65.09,64.12,64.23,29277.0,53.4869,53.4869,52.6898,52.7802,29277.0
2015-10-07 11:30:00,64.2,64.91,64.16,64.89,46976.0,52.7556,53.339,52.7227,53.3226,46976.0
2015-10-07 12:00:00,64.85,65.02,64.72,64.75,33568.0,53.2897,53.4294,53.1829,53.2075,33568.0
2015-10-07 12:30:00,64.82,65.02,64.64,64.92,19734.0,53.265,53.4294,53.1171,53.3472,19734.0
2015-10-07 13:00:00,64.91,65.23,64.87,65.19,19334.0,53.339,53.6019,53.3061,53.5691,19334.0
2015-10-07 13:30:00,65.26,65.55,65.26,65.46,25669.0,53.6266,53.8649,53.6266,53.7909,25669.0
2015-10-07 14:00:00,65.46,65.69,65.33,65.42,54740.0,53.7909,53.9799,53.6841,53.7581,54740.0
2015-10-07 14:30:00,65.42,65.58,65.12,65.15,36383.0,53.7581,53.8896,53.5116,53.5362,36383.0
2015-10-07 15:00:00,65.15,65.4,65.09,65.28,39660.0,53.5362,53.7416,53.4869,53.643,39660.0
2015-10-07 15:30:00,65.27,65.48,65.14,65.48,158612.0,53.6348,53.8074,53.528,53.8074,158612.0
2015-10-08 09:30:00,65.23,65.91,65.23,65.61,28538.0,53.6019,54.1607,53.6019,53.9142,28538.0
2015-10-08 10:00:00,65.61,65.94,65.57,65.85,71336.0,53.9142,54.1854,53.8813,54.1114,71336.0
2015-10-08 10:30:00,65.87,66.29,65.87,66.29,22635.0,54.1279,54.473,54.1279,54.473,22635.0
2015-10-08 11:00:00,66.25,66.27,65.78,66.12,21314.0,54.4401,54.4566,54.0539,54.3333,21314.0
2015-10-08 11:30:00,66.13,66.37,66.13,66.33,42654.0,54.3415,54.5387,54.3415,54.5059,42654.0
2015-10-08 12:00:00,66.32,66.76,66.25,66.7,31862.0,54.4976,54.8592,54.4401,54.8099,31862.0
2015-10-08 12:30:00,66.7,66.87,66.29,66.34,32808.0,54.8099,54.9496,54.473,54.5141,32808.0
2015-10-08 13:00:00,66.38,66.55,66.33,66.51,32609.0,54.5469,54.6866,54.5059,54.6538,32609.0
2015-10-08 13:30:00,66.49,66.81,66.49,66.81,23783.0,54.6373,54.9003,54.6373,54.9003,23783.0
2015-10-08 14:00:00,66.83,66.98,66.67,66.77,35456.0,54.9167,55.04,54.7852,54.8674,35456.0
2015-10-08 14:30:00,66.76,67.04,66.76,67.01,31193.0,54.8592,55.0893,54.8592,55.0646,31193.0
2015-10-08 15:00:00,67.0,67.07,66.65,66.83,60338.0,55.0564,55.1139,54.7688,54.9167,60338.0
2015-10-08 15:30:00,66.81,66.91,66.76,66.83,114306.0,54.9003,54.9825,54.8592,54.9167,114306.0
2015-10-09 09:30:00,66.92,67.47,66.56,66.56,77145.0,54.9907,55.4426,54.6949,54.6949,77145.0
2015-10-09 10:00:00,66.66,66.8,66.03,66.34,79230.0,54.777,54.8921,54.2593,54.5141,79230.0
2015-10-09 10:30:00,66.35,66.52,66.1,66.24,49710.0,54.5223,54.662,54.3169,54.4319,49710.0
2015-10-09 11:00:00,66.23,66.56,66.23,66.5,49316.0,54.4237,54.6949,54.4237,54.6456,49316.0
2015-10-09 11:30:00,66.48,66.49,66.05,66.1,27090.0,54.6291,54.6373,54.2758,54.3169,27090.0
2015-10-09 12:00:00,66.11,66.19,65.73,65.86,34381.0,54.3251,54.3908,54.0128,54.1196,34381.0
2015-10-09 12:30:00,65.85,65.86,65.69,65.74,27559.0,54.1114,54.1196,53.9799,54.021,27559.0
2015-10-09 13:00:00,65.75,65.75,65.29,65.32,51715.0,54.0292,54.0292,53.6512,53.6759,51715.0
2015-10-09 13:30:00,65.33,65.35,65.18,65.19,49710.0,53.6841,53.7006,53.5609,53.5691,49710.0
2015-10-09 14:00:00,65.21,65.33,65.14,65.23,36757.0,53.5855,53.6841,53.528,53.6019,36757.0
2015-10-09 14:30:00,65.26,65.27,64.96,65.11,81146.0,53.6266,53.6348,53.3801,53.5033,81146.0
2015-10-09 15:00:00,65.11,65.11,64.85,64.98,111069.0,53.5033,53.5033,53.2897,53.3965,111069.0
2015-10-09 15:30:00,64.99,65.21,64.96,65.0,151961.0,53.4047,53.5855,53.3801,53.4129,151961.0
2015-10-12 09:30:00,64.1,64.5,63.5,63.88,130757.0,52.6734,53.0021,52.1803,52.4926,130757.0
2015-10-12 10:00:00,63.85,64.49,63.82,64.11,82205.0,52.4679,52.9939,52.4433,52.6816,82205.0
2015-10-12 10:30:00,64.14,64.48,63.88,64.17,159042.0,52.7063,52.9856,52.4926,52.7309,159042.0
2015-10-12 11:00:00,64.14,64.59,64.14,64.26,28637.0,52.7063,53.076,52.7063,52.8049,28637.0
2015-10-12 11:30:00,64.28,64.56,63.75,63.78,45271.0,52.8213,53.0514,52.3858,52.4104,45271.0
2015-10-12 12:00:00,63.78,64.09,63.63,63.99,46924.0,52.4104,52.6652,52.2872,52.583,46924.0
2015-10-12 12:30:00,64.03,64.18,63.92,64.05,29333.0,52.6159,52.7391,52.5255,52.6323,29333.0
2015-10-12 13:00:00,64.04,64.14,63.95,64.03,27379.0,52.6241,52.7063,52.5501,52.6159,27379.0
2015-10-12 13:30:00,64.05,64.33,64.05,64.31,27442.0,52.6323,52.8624,52.6323,52.8459,27442.0
2015-10-12 14:00:00,64.29,64.37,64.11,64.16,47021.0,52.8295,52.8953,52.6816,52.7227,47021.0
2015-10-12 14:30:00,64.16,64.21,64.11,64.18,37065.0,52.7227,52.7638,52.6816,52.7391,37065.0
2015-10-12 15:00:00,64.17,64.34,64.17,64.26,48412.0,52.7309,52.8706,52.7309,52.8049,48412.0
2015-10-12 15:30:00,64.27,64.35,64.17,64.21,105337.0,52.8131,52.8788,52.7309,52.7638,105337.0
2015-10-13 09:30:00,63.22,63.79,62.77,63.7,96126.0,51.9503,52.4186,51.5805,52.3447,96126.0
2015-10-13 10:00:00,63.71,64.06,63.61,63.9,41643.0,52.3529,52.6405,52.2707,52.509,41643.0
2015-10-13 10:30:00,63.95,64.14,63.85,64.08,33373.0,52.5501,52.7063,52.4679,52.6569,33373.0
2015-10-13 11:00:00,64.1,64.33,63.99,64.06,26215.0,52.6734,52.8624,52.583,52.6405,26215.0
2015-10-13 11:30:00,64.05,64.29,64.01,64.18,44362.0,52.6323,52.8295,52.5994,52.7391,44362.0
2015-10-13 12:00:00,64.18,64.3,64.12,64.23,19243.0,52.7391,52.8377,52.6898,52.7802,19243.0
2015-10-13 12:30:00,64.21,64.28,63.96,63.99,25491.0,52.7638,52.8213,52.5583,52.583,25491.0
2015-10-13 13:00:00,63.92,64.16,63.82,64.13,40247.0,52.5255,52.7227,52.4433,52.698,40247.0
2015-10-13 13:30:00,64.15,64.15,63.8,63.88,27069.0,52.7145,52.7145,52.4269,52.4926,27069.0
2015-10-13 14:00:00,63.87,64.15,63.8,63.85,27482.0,52.4844,52.7145,52.4269,52.4679,27482.0
2015-10-13 14:30:00,63.84,63.87,63.67,63.76,38851.0,52.4597,52.4844,52.32,52.394,38851.0
2015-10-13 15:00:00,63.76,63.77,63.51,63.51,58301.0,52.394,52.4022,52.1886,52.1886,58301.0
2015-10-13 15:30:00,63.54,63.84,63.26,63.53,333971.0,52.2132,52.4597,51.9831,52.205,333971.0
2015-10-14 09:30:00,63.31,63.78,63.16,63.67,60492.0,52.0242,52.4104,51.9009,52.32,60492.0
2015-10-14 10:00:00,63.69,64.0,63.56,63.73,45687.0,52.3365,52.5912,52.2296,52.3693,45687.0
2015-10-14 10:30:00,63.67,63.78,63.4,63.54,27835.0,52.32,52.4104,52.0982,52.2132,27835.0
2015-10-14 11:00:00,63.54,63.63,63.39,63.4,48336.0,52.2132,52.2872,52.0899,52.0982,48336.0
2015-10-14 11:30:00,63.38,63.78,63.29,63.77,26810.0,52.0817,52.4104,52.0078,52.4022,26810.0
2015-10-14 12:00:00,63.76,63.79,63.58,63.68,20231.0,52.394,52.4186,52.2461,52.3283,20231.0
2015-10-14 12:30:00,63.69,64.0,63.64,63.86,33353.0,52.3365,52.5912,52.2954,52.4762,33353.0
2015-10-14 13:00:00,63.85,64.03,63.81,63.85,29970.0,52.4679,52.6159,52.4351,52.4679,29970.0
2015-10-14 13:30:00,63.83,63.91,63.72,63.75,45985.0,52.4515,52.5173,52.3611,52.3858,45985.0
2015-10-14 14:00:00,63.75,63.85,63.55,63.55,59129.0,52.3858,52.4679,52.2214,52.2214,59129.0
2015-10-14 14:30:00,63.53,63.6,63.29,63.35,54210.0,52.205,52.2625,52.0078,52.0571,54210.0
2015-10-14 15:00:00,63.35,63.67,63.34,63.64,75167.0,52.0571,52.32,52.0489,52.2954,75167.0
2015-10-14 15:30:00,63.65,63.87,63.58,63.72,120268.0,52.3036,52.4844,52.2461,52.3611,120268.0
2015-10-15 09:30:00,64.13,64.13,63.34,63.7,60577.0,52.698,52.698,52.0489,52.3447,60577.0
2015-10-15 10:00:00,63.73,63.78,63.49,63.59,45320.0,52.3693,52.4104,52.1721,52.2543,45320.0
2015-10-15 10:30:00,63.59,63.75,63.49,63.57,48900.0,52.2543,52.3858,52.1721,52.2379,48900.0
2015-10-15 11:00:00,63.51,63.52,62.94,63.07,90866.0,52.1886,52.1968,51.7202,51.827,90866.0
2015-10-15 11:30:00,63.08,63.09,62.7,62.85,46072.0,51.8352,51.8434,51.5229,51.6462,46072.0
2015-10-15 12:00:00,62.88,63.28,62.88,63.28,17776.0,51.6709,51.9996,51.6709,51.9996,17776.0
2015-10-15 12:30:00,63.26,63.44,63.24,63.35,36583.0,51.9831,52.131,51.9667,52.0571,36583.0
2015-10-15 13:00:00,63.38,63.62,63.37,63.58,14159.0,52.0817,52.2789,52.0735,52.2461,14159.0
2015-10-15 13:30:00,63.59,63.74,63.5,63.71,18757.0,52.2543,52.3776,52.1803,52.3529,18757.0
2015-10-15 14:00:00,63.71,63.82,63.56,63.58,25422.0,52.3529,52.4433,52.2296,52.2461,25422.0
2015-10-15 14:30:00,63.56,64.01,63.53,63.97,89749.0,52.2296,52.5994,52.205,52.5666,89749.0
2015-10-15 15:00:00,63.97,64.16,63.93,64.1,96836.0,52.5666,52.7227,52.5337,52.6734,96836.0
2015-10-15 15:30:00,64.09,64.17,63.94,64.13,146041.0,52.6652,52.7309,52.5419,52.698,146041.0
2015-10-16 09:30:00,64.41,64.78,63.41,63.61,78504.0,52.9281,53.2322,52.1064,52.2707,78504.0
2015-10-16 10:00:00,63.63,63.64,63.2,63.25,39969.0,52.2872,52.2954,51.9338,51.9749,39969.0
2015-10-16 10:30:00,63.31,63.56,63.07,63.46,41786.0,52.0242,52.2296,51.827,52.1475,41786.0
2015-10-16 11:00:00,63.41,63.75,63.35,63.67,68087.0,52.1064,52.3858,52.0571,52.32,68087.0
2015-10-16 11:30:00,63.72,63.75,63.37,63.64,59502.0,52.3611,52.3858,52.0735,52.2954,59502.0
2015-10-16 12:00:00,63.63,63.68,63.41,63.45,32092.0,52.2872,52.3283,52.1064,52.1393,32092.0
2015-10-16 12:30:00,63.45,63.65,63.44,63.58,56375.0,52.1393,52.3036,52.131,52.2461,56375.0
2015-10-16 13:00:00,63.59,63.64,63.48,63.59,29618.0,52.2543,52.2954,52.1639,52.2543,29618.0
2015-10-16 13:30:00,63.56,63.65,63.43,63.47,47652.0,52.2296,52.3036,52.1228,52.1557,47652.0
2015-10-16 14:00:00,63.47,63.7,63.45,63.69,65185.0,52.1557,52.3447,52.1393,52.3365,65185.0
2015-10-16 14:30:00,63.7,64.21,63.7,64.1,85722.0,52.3447,52.7638,52.3447,52.6734,85722.0
2015-10-16 15:00:00,64.13,64.17,63.98,64.15,92787.0,52.698,52.7309,52.5748,52.7145,92787.0
2015-10-16 15:30:00,64.14,64.51,64.14,64.33,201713.0,52.7063,53.0103,52.7063,52.8624,201713.0
2015-10-19 09:30:00,63.89,63.89,63.25,63.59,39668.0,52.5008,52.5008,51.9749,52.2543,39668.0
2015-10-19 10:00:00,63.6,63.94,63.53,63.71,34020.0,52.2625,52.5419,52.205,52.3529,34020.0
2015-10-19 10:30:00,63.71,64.16,63.63,63.89,31118.0,52.3529,52.7227,52.2872,52.5008,31118.0
2015-10-19 11:00:00,63.89,63.93,63.45,63.77,32430.0,52.5008,52.5337,52.1393,52.4022,32430.0
2015-10-19 11:30:00,63.74,64.12,63.68,63.76,58135.0,52.3776,52.6898,52.3283,52.394,58135.0
2015-10-19 12:00:00,63.74,63.89,63.68,63.74,22277.0,52.3776,52.5008,52.3283,52.3776,22277.0
2015-10-19 12:30:00,63.76,63.93,63.75,63.89,36482.0,52.394,52.5337,52.3858,52.5008,36482.0
2015-10-19 13:00:00,63.91,63.92,63.72,63.74,29170.0,52.5173,52.5255,52.3611,52.3776,29170.0
2015-10-19 13:30:00,63.77,63.95,63.75,63.77,36605.0,52.4022,52.5501,52.3858,52.4022,36605.0
2015-10-19 14:00:00,63.76,64.47,63.71,64.41,132781.0,52.394,52.9774,52.3529,52.9281,132781.0
2015-10-19 14:30:00,64.41,64.48,63.94,64.21,114602.0,52.9281,52.9856,52.5419,52.7638,114602.0
2015-10-19 15:00:00,64.23,64.23,63.89,64.13,88907.0,52.7802,52.7802,52.5008,52.698,88907.0
2015-10-19 15:30:00,64.12,64.16,63.96,63.98,234484.0,52.6898,52.7227,52.5583,52.5748,234484.0
2015-10-20 09:30:00,64.76,66.7,64.74,65.78,445347.0,53.2157,54.8099,53.1993,54.0539,445347.0
2015-10-20 10:00:00,65.75,67.39,65.74,66.09,162463.0,54.0292,55.3769,54.021,54.3086,162463.0
2015-10-20 10:30:00,66.09,67.18,66.06,66.39,159069.0,54.3086,55.2043,54.284,54.5552,159069.0
2015-10-20 11:00:00,66.44,66.62,65.83,66.14,109091.0,54.5962,54.7442,54.095,54.3497,109091.0
2015-10-20 11:30:00,66.14,67.16,65.93,67.0,127146.0,54.3497,55.1879,54.1772,55.0564,127146.0
2015-10-20 12:00:00,67.0,67.26,66.8,66.95,91819.0,55.0564,55.2701,54.8921,55.0153,91819.0
2015-10-20 12:30:00,67.03,67.19,66.37,67.02,115356.0,55.0811,55.2126,54.5387,55.0729,115356.0
2015-10-20 13:00:00,67.04,67.13,66.56,66.69,114174.0,55.0893,55.1632,54.6949,54.8017,114174.0
2015-10-20 13:30:00,66.64,66.89,66.4,66.79,77419.0,54.7606,54.966,54.5634,54.8839,77419.0
2015-10-20 14:00:00,66.79,66.8,66.16,66.55,83404.0,54.8839,54.8921,54.3662,54.6866,83404.0
2015-10-20 14:30:00,66.53,66.81,66.46,66.69,104251.0,54.6702,54.9003,54.6127,54.8017,104251.0
2015-10-20 15:00:00,66.68,66.7,66.2,66.25,170556.0,54.7935,54.8099,54.399,54.4401,170556.0
2015-10-20 15:30:00,66.24,66.27,65.69,65.82,455989.0,54.4319,54.4566,53.9799,54.0868,455989.0
2015-10-21 09:30:00,66.0,66.24,65.61,65.77,90205.0,54.2347,54.4319,53.9142,54.0457,90205.0
2015-10-21 10:00:00,65.78,65.85,65.22,65.48,141813.0,54.0539,54.1114,53.5937,53.8074,141813.0
2015-10-21 10:30:00,65.5,66.29,65.3,66.28,98588.0,53.8238,54.473,53.6595,54.4648,98588.0
2015-10-21 11:00:00,66.3,66.9,66.29,66.6,62330.0,54.4812,54.9742,54.473,54.7277,62330.0
2015-10-21 11:30:00,66.57,67.08,66.44,66.96,43874.0,54.7031,55.1222,54.5962,55.0236,43874.0
2015-10-21 12:00:00,66.99,67.23,66.95,67.17,40919.0,55.0482,55.2454,55.0153,55.1961,40919.0
2015-10-21 12:30:00,67.18,67.36,67.13,67.29,31042.0,55.2043,55.3522,55.1632,55.2947,31042.0
2015-10-21 13:00:00,67.3,67.32,66.94,66.95,48366.0,55.3029,55.3194,55.0071,55.0153,48366.0
2015-10-21 13:30:00,66.99,67.39,66.96,67.2,40733.0,55.0482,55.3769,55.0236,55.2208,40733.0
2015-10-21 14:00:00,67.17,67.2,66.98,67.09,63832.0,55.1961,55.2208,55.04,55.1304,63832.0
2015-10-21 14:30:00,67.09,67.45,66.88,66.97,74946.0,55.1304,55.4262,54.9578,55.0318,74946.0
2015-10-21 15:00:00,66.98,67.07,66.73,66.8,108553.0,55.04,55.1139,54.8346,54.8921,108553.0
2015-10-21 15:30:00,66.81,66.82,66.36,66.46,164126.0,54.9003,54.9085,54.5305,54.6127,164126.0
2015-10-22 09:30:00,67.43,68.56,67.43,68.52,67611.0,55.4098,56.3383,55.4098,56.3055,67611.0
2015-10-22 10:00:00,68.51,68.93,68.47,68.78,84351.0,56.2972,56.6424,56.2644,56.5191,84351.0
2015-10-22 10:30:00,68.75,69.0,68.55,68.98,72193.0,56.4945,56.6999,56.3301,56.6835,72193.0
2015-10-22 11:00:00,68.96,69.31,68.95,69.29,106987.0,56.667,56.9546,56.6588,56.9382,106987.0
2015-10-22 11:30:00,69.29,69.49,69.24,69.31,51030.0,56.9382,57.1025,56.8971,56.9546,51030.0
2015-10-22 12:00:00,69.3,69.32,69.0,69.17,37284.0,56.9464,56.9629,56.6999,56.8396,37284.0
2015-10-22 12:30:00,69.17,69.17,68.88,68.98,36668.0,56.8396,56.8396,56.6013,56.6835,36668.0
2015-10-22 13:00:00,68.97,69.15,68.78,68.92,123589.0,56.6752,56.8232,56.5191,56.6342,123589.0
2015-10-22 13:30:00,68.92,69.04,68.54,68.56,68386.0,56.6342,56.7328,56.3219,56.3383,68386.0
2015-10-22 14:00:00,68.53,68.83,68.47,68.79,98561.0,56.3137,56.5602,56.2644,56.5273,98561.0
2015-10-22 14:30:00,68.78,68.91,68.71,68.76,89219.0,56.5191,56.6259,56.4616,56.5027,89219.0
2015-10-22 15:00:00,68.74,68.92,68.65,68.78,97070.0,56.4862,56.6342,56.4123,56.5191,97070.0
2015-10-22 15:30:00,68.79,68.8,68.49,68.71,250560.0,56.5273,56.5355,56.2808,56.4616,250560.0
2015-10-23 09:30:00,69.26,70.03,68.79,69.91,84801.0,56.9135,57.5463,56.5273,57.4477,84801.0
2015-10-23 10:00:00,69.92,70.08,69.72,70.02,51864.0,57.4559,57.5874,57.2915,57.5381,51864.0
2015-10-23 10:30:00,69.95,70.28,69.86,69.99,52755.0,57.4805,57.7517,57.4066,57.5134,52755.0
2015-10-23 11:00:00,70.01,70.21,69.84,70.09,84693.0,57.5299,57.6942,57.3902,57.5956,84693.0
2015-10-23 11:30:00,70.11,70.14,69.9,70.09,46299.0,57.612,57.6367,57.4395,57.5956,46299.0
2015-10-23 12:00:00,70.07,70.13,69.95,70.02,75099.0,57.5792,57.6285,57.4805,57.5381,75099.0
2015-10-23 12:30:00,69.99,70.26,69.96,70.21,124593.0,57.5134,57.7353,57.4888,57.6942,124593.0
2015-10-23 13:00:00,70.14,70.17,69.76,69.76,49956.0,57.6367,57.6613,57.3244,57.3244,49956.0
2015-10-23 13:30:00,69.74,70.0,69.68,69.72,204441.0,57.308,57.5216,57.2587,57.2915,204441.0
2015-10-23 14:00:00,69.66,69.72,69.49,69.61,31736.0,57.2422,57.2915,57.1025,57.2012,31736.0
2015-10-23 14:30:00,69.6,69.72,69.39,69.72,56968.0,57.1929,57.2915,57.0204,57.2915,56968.0
2015-10-23 15:00:00,69.74,69.82,69.42,69.6,116972.0,57.308,57.3737,57.045,57.1929,116972.0
2015-10-23 15:30:00,69.61,69.61,69.33,69.43,301047.0,57.2012,57.2012,56.9711,57.0532,301047.0
2015-10-26 09:30:00,69.17,69.93,68.82,68.99,37778.0,56.8396,57.4641,56.552,56.6917,37778.0
2015-10-26 10:00:00,68.93,69.05,68.67,68.94,36254.0,56.6424,56.741,56.4287,56.6506,36254.0
2015-10-26 10:30:00,68.97,69.01,68.62,68.81,27225.0,56.6752,56.7081,56.3876,56.5438,27225.0
2015-10-26 11:00:00,68.82,69.04,68.74,68.84,48298.0,56.552,56.7328,56.4862,56.5684,48298.0
2015-10-26 11:30:00,68.84,69.03,68.68,68.77,29289.0,56.5684,56.7245,56.4369,56.5109,29289.0
2015-10-26 12:00:00,68.7,69.09,68.57,69.09,19419.0,56.4534,56.7739,56.3465,56.7739,19419.0
2015-10-26 12:30:00,69.11,69.75,69.08,69.55,48181.0,56.7903,57.3162,56.7656,57.1519,48181.0
2015-10-26 13:00:00,69.55,69.79,69.48,69.79,33190.0,57.1519,57.3491,57.0943,57.3491,33190.0
2015-10-26 13:30:00,69.76,69.89,69.62,69.62,40277.0,57.3244,57.4312,57.2094,57.2094,40277.0
2015-10-26 14:00:00,69.64,69.85,69.63,69.75,32312.0,57.2258,57.3984,57.2176,57.3162,32312.0
2015-10-26 14:30:00,69.68,69.86,69.66,69.8,53459.0,57.2587,57.4066,57.2422,57.3573,53459.0
2015-10-26 15:00:00,69.85,69.95,69.73,69.91,82495.0,57.3984,57.4805,57.2998,57.4477,82495.0
2015-10-26 15:30:00,69.91,70.0,69.77,69.9,222769.0,57.4477,57.5216,57.3326,57.4395,222769.0
2015-10-27 09:30:00,69.54,69.89,69.21,69.79,31612.0,57.1436,57.4312,56.8725,57.3491,31612.0
2015-10-27 10:00:00,69.76,69.91,69.1,69.11,24230.0,57.3244,57.4477,56.7821,56.7903,24230.0
2015-10-27 10:30:00,69.15,69.35,68.82,69.35,28788.0,56.8232,56.9875,56.552,56.9875,28788.0
2015-10-27 11:00:00,69.3,69.47,69.17,69.3,69968.0,56.9464,57.0861,56.8396,56.9464,69968.0
2015-10-27 11:30:00,69.21,69.25,68.8,68.91,51261.0,56.8725,56.9053,56.5355,56.6259,51261.0
2015-10-27 12:00:00,68.89,69.14,68.85,69.02,38548.0,56.6095,56.8149,56.5766,56.7163,38548.0
2015-10-27 12:30:00,69.03,69.15,68.84,68.86,66981.0,56.7245,56.8232,56.5684,56.5849,66981.0
2015-10-27 13:00:00,68.83,68.93,68.71,68.84,124277.0,56.5602,56.6424,56.4616,56.5684,124277.0
2015-10-27 13:30:00,68.89,68.89,68.48,68.66,34662.0,56.6095,56.6095,56.2726,56.4205,34662.0
2015-10-27 14:00:00,68.66,68.8,68.6,68.7,27050.0,56.4205,56.5355,56.3712,56.4534,27050.0
2015-10-27 14:30:00,68.74,68.98,68.7,68.93,51554.0,56.4862,56.6835,56.4534,56.6424,51554.0
2015-10-27 15:00:00,68.92,69.19,68.83,69.02,82520.0,56.6342,56.856,56.5602,56.7163,82520.0
2015-10-27 15:30:00,69.05,69.23,68.91,68.97,234576.0,56.741,56.8889,56.6259,56.6752,234576.0
2015-10-28 09:30:00,69.17,70.08,68.91,70.01,44416.0,56.8396,57.5874,56.6259,57.5299,44416.0
2015-10-28 10:00:00,70.1,70.57,70.07,70.34,34158.0,57.6038,57.99,57.5792,57.801,34158.0
2015-10-28 10:30:00,70.26,70.77,70.13,70.57,30940.0,57.7353,58.1544,57.6285,57.99,30940.0
2015-10-28 11:00:00,70.62,70.93,70.52,70.81,32786.0,58.0311,58.2858,57.9489,58.1872,32786.0
2015-10-28 11:30:00,70.75,70.81,70.54,70.65,25711.0,58.1379,58.1872,57.9654,58.0558,25711.0
2015-10-28 12:00:00,70.64,70.72,70.51,70.6,32420.0,58.0475,58.1133,57.9407,58.0147,32420.0
2015-10-28 12:30:00,70.6,70.64,70.29,70.33,45581.0,58.0147,58.0475,57.7599,57.7928,45581.0
2015-10-28 13:00:00,70.33,70.43,70.18,70.18,30259.0,57.7928,57.875,57.6695,57.6695,30259.0
2015-10-28 13:30:00,70.2,70.41,70.01,70.32,31439.0,57.686,57.8585,57.5299,57.7846,31439.0
2015-10-28 14:00:00,70.39,70.45,69.42,69.81,49284.0,57.8421,57.8914,57.045,57.3655,49284.0
2015-10-28 14:30:00,69.73,70.13,69.46,70.07,31220.0,57.2998,57.6285,57.0779,57.5792,31220.0
2015-10-28 15:00:00,70.08,70.24,69.98,70.09,38606.0,57.5874,57.7188,57.5052,57.5956,38606.0
2015-10-28 15:30:00,70.12,70.3,69.98,70.14,117660.0,57.6202,57.7682,57.5052,57.6367,117660.0
2015-10-29 09:30:00,69.59,70.65,69.24,70.25,77215.0,57.4293,58.304,57.1404,57.9739,77215.0
2015-10-29 10:00:00,70.26,70.56,70.01,70.16,35829.0,57.9822,58.2298,57.7759,57.8997,35829.0
2015-10-29 10:30:00,70.22,70.49,69.56,69.56,40234.0,57.9492,58.172,57.4045,57.4045,40234.0
2015-10-29 11:00:00,69.56,70.0,69.42,70.0,21521.0,57.4045,57.7676,57.289,57.7676,21521.0
2015-10-29 11:30:00,69.97,70.32,69.92,70.17,19366.0,57.7429,58.0317,57.7016,57.9079,19366.0
2015-10-29 12:00:00,70.16,70.16,69.7,70.05,31429.0,57.8997,57.8997,57.5201,57.8089,31429.0
2015-10-29 12:30:00,70.07,70.07,69.75,69.83,29003.0,57.8254,57.8254,57.5613,57.6273,29003.0
2015-10-29 13:00:00,69.84,70.29,69.83,70.23,55561.0,57.6356,58.007,57.6273,57.9574,55561.0
2015-10-29 13:30:00,70.24,70.24,70.0,70.03,26591.0,57.9657,57.9657,57.7676,57.7924,26591.0
2015-10-29 14:00:00,70.03,70.3,70.02,70.09,33550.0,57.7924,58.0152,57.7841,57.8419,33550.0
2015-10-29 14:30:00,70.11,70.39,69.96,70.21,41161.0,57.8584,58.0895,57.7346,57.9409,41161.0
2015-10-29 15:00:00,70.21,70.38,70.15,70.17,75524.0,57.9409,58.0812,57.8914,57.9079,75524.0
2015-10-29 15:30:00,70.17,70.21,69.97,70.14,185751.0,57.9079,57.9409,57.7429,57.8832,185751.0
2015-10-30 09:30:00,70.51,71.0,70.03,70.71,67626.0,58.1885,58.5929,57.7924,58.3536,67626.0
2015-10-30 10:00:00,70.77,70.87,70.16,70.57,27040.0,58.4031,58.4856,57.8997,58.238,27040.0
2015-10-30 10:30:00,70.68,70.88,70.57,70.72,23435.0,58.3288,58.4938,58.238,58.3618,23435.0
2015-10-30 11:00:00,70.77,70.95,70.66,70.8,18549.0,58.4031,58.5516,58.3123,58.4278,18549.0
2015-10-30 11:30:00,70.85,71.01,70.73,70.87,36587.0,58.4691,58.6011,58.3701,58.4856,36587.0
2015-10-30 12:00:00,70.9,71.55,70.87,71.18,34295.0,58.5104,59.0468,58.4856,58.7414,34295.0
2015-10-30 12:30:00,71.16,71.55,71.16,71.35,51585.0,58.7249,59.0468,58.7249,58.8817,51585.0
2015-10-30 13:00:00,71.27,71.34,71.14,71.23,24111.0,58.8157,58.8735,58.7084,58.7827,24111.0
2015-10-30 13:30:00,71.23,71.35,71.13,71.22,31538.0,58.7827,58.8817,58.7002,58.7744,31538.0
2015-10-30 14:00:00,71.22,71.43,71.1,71.3,36666.0,58.7744,58.9477,58.6754,58.8405,36666.0
2015-10-30 14:30:00,71.29,71.4,71.08,71.13,67024.0,58.8322,58.923,58.6589,58.7002,67024.0
2015-10-30 15:00:00,71.12,71.12,70.75,71.01,64708.0,58.6919,58.6919,58.3866,58.6011,64708.0
2015-10-30 15:30:00,71.0,71.38,70.92,71.03,164243.0,58.5929,58.9065,58.5269,58.6176,164243.0
2015-11-02 09:30:00,70.91,71.15,70.68,70.93,58177.0,58.5186,58.7167,58.3288,58.5351,58177.0
2015-11-02 10:00:00,70.95,71.09,70.67,70.83,37331.0,58.5516,58.6672,58.3205,58.4526,37331.0
2015-11-02 10:30:00,70.67,70.68,70.26,70.27,46568.0,58.3205,58.3288,57.9822,57.9904,46568.0
2015-11-02 11:00:00,70.26,70.38,70.15,70.2,46373.0,57.9822,58.0812,57.8914,57.9327,46373.0
2015-11-02 11:30:00,70.26,70.59,70.24,70.59,22135.0,57.9822,58.2545,57.9657,58.2545,22135.0
2015-11-02 12:00:00,70.59,71.01,70.54,71.01,29885.0,58.2545,58.6011,58.2133,58.6011,29885.0
2015-11-02 12:30:00,71.0,71.12,70.81,71.12,19505.0,58.5929,58.6919,58.4361,58.6919,19505.0
2015-11-02 13:00:00,71.12,71.38,70.97,71.25,38928.0,58.6919,58.9065,58.5681,58.7992,38928.0
2015-11-02 13:30:00,71.25,71.62,71.23,71.6,29462.0,58.7992,59.1045,58.7827,59.088,29462.0
2015-11-02 14:00:00,71.57,71.79,71.52,71.74,30712.0,59.0633,59.2448,59.022,59.2036,30712.0
2015-11-02 14:30:00,71.75,72.0,71.7,71.96,51990.0,59.2118,59.4181,59.1706,59.3851,51990.0
2015-11-02 15:00:00,71.95,72.12,71.92,72.09,115535.0,59.3769,59.5172,59.3521,59.4924,115535.0
2015-11-02 15:30:00,72.08,72.1,71.7,71.76,159496.0,59.4842,59.5007,59.1706,59.2201,159496.0
2015-11-03 09:30:00,71.51,72.11,71.51,71.88,74686.0,59.0138,59.5089,59.0138,59.3191,74686.0
2015-11-03 10:00:00,71.96,72.2,71.89,72.0,32650.0,59.3851,59.5832,59.3274,59.4181,32650.0
2015-11-03 10:30:00,71.99,72.18,71.95,72.01,25175.0,59.4099,59.5667,59.3769,59.4264,25175.0
2015-11-03 11:00:00,72.0,72.26,71.77,72.1,28106.0,59.4181,59.6327,59.2283,59.5007,28106.0
2015-11-03 11:30:00,72.09,72.58,72.08,72.56,21489.0,59.4924,59.8968,59.4842,59.8803,21489.0
2015-11-03 12:00:00,72.52,72.68,72.44,72.64,17500.0,59.8473,59.9793,59.7812,59.9463,17500.0
2015-11-03 12:30:00,72.66,72.67,72.46,72.57,21291.0,59.9628,59.971,59.7977,59.8885,21291.0
2015-11-03 13:00:00,72.54,72.76,72.49,72.58,32446.0,59.8638,60.0453,59.8225,59.8968,32446.0
2015-11-03 13:30:00,72.58,72.61,72.24,72.27,34438.0,59.8968,59.9215,59.6162,59.6409,34438.0
2015-11-03 14:00:00,72.29,72.58,72.27,72.58,21593.0,59.6575,59.8968,59.6409,59.8968,21593.0
2015-11-03 14:30:00,72.59,72.65,72.41,72.56,23897.0,59.905,59.9545,59.7565,59.8803,23897.0
2015-11-03 15:00:00,72.56,72.59,71.99,72.03,68020.0,59.8803,59.905,59.4099,59.4429,68020.0
2015-11-03 15:30:00,72.0,72.03,71.44,71.5,304805.0,59.4181,59.4429,58.956,59.0055,304805.0
2015-11-04 09:30:00,71.81,72.54,71.69,71.84,49885.0,59.2613,59.8638,59.1623,59.2861,49885.0
2015-11-04 10:00:00,71.85,72.31,71.65,72.19,45791.0,59.2943,59.674,59.1293,59.5749,45791.0
2015-11-04 10:30:00,72.16,72.18,71.72,72.05,24841.0,59.5502,59.5667,59.1871,59.4594,24841.0
2015-11-04 11:00:00,71.99,71.99,71.5,71.77,42631.0,59.4099,59.4099,59.0055,59.2283,42631.0
2015-11-04 11:30:00,71.77,72.01,71.71,71.92,16816.0,59.2283,59.4264,59.1788,59.3521,16816.0
2015-11-04 12:00:00,71.92,72.11,71.87,71.91,18813.0,59.3521,59.5089,59.3108,59.3439,18813.0
2015-11-04 12:30:00,71.89,72.18,71.76,72.16,25870.0,59.3274,59.5667,59.2201,59.5502,25870.0
2015-11-04 13:00:00,72.13,72.13,71.67,71.81,18350.0,59.5254,59.5254,59.1458,59.2613,18350.0
2015-11-04 13:30:00,71.84,72.19,71.84,71.95,17822.0,59.2861,59.5749,59.2861,59.3769,17822.0
2015-11-04 14:00:00,71.92,72.01,71.79,71.95,31047.0,59.3521,59.4264,59.2448,59.3769,31047.0
2015-11-04 14:30:00,71.99,72.15,71.85,72.03,30730.0,59.4099,59.5419,59.2943,59.4429,30730.0
2015-11-04 15:00:00,72.01,72.05,71.77,72.01,65315.0,59.4264,59.4594,59.2283,59.4264,65315.0
2015-11-04 15:30:00,72.01,72.14,71.93,72.04,154399.0,59.4264,59.5337,59.3604,59.4511,154399.0
2015-11-05 09:30:00,71.89,72.05,71.39,71.58,68561.0,59.3274,59.4594,58.9147,59.0715,68561.0
2015-11-05 10:00:00,71.57,71.61,70.59,70.7,72529.0,59.0633,59.0963,58.2545,58.3453,72529.0
2015-11-05 10:30:00,70.53,70.88,70.35,70.76,38572.0,58.205,58.4938,58.0565,58.3948,38572.0
2015-11-05 11:00:00,70.73,70.79,70.29,70.4,38893.0,58.3701,58.4196,58.007,58.0977,38893.0
2015-11-05 11:30:00,70.39,70.89,70.35,70.86,23820.0,58.0895,58.5021,58.0565,58.4773,23820.0
2015-11-05 12:00:00,70.83,71.2,70.79,71.19,13074.0,58.4526,58.7579,58.4196,58.7497,13074.0
2015-11-05 12:30:00,71.19,71.51,71.07,71.45,9694.0,58.7497,59.0138,58.6506,58.9642,9694.0
2015-11-05 13:00:00,71.43,71.48,71.07,71.1,9870.0,58.9477,58.989,58.6506,58.6754,9870.0
2015-11-05 13:30:00,71.12,71.3,71.12,71.15,22769.0,58.6919,58.8405,58.6919,58.7167,22769.0
2015-11-05 14:00:00,71.18,71.2,70.66,70.71,21683.0,58.7414,58.7579,58.3123,58.3536,21683.0
2015-11-05 14:30:00,70.72,70.78,70.46,70.51,35501.0,58.3618,58.4113,58.1472,58.1885,35501.0
2015-11-05 15:00:00,70.5,70.69,70.32,70.69,64038.0,58.1803,58.3371,58.0317,58.3371,64038.0
2015-11-05 15:30:00,70.69,70.84,70.53,70.73,116473.0,58.3371,58.4608,58.205,58.3701,116473.0
2015-11-06 09:30:00,70.42,72.3,70.36,71.14,119241.0,58.1142,59.6657,58.0647,58.7084,119241.0
2015-11-06 10:00:00,71.12,71.15,70.46,70.77,34448.0,58.6919,58.7167,58.1472,58.4031,34448.0
2015-11-06 10:30:00,70.76,70.99,70.71,70.8,25653.0,58.3948,58.5846,58.3536,58.4278,25653.0
2015-11-06 11:00:00,70.82,70.97,70.47,70.62,73707.0,58.4443,58.5681,58.1555,58.2793,73707.0
2015-11-06 11:30:00,70.59,71.28,70.59,71.03,36177.0,58.2545,58.8239,58.2545,58.6176,36177.0
2015-11-06 12:00:00,71.04,71.1,70.71,70.82,85037.0,58.6259,58.6754,58.3536,58.4443,85037.0
2015-11-06 12:30:00,70.84,71.22,70.77,71.22,57058.0,58.4608,58.7744,58.4031,58.7744,57058.0
2015-11-06 13:00:00,71.22,71.35,71.1,71.29,33005.0,58.7744,58.8817,58.6754,58.8322,33005.0
2015-11-06 13:30:00,71.29,71.5,71.21,71.29,35920.0,58.8322,59.0055,58.7662,58.8322,35920.0
2015-11-06 14:00:00,71.27,71.49,71.2,71.21,42814.0,58.8157,58.9973,58.7579,58.7662,42814.0
2015-11-06 14:30:00,71.22,71.22,71.02,71.19,30509.0,58.7744,58.7744,58.6094,58.7497,30509.0
2015-11-06 15:00:00,71.19,71.34,71.1,71.22,30153.0,58.7497,58.8735,58.6754,58.7744,30153.0
2015-11-06 15:30:00,71.24,71.49,71.24,71.47,88570.0,58.7909,58.9973,58.7909,58.9807,88570.0
2015-11-09 09:30:00,71.35,71.97,70.9,71.01,17536.0,58.8817,59.3934,58.5104,58.6011,17536.0
2015-11-09 10:00:00,71.14,71.14,70.46,70.47,26328.0,58.7084,58.7084,58.1472,58.1555,26328.0
2015-11-09 10:30:00,70.43,70.63,70.32,70.55,19241.0,58.1225,58.2875,58.0317,58.2215,19241.0
2015-11-09 11:00:00,70.51,70.54,70.09,70.16,20722.0,58.1885,58.2133,57.8419,57.8997,20722.0
2015-11-09 11:30:00,70.16,70.39,70.13,70.13,8210.0,57.8997,58.0895,57.8749,57.8749,8210.0
2015-11-09 12:00:00,70.19,70.38,70.05,70.2,9596.0,57.9244,58.0812,57.8089,57.9327,9596.0
2015-11-09 12:30:00,70.17,70.72,70.17,70.68,8606.0,57.9079,58.3618,57.9079,58.3288,8606.0
2015-11-09 13:00:00,70.73,70.79,70.43,70.62,11868.0,58.3701,58.4196,58.1225,58.2793,11868.0
2015-11-09 13:30:00,70.69,70.92,70.63,70.89,11299.0,58.3371,58.5269,58.2875,58.5021,11299.0
2015-11-09 14:00:00,70.8,70.97,70.67,70.69,11181.0,58.4278,58.5681,58.3205,58.3371,11181.0
2015-11-09 14:30:00,70.69,70.84,70.51,70.55,14166.0,58.3371,58.4608,58.1885,58.2215,14166.0
2015-11-09 15:00:00,70.61,70.78,70.48,70.77,36033.0,58.271,58.4113,58.1637,58.4031,36033.0
2015-11-09 15:30:00,70.78,71.1,70.76,70.82,56384.0,58.4113,58.6754,58.3948,58.4443,56384.0
2015-11-10 09:30:00,70.6,71.03,70.32,70.6,25981.0,58.2628,58.6176,58.0317,58.2628,25981.0
2015-11-10 10:00:00,70.65,70.69,70.1,70.15,14004.0,58.304,58.3371,57.8502,57.8914,14004.0
2015-11-10 10:30:00,70.14,70.18,69.72,70.05,34802.0,57.8832,57.9162,57.5366,57.8089,34802.0
2015-11-10 11:00:00,70.07,70.08,69.71,69.71,15875.0,57.8254,57.8336,57.5283,57.5283,15875.0
2015-11-10 11:30:00,69.77,70.02,69.69,69.99,11050.0,57.5778,57.7841,57.5118,57.7594,11050.0
2015-11-10 12:00:00,69.9,70.8,69.9,70.53,32474.0,57.6851,58.4278,57.6851,58.205,32474.0
2015-11-10 12:30:00,70.51,70.74,70.33,70.57,15609.0,58.1885,58.3783,58.04,58.238,15609.0
2015-11-10 13:00:00,70.63,70.63,70.29,70.57,17433.0,58.2875,58.2875,58.007,58.238,17433.0
2015-11-10 13:30:00,70.57,70.7,70.45,70.65,40212.0,58.238,58.3453,58.139,58.304,40212.0
2015-11-10 14:00:00,70.69,70.74,70.53,70.74,40559.0,58.3371,58.3783,58.205,58.3783,40559.0
2015-11-10 14:30:00,70.7,71.08,70.66,71.08,33222.0,58.3453,58.6589,58.3123,58.6589,33222.0
2015-11-10 15:00:00,71.1,71.19,70.9,70.96,33422.0,58.6754,58.7497,58.5104,58.5599,33422.0
2015-11-10 15:30:00,70.97,71.07,70.8,71.01,72716.0,58.5681,58.6506,58.4278,58.6011,72716.0
2015-11-11 09:30:00,71.15,71.16,70.48,70.51,11504.0,58.7167,58.7249,58.1637,58.1885,11504.0
2015-11-11 10:00:00,70.54,70.69,70.41,70.48,18476.0,58.2133,58.3371,58.106,58.1637,18476.0
2015-11-11 10:30:00,70.49,70.51,70.16,70.29,16741.0,58.172,58.1885,57.8997,58.007,16741.0
2015-11-11 11:00:00,70.28,70.46,70.22,70.34,29891.0,57.9987,58.1472,57.9492,58.0482,29891.0
2015-11-11 11:30:00,70.37,70.73,70.3,70.63,35028.0,58.073,58.3701,58.0152,58.2875,35028.0
2015-11-11 12:00:00,70.6,70.62,70.41,70.51,14058.0,58.2628,58.2793,58.106,58.1885,14058.0
2015-11-11 12:30:00,70.51,70.56,70.39,70.42,14061.0,58.1885,58.2298,58.0895,58.1142,14061.0
2015-11-11 13:00:00,70.41,70.42,70.08,70.17,25654.0,58.106,58.1142,57.8336,57.9079,25654.0
2015-11-11 13:30:00,70.22,70.48,70.11,70.41,24746.0,57.9492,58.1637,57.8584,58.106,24746.0
2015-11-11 14:00:00,70.39,70.5,70.25,70.46,30739.0,58.0895,58.1803,57.9739,58.1472,30739.0
2015-11-11 14:30:00,70.43,70.67,70.42,70.44,49585.0,58.1225,58.3205,58.1142,58.1307,49585.0
2015-11-11 15:00:00,70.48,70.68,70.39,70.68,26193.0,58.1637,58.3288,58.0895,58.3288,26193.0
2015-11-11 15:30:00,70.68,70.68,70.3,70.4,127694.0,58.3288,58.3288,58.0152,58.0977,127694.0
2015-11-12 09:30:00,68.76,71.14,68.76,71.08,107855.0,56.7443,58.7084,56.7443,58.6589,107855.0
2015-11-12 10:00:00,71.02,71.12,70.38,70.42,148981.0,58.6094,58.6919,58.0812,58.1142,148981.0
2015-11-12 10:30:00,70.42,70.46,69.98,70.22,86467.0,58.1142,58.1472,57.7511,57.9492,86467.0
2015-11-12 11:00:00,70.22,70.29,69.91,70.02,75434.0,57.9492,58.007,57.6934,57.7841,75434.0
2015-11-12 11:30:00,70.01,70.02,69.51,69.6,38226.0,57.7759,57.7841,57.3633,57.4375,38226.0
2015-11-12 12:00:00,69.61,69.7,69.16,69.16,65680.0,57.4458,57.5201,57.0744,57.0744,65680.0
2015-11-12 12:30:00,69.13,69.28,69.07,69.2,75406.0,57.0497,57.1734,57.0001,57.1074,75406.0
2015-11-12 13:00:00,69.2,69.3,69.08,69.27,95298.0,57.1074,57.19,57.0084,57.1652,95298.0
2015-11-12 13:30:00,69.29,69.35,68.86,68.9,44080.0,57.1817,57.2312,56.8268,56.8599,44080.0
2015-11-12 14:00:00,68.91,68.95,68.29,68.32,65228.0,56.8681,56.9011,56.3564,56.3812,65228.0
2015-11-12 14:30:00,68.37,68.53,68.18,68.25,76540.0,56.4225,56.5545,56.2657,56.3234,76540.0
2015-11-12 15:00:00,68.24,68.29,68.1,68.24,147464.0,56.3152,56.3564,56.1996,56.3152,147464.0
2015-11-12 15:30:00,68.25,68.25,67.72,67.74,377035.0,56.3234,56.3234,55.8861,55.9026,377035.0
2015-11-13 09:30:00,67.94,69.0,67.81,68.34,77664.0,56.0676,56.9424,55.9603,56.3977,77664.0
2015-11-13 10:00:00,68.34,68.61,68.08,68.42,130902.0,56.3977,56.6205,56.1831,56.4637,130902.0
2015-11-13 10:30:00,68.42,68.79,68.35,68.72,132042.0,56.4637,56.7691,56.406,56.7113,132042.0
2015-11-13 11:00:00,68.73,68.99,68.44,68.85,60209.0,56.7196,56.9341,56.4802,56.8186,60209.0
2015-11-13 11:30:00,68.74,69.28,68.69,69.13,92763.0,56.7278,57.1734,56.6865,57.0497,92763.0
2015-11-13 12:00:00,69.1,69.96,69.07,69.87,90894.0,57.0249,57.7346,57.0001,57.6603,90894.0
2015-11-13 12:30:00,69.9,70.23,69.77,70.22,63357.0,57.6851,57.9574,57.5778,57.9492,63357.0
2015-11-13 13:00:00,70.21,70.21,69.69,70.12,67825.0,57.9409,57.9409,57.5118,57.8667,67825.0
2015-11-13 13:30:00,70.16,70.45,69.88,70.33,40003.0,57.8997,58.139,57.6686,58.04,40003.0
2015-11-13 14:00:00,70.31,70.87,70.2,70.52,88556.0,58.0235,58.4856,57.9327,58.1968,88556.0
2015-11-13 14:30:00,70.51,70.64,70.3,70.34,43385.0,58.1885,58.2958,58.0152,58.0482,43385.0
2015-11-13 15:00:00,70.36,70.92,70.36,70.64,56970.0,58.0647,58.5269,58.0647,58.2958,56970.0
2015-11-13 15:30:00,70.64,70.82,70.13,70.2,226195.0,58.2958,58.4443,57.8749,57.9327,226195.0
2015-11-16 09:30:00,70.34,71.09,70.03,70.48,82942.0,58.0482,58.6672,57.7924,58.1637,82942.0
2015-11-16 10:00:00,70.52,70.87,70.01,70.84,66615.0,58.1968,58.4856,57.7759,58.4608,66615.0
2015-11-16 10:30:00,70.84,71.07,70.43,70.56,40120.0,58.4608,58.6506,58.1225,58.2298,40120.0
2015-11-16 11:00:00,70.55,70.92,70.48,70.63,28607.0,58.2215,58.5269,58.1637,58.2875,28607.0
2015-11-16 11:30:00,70.63,71.08,70.63,70.7,37051.0,58.2875,58.6589,58.2875,58.3453,37051.0
2015-11-16 12:00:00,70.73,71.28,70.66,71.22,28300.0,58.3701,58.8239,58.3123,58.7744,28300.0
2015-11-16 12:30:00,71.23,71.38,70.91,70.99,14250.0,58.7827,58.9065,58.5186,58.5846,14250.0
2015-11-16 13:00:00,70.92,71.39,70.9,71.27,19668.0,58.5269,58.9147,58.5104,58.8157,19668.0
2015-11-16 13:30:00,71.3,71.4,71.13,71.31,63491.0,58.8405,58.923,58.7002,58.8487,63491.0
2015-11-16 14:00:00,71.32,71.39,71.03,71.25,49396.0,58.857,58.9147,58.6176,58.7992,49396.0
2015-11-16 14:30:00,71.25,71.46,71.16,71.37,48349.0,58.7992,58.9725,58.7249,58.8982,48349.0
2015-11-16 15:00:00,71.37,71.64,71.28,71.47,65819.0,58.8982,59.121,58.8239,58.9807,65819.0
2015-11-16 15:30:00,71.5,71.78,71.36,71.57,174144.0,59.0055,59.2366,58.89,59.0633,174144.0
2015-11-17 09:30:00,71.95,72.18,70.88,71.34,65766.0,59.3769,59.5667,58.4938,58.8735,65766.0
2015-11-17 10:00:00,71.44,71.69,71.05,71.69,30848.0,58.956,59.1623,58.6341,59.1623,30848.0
2015-11-17 10:30:00,71.74,72.37,71.66,71.86,20935.0,59.2036,59.7235,59.1375,59.3026,20935.0
2015-11-17 11:00:00,71.93,72.11,71.71,71.94,28735.0,59.3604,59.5089,59.1788,59.3686,28735.0
2015-11-17 11:30:00,71.93,72.09,71.8,71.95,18429.0,59.3604,59.4924,59.2531,59.3769,18429.0
2015-11-17 12:00:00,71.95,72.28,71.81,72.08,24236.0,59.3769,59.6492,59.2613,59.4842,24236.0
2015-11-17 12:30:00,72.14,72.2,71.73,71.99,34235.0,59.5337,59.5832,59.1953,59.4099,34235.0
2015-11-17 13:00:00,71.97,72.07,71.66,71.69,14658.0,59.3934,59.4759,59.1375,59.1623,14658.0
2015-11-17 13:30:00,71.7,71.88,71.54,71.78,71255.0,59.1706,59.3191,59.0385,59.2366,71255.0
2015-11-17 14:00:00,71.75,72.22,71.56,71.58,28143.0,59.2118,59.5997,59.055,59.0715,28143.0
2015-11-17 14:30:00,71.57,72.05,71.43,71.89,49152.0,59.0633,59.4594,58.9477,59.3274,49152.0
2015-11-17 15:00:00,71.89,71.92,71.43,71.56,53100.0,59.3274,59.3521,58.9477,59.055,53100.0
2015-11-17 15:30:00,71.61,71.78,71.37,71.5,223184.0,59.0963,59.2366,58.8982,59.0055,223184.0
2015-11-18 09:30:00,71.61,71.93,71.37,71.58,55903.0,59.0963,59.3604,58.8982,59.0715,55903.0
2015-11-18 10:00:00,71.51,71.58,71.08,71.14,50825.0,59.0138,59.0715,58.6589,58.7084,50825.0
2015-11-18 10:30:00,71.2,71.37,71.01,71.26,35845.0,58.7579,58.8982,58.6011,58.8074,35845.0
2015-11-18 11:00:00,71.24,71.27,71.02,71.23,37136.0,58.7909,58.8157,58.6094,58.7827,37136.0
2015-11-18 11:30:00,71.22,71.29,71.03,71.11,29344.0,58.7744,58.8322,58.6176,58.6837,29344.0
2015-11-18 12:00:00,71.11,71.17,70.94,71.16,26467.0,58.6837,58.7332,58.5434,58.7249,26467.0
2015-11-18 12:30:00,71.18,71.2,70.93,71.03,34031.0,58.7414,58.7579,58.5351,58.6176,34031.0
2015-11-18 13:00:00,71.01,71.4,71.0,71.26,40894.0,58.6011,58.923,58.5929,58.8074,40894.0
2015-11-18 13:30:00,71.22,71.26,71.01,71.17,48977.0,58.7744,58.8074,58.6011,58.7332,48977.0
2015-11-18 14:00:00,71.17,71.56,71.13,71.34,40999.0,58.7332,59.055,58.7002,58.8735,40999.0
2015-11-18 14:30:00,71.38,71.82,71.31,71.82,38565.0,58.9065,59.2696,58.8487,59.2696,38565.0
2015-11-18 15:00:00,71.84,71.89,71.76,71.85,58927.0,59.2861,59.3274,59.2201,59.2943,58927.0
2015-11-18 15:30:00,71.83,72.13,71.81,72.09,209462.0,59.2778,59.5254,59.2613,59.4924,209462.0
2015-11-19 09:30:00,72.03,72.95,71.76,72.93,55978.0,59.4429,60.2021,59.2201,60.1856,55978.0
2015-11-19 10:00:00,72.87,72.93,72.53,72.53,51400.0,60.1361,60.1856,59.8555,59.8555,51400.0
2015-11-19 10:30:00,72.58,72.7,72.42,72.68,31758.0,59.8968,59.9958,59.7647,59.9793,31758.0
2015-11-19 11:00:00,72.69,72.75,72.34,72.43,23212.0,59.9876,60.0371,59.6987,59.773,23212.0
2015-11-19 11:30:00,72.39,72.44,71.96,72.0,8382.0,59.74,59.7812,59.3851,59.4181,8382.0
2015-11-19 12:00:00,71.98,72.12,71.88,71.91,10134.0,59.4016,59.5172,59.3191,59.3439,10134.0
2015-11-19 12:30:00,71.93,72.06,71.87,71.99,23657.0,59.3604,59.4676,59.3108,59.4099,23657.0
2015-11-19 13:00:00,71.99,72.06,71.87,72.02,22719.0,59.4099,59.4676,59.3108,59.4346,22719.0
2015-11-19 13:30:00,72.04,72.12,71.97,72.07,18209.0,59.4511,59.5172,59.3934,59.4759,18209.0
2015-11-19 14:00:00,72.05,72.05,71.7,71.76,17494.0,59.4594,59.4594,59.1706,59.2201,17494.0
2015-11-19 14:30:00,71.76,71.87,71.63,71.63,29438.0,59.2201,59.3108,59.1128,59.1128,29438.0
2015-11-19 15:00:00,71.68,71.72,71.53,71.61,45544.0,59.1541,59.1871,59.0303,59.0963,45544.0
2015-11-19 15:30:00,71.62,71.83,71.6,71.8,82262.0,59.1045,59.2778,59.088,59.2531,82262.0
2015-11-20 09:30:00,72.06,72.37,71.77,72.02,19597.0,59.4676,59.7235,59.2283,59.4346,19597.0
2015-11-20 10:00:00,71.99,72.14,71.73,72.03,31663.0,59.4099,59.5337,59.1953,59.4429,31663.0
2015-11-20 10:30:00,72.06,72.14,71.39,71.45,32006.0,59.4676,59.5337,58.9147,58.9642,32006.0
2015-11-20 11:00:00,71.52,71.95,71.52,71.81,29306.0,59.022,59.3769,59.022,59.2613,29306.0
2015-11-20 11:30:00,71.78,71.98,71.77,71.94,28554.0,59.2366,59.4016,59.2283,59.3686,28554.0
2015-11-20 12:00:00,71.9,71.91,71.65,71.65,10436.0,59.3356,59.3439,59.1293,59.1293,10436.0
2015-11-20 12:30:00,71.69,71.78,71.62,71.66,9268.0,59.1623,59.2366,59.1045,59.1375,9268.0
2015-11-20 13:00:00,71.7,71.88,71.7,71.73,11597.0,59.1706,59.3191,59.1706,59.1953,11597.0
2015-11-20 13:30:00,71.74,71.76,71.54,71.58,20395.0,59.2036,59.2201,59.0385,59.0715,20395.0
2015-11-20 14:00:00,71.63,71.81,71.58,71.75,23192.0,59.1128,59.2613,59.0715,59.2118,23192.0
2015-11-20 14:30:00,71.76,71.76,71.26,71.28,87298.0,59.2201,59.2201,58.8074,58.8239,87298.0
2015-11-20 15:00:00,71.28,71.34,71.07,71.23,67272.0,58.8239,58.8735,58.6506,58.7827,67272.0
2015-11-20 15:30:00,71.23,71.4,71.14,71.29,192862.0,58.7827,58.923,58.7084,58.8322,192862.0
2015-11-23 09:30:00,71.05,71.45,70.89,71.12,39180.0,58.6341,58.9642,58.5021,58.6919,39180.0
2015-11-23 10:00:00,71.03,71.3,70.66,71.22,49640.0,58.6176,58.8405,58.3123,58.7744,49640.0
2015-11-23 10:30:00,71.23,71.44,71.04,71.42,35106.0,58.7827,58.956,58.6259,58.9395,35106.0
2015-11-23 11:00:00,71.45,71.46,71.23,71.28,33941.0,58.9642,58.9725,58.7827,58.8239,33941.0
2015-11-23 11:30:00,71.29,71.31,70.77,70.82,64839.0,58.8322,58.8487,58.4031,58.4443,64839.0
2015-11-23 12:00:00,70.85,71.0,70.61,70.61,41860.0,58.4691,58.5929,58.271,58.271,41860.0
2015-11-23 12:30:00,70.61,70.84,70.59,70.81,42867.0,58.271,58.4608,58.2545,58.4361,42867.0
2015-11-23 13:00:00,70.81,70.99,70.71,70.73,45481.0,58.4361,58.5846,58.3536,58.3701,45481.0
2015-11-23 13:30:00,70.73,70.73,70.53,70.53,74919.0,58.3701,58.3701,58.205,58.205,74919.0
2015-11-23 14:00:00,70.53,70.59,70.33,70.37,39034.0,58.205,58.2545,58.04,58.073,39034.0
2015-11-23 14:30:00,70.36,70.44,70.17,70.41,82290.0,58.0647,58.1307,57.9079,58.106,82290.0
2015-11-23 15:00:00,70.41,70.57,70.38,70.57,132309.0,58.106,58.238,58.0812,58.238,132309.0
2015-11-23 15:30:00,70.57,70.69,70.49,70.67,245952.0,58.238,58.3371,58.172,58.3205,245952.0
2015-11-24 09:30:00,70.31,70.93,70.31,70.43,32861.0,58.0235,58.5351,58.0235,58.1225,32861.0
2015-11-24 10:00:00,70.37,70.4,69.91,69.92,42034.0,58.073,58.0977,57.6934,57.7016,42034.0
2015-11-24 10:30:00,69.92,70.23,69.74,70.11,20887.0,57.7016,57.9574,57.5531,57.8584,20887.0
2015-11-24 11:00:00,70.1,70.27,69.98,70.21,53072.0,57.8502,57.9904,57.7511,57.9409,53072.0
2015-11-24 11:30:00,70.22,70.51,70.09,70.3,202667.0,57.9492,58.1885,57.8419,58.0152,202667.0
2015-11-24 12:00:00,70.29,70.6,70.08,70.23,65087.0,58.007,58.2628,57.8336,57.9574,65087.0
2015-11-24 12:30:00,70.21,70.38,70.1,70.3,45798.0,57.9409,58.0812,57.8502,58.0152,45798.0
2015-11-24 13:00:00,70.31,70.95,70.25,70.95,62973.0,58.0235,58.5516,57.9739,58.5516,62973.0
2015-11-24 13:30:00,70.99,71.12,70.94,71.11,32277.0,58.5846,58.6919,58.5434,58.6837,32277.0
2015-11-24 14:00:00,71.13,71.34,71.09,71.19,32504.0,58.7002,58.8735,58.6672,58.7497,32504.0
2015-11-24 14:30:00,71.17,71.34,71.06,71.32,47165.0,58.7332,58.8735,58.6424,58.857,47165.0
2015-11-24 15:00:00,71.33,71.63,71.23,71.62,59409.0,58.8652,59.1128,58.7827,59.1045,59409.0
2015-11-24 15:30:00,71.61,71.61,71.26,71.37,123839.0,59.0963,59.0963,58.8074,58.8982,123839.0
2015-11-25 09:30:00,71.06,71.49,70.33,70.46,33417.0,58.6424,58.9973,58.04,58.1472,33417.0
2015-11-25 10:00:00,70.43,70.74,70.24,70.65,32191.0,58.1225,58.3783,57.9657,58.304,32191.0
2015-11-25 10:30:00,70.65,70.77,70.28,70.41,36862.0,58.304,58.4031,57.9987,58.106,36862.0
2015-11-25 11:00:00,70.39,70.64,70.36,70.6,31683.0,58.0895,58.2958,58.0647,58.2628,31683.0
2015-11-25 11:30:00,70.56,70.72,70.56,70.65,26766.0,58.2298,58.3618,58.2298,58.304,26766.0
2015-11-25 12:00:00,70.67,70.75,70.62,70.71,31623.0,58.3205,58.3866,58.2793,58.3536,31623.0
2015-11-25 12:30:00,70.73,70.9,70.7,70.74,15191.0,58.3701,58.5104,58.3453,58.3783,15191.0
2015-11-25 13:00:00,70.76,70.85,70.76,70.8,19259.0,58.3948,58.4691,58.3948,58.4278,19259.0
2015-11-25 13:30:00,70.8,70.85,70.78,70.8,33900.0,58.4278,58.4691,58.4113,58.4278,33900.0
2015-11-25 14:00:00,70.81,70.82,70.71,70.74,21278.0,58.4361,58.4443,58.3536,58.3783,21278.0
2015-11-25 14:30:00,70.73,70.79,70.63,70.72,22740.0,58.3701,58.4196,58.2875,58.3618,22740.0
2015-11-25 15:00:00,70.72,70.87,70.72,70.77,37291.0,58.3618,58.4856,58.3618,58.4031,37291.0
2015-11-25 15:30:00,70.77,70.8,70.56,70.65,128152.0,58.4031,58.4278,58.2298,58.304,128152.0
2015-11-27 09:30:00,70.38,70.72,70.07,70.26,19515.0,58.0812,58.3618,57.8254,57.9822,19515.0
2015-11-27 10:00:00,70.05,70.15,69.84,70.11,14520.0,57.8089,57.8914,57.6356,57.8584,14520.0
2015-11-27 10:30:00,70.14,70.73,70.05,70.7,18036.0,57.8832,58.3701,57.8089,58.3453,18036.0
2015-11-27 11:00:00,70.71,70.91,70.68,70.76,10347.0,58.3536,58.5186,58.3288,58.3948,10347.0
2015-11-27 11:30:00,70.75,70.96,70.72,70.85,9919.0,58.3866,58.5599,58.3618,58.4691,9919.0
2015-11-27 12:00:00,70.86,70.95,70.75,70.92,13050.0,58.4773,58.5516,58.3866,58.5269,13050.0
2015-11-27 12:30:00,70.92,70.92,70.63,70.72,21059.0,58.5269,58.5269,58.2875,58.3618,21059.0
2015-11-30 09:30:00,70.73,71.03,70.58,70.8,26128.0,58.3701,58.6176,58.2463,58.4278,26128.0
2015-11-30 10:00:00,70.68,71.11,70.57,71.0,21325.0,58.3288,58.6837,58.238,58.5929,21325.0
2015-11-30 10:30:00,71.06,71.24,70.95,71.11,10920.0,58.6424,58.7909,58.5516,58.6837,10920.0
2015-11-30 11:00:00,71.06,71.18,70.76,70.78,11892.0,58.6424,58.7414,58.3948,58.4113,11892.0
2015-11-30 11:30:00,70.8,70.97,70.67,70.86,11941.0,58.4278,58.5681,58.3205,58.4773,11941.0
2015-11-30 12:00:00,70.88,71.17,70.85,71.03,10400.0,58.4938,58.7332,58.4691,58.6176,10400.0
2015-11-30 12:30:00,70.96,71.06,70.93,70.96,16580.0,58.5599,58.6424,58.5351,58.5599,16580.0
2015-11-30 13:00:00,70.94,71.15,70.92,71.13,14887.0,58.5434,58.7167,58.5269,58.7002,14887.0
2015-11-30 13:30:00,71.11,71.19,70.9,71.16,20383.0,58.6837,58.7497,58.5104,58.7249,20383.0
2015-11-30 14:00:00,71.17,71.29,71.06,71.13,14118.0,58.7332,58.8322,58.6424,58.7002,14118.0
2015-11-30 14:30:00,71.07,71.16,70.86,70.89,20588.0,58.6506,58.7249,58.4773,58.5021,20588.0
2015-11-30 15:00:00,70.89,71.04,70.87,71.0,22030.0,58.5021,58.6259,58.4856,58.5929,22030.0
2015-11-30 15:30:00,71.01,71.21,70.74,70.75,98932.0,58.6011,58.7662,58.3783,58.3866,98932.0
2015-12-01 09:30:00,70.95,71.62,70.95,71.54,27489.0,58.5516,59.1045,58.5516,59.0385,27489.0
2015-12-01 10:00:00,71.5,71.59,70.85,70.99,41264.0,59.0055,59.0798,58.4691,58.5846,41264.0
2015-12-01 10:30:00,70.99,71.0,70.58,70.68,26723.0,58.5846,58.5929,58.2463,58.3288,26723.0
2015-12-01 11:00:00,70.68,70.85,70.54,70.55,19866.0,58.3288,58.4691,58.2133,58.2215,19866.0
2015-12-01 11:30:00,70.6,70.6,70.39,70.47,8825.0,58.2628,58.2628,58.0895,58.1555,8825.0
2015-12-01 12:00:00,70.51,70.53,70.41,70.43,6443.0,58.1885,58.205,58.106,58.1225,6443.0
2015-12-01 12:30:00,70.45,70.48,70.3,70.4,13075.0,58.139,58.1637,58.0152,58.0977,13075.0
2015-12-01 13:00:00,70.39,70.43,70.2,70.25,14248.0,58.0895,58.1225,57.9327,57.9739,14248.0
2015-12-01 13:30:00,70.26,70.3,70.04,70.12,31611.0,57.9822,58.0152,57.8006,57.8667,31611.0
2015-12-01 14:00:00,70.12,70.52,70.12,70.42,29582.0,57.8667,58.1968,57.8667,58.1142,29582.0
2015-12-01 14:30:00,70.4,70.52,70.4,70.43,17505.0,58.0977,58.1968,58.0977,58.1225,17505.0
2015-12-01 15:00:00,70.45,70.55,70.42,70.53,34531.0,58.139,58.2215,58.1142,58.205,34531.0
2015-12-01 15:30:00,70.52,70.73,70.51,70.58,109196.0,58.1968,58.3701,58.1885,58.2463,109196.0
2015-12-02 09:30:00,70.19,70.6,70.02,70.12,22310.0,57.9244,58.2628,57.7841,57.8667,22310.0
2015-12-02 10:00:00,70.19,70.3,69.63,69.66,63429.0,57.9244,58.0152,57.4623,57.487,63429.0
2015-12-02 10:30:00,69.65,69.94,69.4,69.41,54207.0,57.4788,57.7181,57.2725,57.2807,54207.0
2015-12-02 11:00:00,69.4,69.46,69.03,69.09,40564.0,57.2725,57.322,56.9671,57.0166,40564.0
2015-12-02 11:30:00,69.1,69.18,68.99,69.1,24939.0,57.0249,57.0909,56.9341,57.0249,24939.0
2015-12-02 12:00:00,69.12,69.45,69.05,69.44,67595.0,57.0414,57.3137,56.9836,57.3055,67595.0
2015-12-02 12:30:00,69.44,69.46,69.16,69.2,18470.0,57.3055,57.322,57.0744,57.1074,18470.0
2015-12-02 13:00:00,69.16,69.3,69.04,69.2,21780.0,57.0744,57.19,56.9754,57.1074,21780.0
2015-12-02 13:30:00,69.22,69.45,69.22,69.29,15771.0,57.1239,57.3137,57.1239,57.1817,15771.0
2015-12-02 14:00:00,69.27,69.36,69.09,69.14,50437.0,57.1652,57.2395,57.0166,57.0579,50437.0
2015-12-02 14:30:00,69.15,69.17,68.74,68.78,27333.0,57.0662,57.0827,56.7278,56.7608,27333.0
2015-12-02 15:00:00,68.8,69.28,68.76,69.17,38213.0,56.7773,57.1734,56.7443,57.0827,38213.0
2015-12-02 15:30:00,69.17,69.24,68.94,68.97,111064.0,57.0827,57.1404,56.8929,56.9176,111064.0
2015-12-03 09:30:00,69.5,69.55,69.06,69.13,12654.0,57.355,57.3963,56.9919,57.0497,12654.0
2015-12-03 10:00:00,69.06,69.19,68.68,69.19,23038.0,56.9919,57.0992,56.6783,57.0992,23038.0
2015-12-03 10:30:00,69.09,69.29,68.9,69.08,14024.0,57.0166,57.1817,56.8599,57.0084,14024.0
2015-12-03 11:00:00,69.1,69.37,68.95,69.27,11747.0,57.0249,57.2477,56.9011,57.1652,11747.0
2015-12-03 11:30:00,69.24,69.33,69.15,69.27,12477.0,57.1404,57.2147,57.0662,57.1652,12477.0
2015-12-03 12:00:00,69.26,69.37,68.92,68.97,20644.0,57.1569,57.2477,56.8764,56.9176,20644.0
2015-12-03 12:30:00,69.0,69.3,68.86,69.17,6780.0,56.9424,57.19,56.8268,57.0827,6780.0
2015-12-03 13:00:00,69.11,69.46,69.06,69.46,11172.0,57.0332,57.322,56.9919,57.322,11172.0
2015-12-03 13:30:00,69.44,69.44,69.05,69.09,19207.0,57.3055,57.3055,56.9836,57.0166,19207.0
2015-12-03 14:00:00,69.1,69.16,68.83,68.85,25347.0,57.0249,57.0744,56.8021,56.8186,25347.0
2015-12-03 14:30:00,68.9,68.95,68.76,68.93,33556.0,56.8599,56.9011,56.7443,56.8846,33556.0
2015-12-03 15:00:00,68.92,69.11,68.76,68.83,52496.0,56.8764,57.0332,56.7443,56.8021,52496.0
2015-12-03 15:30:00,68.84,69.02,68.81,68.91,150191.0,56.8103,56.9589,56.7856,56.8681,150191.0
2015-12-04 09:30:00,68.95,69.57,68.58,69.01,75165.0,56.9011,57.4128,56.5958,56.9506,75165.0
2015-12-04 10:00:00,69.02,69.35,68.91,69.28,60956.0,56.9589,57.2312,56.8681,57.1734,60956.0
2015-12-04 10:30:00,69.34,70.11,69.31,70.07,31857.0,57.223,57.8584,57.1982,57.8254,31857.0
2015-12-04 11:00:00,70.1,70.16,69.75,69.77,24756.0,57.8502,57.8997,57.5613,57.5778,24756.0
2015-12-04 11:30:00,69.74,69.86,69.65,69.83,19275.0,57.5531,57.6521,57.4788,57.6273,19275.0
2015-12-04 12:00:00,69.8,69.99,69.75,69.75,17495.0,57.6026,57.7594,57.5613,57.5613,17495.0
2015-12-04 12:30:00,69.76,70.11,69.74,69.95,18865.0,57.5696,57.8584,57.5531,57.7264,18865.0
2015-12-04 13:00:00,69.97,70.31,69.97,70.24,17606.0,57.7429,58.0235,57.7429,57.9657,17606.0
2015-12-04 13:30:00,70.24,70.35,70.16,70.32,22275.0,57.9657,58.0565,57.8997,58.0317,22275.0
2015-12-04 14:00:00,70.35,70.47,70.31,70.45,27093.0,58.0565,58.1555,58.0235,58.139,27093.0
2015-12-04 14:30:00,70.44,70.57,70.38,70.56,31013.0,58.1307,58.238,58.0812,58.2298,31013.0
2015-12-04 15:00:00,70.53,70.53,70.15,70.19,38789.0,58.205,58.205,57.8914,57.9244,38789.0
2015-12-04 15:30:00,70.18,70.19,69.98,69.99,140567.0,57.9162,57.9244,57.7511,57.7594,140567.0
2015-12-07 09:30:00,69.61,70.12,68.83,68.93,33841.0,57.4458,57.8667,56.8021,56.8846,33841.0
2015-12-07 10:00:00,68.93,69.11,68.76,68.81,31803.0,56.8846,57.0332,56.7443,56.7856,31803.0
2015-12-07 10:30:00,68.83,68.83,68.03,68.19,17147.0,56.8021,56.8021,56.1419,56.2739,17147.0
2015-12-07 11:00:00,68.25,68.32,68.04,68.07,13061.0,56.3234,56.3812,56.1501,56.1749,13061.0
2015-12-07 11:30:00,68.1,68.47,68.09,68.43,32000.0,56.1996,56.505,56.1914,56.472,32000.0
2015-12-07 12:00:00,68.42,68.44,68.07,68.12,13611.0,56.4637,56.4802,56.1749,56.2162,13611.0
2015-12-07 12:30:00,68.15,68.15,67.79,67.89,19114.0,56.2409,56.2409,55.9438,56.0263,19114.0
2015-12-07 13:00:00,67.91,68.06,67.83,67.95,22946.0,56.0429,56.1666,55.9768,56.0759,22946.0
2015-12-07 13:30:00,67.95,68.09,67.87,68.0,21640.0,56.0759,56.1914,56.0098,56.1171,21640.0
2015-12-07 14:00:00,68.0,68.09,67.87,67.94,17979.0,56.1171,56.1914,56.0098,56.0676,17979.0
2015-12-07 14:30:00,67.94,68.04,67.89,67.9,23541.0,56.0676,56.1501,56.0263,56.0346,23541.0
2015-12-07 15:00:00,67.91,68.07,67.81,68.05,41500.0,56.0429,56.1749,55.9603,56.1584,41500.0
2015-12-07 15:30:00,68.06,68.21,67.92,68.02,111215.0,56.1666,56.2904,56.0511,56.1336,111215.0
2015-12-08 09:30:00,67.0,67.0,66.17,66.47,60286.0,55.2919,55.2919,54.6069,54.8545,60286.0
2015-12-08 10:00:00,66.46,66.7,66.17,66.21,30701.0,54.8462,55.0443,54.6069,54.6399,30701.0
2015-12-08 10:30:00,66.14,66.98,66.14,66.89,91615.0,54.5822,55.2754,54.5822,55.2011,91615.0
2015-12-08 11:00:00,66.92,67.55,66.82,66.91,85934.0,55.2259,55.7458,55.1433,55.2176,85934.0
2015-12-08 11:30:00,66.91,66.98,66.78,66.84,22611.0,55.2176,55.2754,55.1103,55.1598,22611.0
2015-12-08 12:00:00,66.83,66.88,66.58,66.7,34714.0,55.1516,55.1928,54.9453,55.0443,34714.0
2015-12-08 12:30:00,66.69,66.76,66.62,66.7,18805.0,55.036,55.0938,54.9783,55.0443,18805.0
2015-12-08 13:00:00,66.73,66.74,66.36,66.45,26623.0,55.0691,55.0773,54.7637,54.838,26623.0
2015-12-08 13:30:00,66.45,66.6,66.37,66.48,22534.0,54.838,54.9618,54.772,54.8627,22534.0
2015-12-08 14:00:00,66.47,66.8,66.46,66.67,18660.0,54.8545,55.1268,54.8462,55.0195,18660.0
2015-12-08 14:30:00,66.69,66.71,66.41,66.45,29861.0,55.036,55.0525,54.805,54.838,29861.0
2015-12-08 15:00:00,66.42,66.47,66.26,66.31,43671.0,54.8132,54.8545,54.6812,54.7224,43671.0
2015-12-08 15:30:00,66.31,66.78,66.28,66.68,297191.0,54.7224,55.1103,54.6977,55.0278,297191.0
2015-12-09 09:30:00,67.66,68.67,67.66,67.97,104777.0,55.8365,56.67,55.8365,56.0924,104777.0
2015-12-09 10:00:00,67.99,68.19,67.87,68.07,60887.0,56.1089,56.2739,56.0098,56.1749,60887.0
2015-12-09 10:30:00,68.1,68.21,67.92,67.95,27922.0,56.1996,56.2904,56.0511,56.0759,27922.0
2015-12-09 11:00:00,67.96,68.07,67.7,67.85,31781.0,56.0841,56.1749,55.8695,55.9933,31781.0
2015-12-09 11:30:00,67.85,67.95,67.36,67.41,29060.0,55.9933,56.0759,55.589,55.6302,29060.0
2015-12-09 12:00:00,67.41,67.46,66.74,66.74,24546.0,55.6302,55.6715,55.0773,55.0773,24546.0
2015-12-09 12:30:00,66.74,66.82,66.22,66.56,31636.0,55.0773,55.1433,54.6482,54.9288,31636.0
2015-12-09 13:00:00,66.53,66.77,66.48,66.6,20438.0,54.904,55.1021,54.8627,54.9618,20438.0
2015-12-09 13:30:00,66.58,66.75,66.46,66.66,16906.0,54.9453,55.0856,54.8462,55.0113,16906.0
2015-12-09 14:00:00,66.66,66.83,66.6,66.7,27039.0,55.0113,55.1516,54.9618,55.0443,27039.0
2015-12-09 14:30:00,66.72,66.81,66.56,66.59,16631.0,55.0608,55.1351,54.9288,54.9535,16631.0
2015-12-09 15:00:00,66.56,67.0,66.56,66.97,28631.0,54.9288,55.2919,54.9288,55.2671,28631.0
2015-12-09 15:30:00,66.99,67.11,66.87,67.03,95480.0,55.2836,55.3826,55.1846,55.3166,95480.0
2015-12-10 09:30:00,67.23,67.77,66.6,66.74,49405.0,55.4817,55.9273,54.9618,55.0773,49405.0
2015-12-10 10:00:00,66.81,66.94,66.33,66.6,21621.0,55.1351,55.2424,54.739,54.9618,21621.0
2015-12-10 10:30:00,66.66,67.1,66.54,66.83,141599.0,55.0113,55.3744,54.9123,55.1516,141599.0
2015-12-10 11:00:00,66.82,66.89,66.68,66.69,41130.0,55.1433,55.2011,55.0278,55.036,41130.0
2015-12-10 11:30:00,66.69,66.69,66.03,66.12,33530.0,55.036,55.036,54.4914,54.5657,33530.0
2015-12-10 12:00:00,66.11,66.16,65.71,66.03,47283.0,54.5574,54.5987,54.2273,54.4914,47283.0
2015-12-10 12:30:00,66.11,66.44,66.0,66.37,29640.0,54.5574,54.8297,54.4666,54.772,29640.0
2015-12-10 13:00:00,66.33,66.33,65.93,66.1,50838.0,54.739,54.739,54.4089,54.5491,50838.0
2015-12-10 13:30:00,66.15,66.38,66.14,66.38,26191.0,54.5904,54.7802,54.5822,54.7802,26191.0
2015-12-10 14:00:00,66.37,66.76,66.37,66.76,29889.0,54.772,55.0938,54.772,55.0938,29889.0
2015-12-10 14:30:00,66.74,66.89,66.53,66.6,28146.0,55.0773,55.2011,54.904,54.9618,28146.0
2015-12-10 15:00:00,66.61,66.62,65.91,66.22,81370.0,54.97,54.9783,54.3923,54.6482,81370.0
2015-12-10 15:30:00,66.21,66.27,65.99,66.05,169304.0,54.6399,54.6894,54.4584,54.5079,169304.0
2015-12-11 09:30:00,65.0,65.25,64.78,64.84,35466.0,53.6414,53.8477,53.4598,53.5093,35466.0
2015-12-11 10:00:00,64.83,65.81,64.74,65.76,71668.0,53.5011,54.3098,53.4268,54.2686,71668.0
2015-12-11 10:30:00,65.76,66.24,65.59,65.62,44544.0,54.2686,54.6647,54.1283,54.153,44544.0
2015-12-11 11:00:00,65.64,65.84,65.46,65.62,14909.0,54.1695,54.3346,54.021,54.153,14909.0
2015-12-11 11:30:00,65.65,65.79,65.46,65.51,35280.0,54.1778,54.2933,54.021,54.0622,35280.0
2015-12-11 12:00:00,65.52,65.62,65.16,65.32,17849.0,54.0705,54.153,53.7734,53.9054,17849.0
2015-12-11 12:30:00,65.26,65.49,65.23,65.3,13712.0,53.8559,54.0457,53.8312,53.8889,13712.0
2015-12-11 13:00:00,65.35,65.53,65.32,65.4,24260.0,53.9302,54.0788,53.9054,53.9715,24260.0
2015-12-11 13:30:00,65.41,65.69,65.38,65.54,23125.0,53.9797,54.2108,53.955,54.087,23125.0
2015-12-11 14:00:00,65.55,65.7,65.48,65.49,16091.0,54.0953,54.219,54.0375,54.0457,16091.0
2015-12-11 14:30:00,65.5,65.57,65.45,65.51,18421.0,54.054,54.1118,54.0127,54.0622,18421.0
2015-12-11 15:00:00,65.51,65.55,65.25,65.38,38744.0,54.0622,54.0953,53.8477,53.955,38744.0
2015-12-11 15:30:00,65.38,65.51,65.29,65.42,110091.0,53.955,54.0622,53.8807,53.988,110091.0
2015-12-14 09:30:00,64.87,65.37,64.21,64.38,65784.0,53.5341,53.9467,52.9894,53.1297,65784.0
2015-12-14 10:00:00,64.51,64.56,64.06,64.11,45519.0,53.237,53.2783,52.8656,52.9069,45519.0
2015-12-14 10:30:00,64.07,64.34,63.91,64.31,30440.0,52.8739,53.0967,52.7418,53.0719,30440.0
2015-12-14 11:00:00,64.35,64.51,64.11,64.46,24811.0,53.105,53.237,52.9069,53.1957,24811.0
2015-12-14 11:30:00,64.44,64.44,64.04,64.33,36654.0,53.1792,53.1792,52.8491,53.0884,36654.0
2015-12-14 12:00:00,64.38,64.99,64.34,64.96,34732.0,53.1297,53.6331,53.0967,53.6084,34732.0
2015-12-14 12:30:00,64.88,64.95,64.47,64.84,19060.0,53.5423,53.6001,53.204,53.5093,19060.0
2015-12-14 13:00:00,64.87,65.01,64.66,64.72,25667.0,53.5341,53.6496,53.3608,53.4103,25667.0
2015-12-14 13:30:00,64.66,64.89,64.55,64.84,58461.0,53.3608,53.5506,53.27,53.5093,58461.0
2015-12-14 14:00:00,64.84,64.96,64.55,64.57,20925.0,53.5093,53.6084,53.27,53.2865,20925.0
2015-12-14 14:30:00,64.57,64.78,64.48,64.71,38185.0,53.2865,53.4598,53.2122,53.402,38185.0
2015-12-14 15:00:00,64.7,64.7,64.37,64.6,67603.0,53.3938,53.3938,53.1215,53.3113,67603.0
2015-12-14 15:30:00,64.62,65.07,64.57,65.05,130966.0,53.3278,53.6991,53.2865,53.6826,130966.0
2015-12-15 09:30:00,65.84,66.47,65.6,66.16,52318.0,54.3346,54.8545,54.1365,54.5987,52318.0
2015-12-15 10:00:00,66.14,66.32,65.94,65.99,66813.0,54.5822,54.7307,54.4171,54.4584,66813.0
2015-12-15 10:30:00,65.95,66.15,65.8,66.01,22023.0,54.4254,54.5904,54.3016,54.4749,22023.0
2015-12-15 11:00:00,66.0,66.11,65.82,65.99,38036.0,54.4666,54.5574,54.3181,54.4584,38036.0
2015-12-15 11:30:00,66.02,66.3,65.92,66.3,48896.0,54.4831,54.7142,54.4006,54.7142,48896.0
2015-12-15 12:00:00,66.3,66.62,66.28,66.52,27731.0,54.7142,54.9783,54.6977,54.8958,27731.0
2015-12-15 12:30:00,66.53,66.78,66.53,66.61,41375.0,54.904,55.1103,54.904,54.97,41375.0
2015-12-15 13:00:00,66.62,66.65,66.31,66.38,44522.0,54.9783,55.003,54.7224,54.7802,44522.0
2015-12-15 13:30:00,66.39,66.66,66.32,66.61,62108.0,54.7885,55.0113,54.7307,54.97,62108.0
2015-12-15 14:00:00,66.56,66.71,66.4,66.44,68347.0,54.9288,55.0525,54.7967,54.8297,68347.0
2015-12-15 14:30:00,66.43,66.67,66.43,66.6,41960.0,54.8215,55.0195,54.8215,54.9618,41960.0
2015-12-15 15:00:00,66.59,66.59,66.27,66.31,65941.0,54.9535,54.9535,54.6894,54.7224,65941.0
2015-12-15 15:30:00,66.3,66.65,66.26,66.52,160777.0,54.7142,55.003,54.6812,54.8958,160777.0
2015-12-16 09:30:00,67.07,67.83,67.07,67.58,56430.0,55.3496,55.9768,55.3496,55.7705,56430.0
2015-12-16 10:00:00,67.59,67.6,67.09,67.28,31408.0,55.7788,55.787,55.3661,55.5229,31408.0
2015-12-16 10:30:00,67.27,67.31,66.79,66.81,41837.0,55.5147,55.5477,55.1186,55.1351,41837.0
2015-12-16 11:00:00,66.83,66.88,66.23,66.25,24561.0,55.1516,55.1928,54.6564,54.6729,24561.0
2015-12-16 11:30:00,66.27,66.69,66.23,66.55,17886.0,54.6894,55.036,54.6564,54.9205,17886.0
2015-12-16 12:00:00,66.57,66.74,66.5,66.51,20554.0,54.937,55.0773,54.8792,54.8875,20554.0
2015-12-16 12:30:00,66.53,66.69,66.5,66.52,16966.0,54.904,55.036,54.8792,54.8958,16966.0
2015-12-16 13:00:00,66.56,66.67,66.48,66.58,24755.0,54.9288,55.0195,54.8627,54.9453,24755.0
2015-12-16 13:30:00,66.56,66.88,66.29,66.88,23591.0,54.9288,55.1928,54.7059,55.1928,23591.0
2015-12-16 14:00:00,66.82,67.11,66.22,66.34,42608.0,55.1433,55.3826,54.6482,54.7472,42608.0
2015-12-16 14:30:00,66.34,66.96,66.22,66.96,58193.0,54.7472,55.2589,54.6482,55.2589,58193.0
2015-12-16 15:00:00,66.97,67.03,66.64,67.02,94089.0,55.2671,55.3166,54.9948,55.3084,94089.0
2015-12-16 15:30:00,67.01,67.42,66.93,67.27,163020.0,55.3001,55.6385,55.2341,55.5147,163020.0
2015-12-17 09:30:00,67.51,67.67,66.26,66.76,36072.0,55.7128,55.8448,54.6812,55.0938,36072.0
2015-12-17 10:00:00,66.71,66.87,66.43,66.5,24087.0,55.0525,55.1846,54.8215,54.8792,24087.0
2015-12-17 10:30:00,66.51,66.57,65.73,65.83,38937.0,54.8875,54.937,54.2438,54.3263,38937.0
2015-12-17 11:00:00,65.82,66.16,65.76,66.0,30560.0,54.3181,54.5987,54.2686,54.4666,30560.0
2015-12-17 11:30:00,66.01,66.4,65.88,66.26,50036.0,54.4749,54.7967,54.3676,54.6812,50036.0
2015-12-17 12:00:00,66.25,66.29,66.07,66.09,16983.0,54.6729,54.7059,54.5244,54.5409,16983.0
2015-12-17 12:30:00,66.07,66.1,65.72,65.99,15643.0,54.5244,54.5491,54.2355,54.4584,15643.0
2015-12-17 13:00:00,66.02,66.28,65.99,66.07,13834.0,54.4831,54.6977,54.4584,54.5244,13834.0
2015-12-17 13:30:00,66.06,66.36,66.0,66.33,12949.0,54.5161,54.7637,54.4666,54.739,12949.0
2015-12-17 14:00:00,66.37,66.41,66.1,66.1,15648.0,54.772,54.805,54.5491,54.5491,15648.0
2015-12-17 14:30:00,66.14,66.27,65.91,66.1,14885.0,54.5822,54.6894,54.3923,54.5491,14885.0
2015-12-17 15:00:00,66.04,66.14,65.97,66.12,26614.0,54.4996,54.5822,54.4419,54.5657,26614.0
2015-12-17 15:30:00,66.11,66.29,65.89,65.92,125414.0,54.5574,54.7059,54.3758,54.4006,125414.0
2015-12-18 09:30:00,65.35,66.28,65.21,66.28,77265.0,53.9302,54.6977,53.8147,54.6977,77265.0
2015-12-18 10:00:00,66.22,66.35,65.7,66.27,39835.0,54.6482,54.7555,54.219,54.6894,39835.0
2015-12-18 10:30:00,66.24,66.34,65.9,66.04,31746.0,54.6647,54.7472,54.3841,54.4996,31746.0
2015-12-18 11:00:00,66.04,66.12,65.68,65.79,16909.0,54.4996,54.5657,54.2025,54.2933,16909.0
2015-12-18 11:30:00,65.82,65.88,65.53,65.57,10486.0,54.3181,54.3676,54.0788,54.1118,10486.0
2015-12-18 12:00:00,65.55,65.55,65.13,65.31,15971.0,54.0953,54.0953,53.7487,53.8972,15971.0
2015-12-18 12:30:00,65.3,65.3,65.01,65.08,21727.0,53.8889,53.8889,53.6496,53.7074,21727.0
2015-12-18 13:00:00,65.08,65.22,64.91,64.97,16128.0,53.7074,53.8229,53.5671,53.6166,16128.0
2015-12-18 13:30:00,64.95,65.09,64.88,64.99,17300.0,53.6001,53.7156,53.5423,53.6331,17300.0
2015-12-18 14:00:00,64.99,65.4,64.99,65.39,21644.0,53.6331,53.9715,53.6331,53.9632,21644.0
2015-12-18 14:30:00,65.32,65.37,64.98,65.09,22847.0,53.9054,53.9467,53.6249,53.7156,22847.0
2015-12-18 15:00:00,65.08,65.19,64.93,64.97,28019.0,53.7074,53.7982,53.5836,53.6166,28019.0
2015-12-18 15:30:00,65.0,65.31,64.94,65.18,332795.0,53.6414,53.8972,53.5919,53.7899,332795.0
2015-12-21 09:30:00,65.45,65.96,64.81,65.21,45107.0,54.0127,54.4336,53.4846,53.8147,45107.0
2015-12-21 10:00:00,65.27,65.55,65.16,65.42,32519.0,53.8642,54.0953,53.7734,53.988,32519.0
2015-12-21 10:30:00,65.48,65.59,65.15,65.19,28517.0,54.0375,54.1283,53.7652,53.7982,28517.0
2015-12-21 11:00:00,65.17,65.28,64.89,64.96,10614.0,53.7817,53.8724,53.5506,53.6084,10614.0
2015-12-21 11:30:00,64.94,64.97,64.71,64.81,14401.0,53.5919,53.6166,53.402,53.4846,14401.0
2015-12-21 12:00:00,64.81,65.13,64.77,65.12,12598.0,53.4846,53.7487,53.4516,53.7404,12598.0
2015-12-21 12:30:00,65.12,65.21,64.97,65.07,21707.0,53.7404,53.8147,53.6166,53.6991,21707.0
2015-12-21 13:00:00,65.0,65.1,64.92,65.02,14066.0,53.6414,53.7239,53.5753,53.6579,14066.0
2015-12-21 13:30:00,64.97,65.07,64.95,65.02,10143.0,53.6166,53.6991,53.6001,53.6579,10143.0
2015-12-21 14:00:00,65.06,65.06,64.76,64.82,18617.0,53.6909,53.6909,53.4433,53.4928,18617.0
2015-12-21 14:30:00,64.81,64.96,64.7,64.92,16210.0,53.4846,53.6084,53.3938,53.5753,16210.0
2015-12-21 15:00:00,64.89,64.94,64.77,64.88,29396.0,53.5506,53.5919,53.4516,53.5423,29396.0
2015-12-21 15:30:00,64.87,65.18,64.81,65.15,75296.0,53.5341,53.7899,53.4846,53.7652,75296.0
2015-12-22 09:30:00,65.51,65.69,65.11,65.16,48250.0,54.0622,54.2108,53.7321,53.7734,48250.0
2015-12-22 10:00:00,65.17,65.37,65.0,65.32,15962.0,53.7817,53.9467,53.6414,53.9054,15962.0
2015-12-22 10:30:00,65.27,65.49,65.17,65.32,46572.0,53.8642,54.0457,53.7817,53.9054,46572.0
2015-12-22 11:00:00,65.38,65.57,65.34,65.4,31503.0,53.955,54.1118,53.922,53.9715,31503.0
2015-12-22 11:30:00,65.43,65.82,65.41,65.77,32420.0,53.9962,54.3181,53.9797,54.2768,32420.0
2015-12-22 12:00:00,65.8,66.08,65.7,65.76,32688.0,54.3016,54.5326,54.219,54.2686,32688.0
2015-12-22 12:30:00,65.75,66.33,65.72,66.29,51952.0,54.2603,54.739,54.2355,54.7059,51952.0
2015-12-22 13:00:00,66.32,66.33,65.98,66.11,23492.0,54.7307,54.739,54.4501,54.5574,23492.0
2015-12-22 13:30:00,66.09,66.38,66.04,66.31,23978.0,54.5409,54.7802,54.4996,54.7224,23978.0
2015-12-22 14:00:00,66.3,66.56,66.24,66.41,25751.0,54.7142,54.9288,54.6647,54.805,25751.0
2015-12-22 14:30:00,66.43,66.46,66.31,66.36,31763.0,54.8215,54.8462,54.7224,54.7637,31763.0
2015-12-22 15:00:00,66.37,66.5,66.33,66.33,49285.0,54.772,54.8792,54.739,54.739,49285.0
2015-12-22 15:30:00,66.34,66.39,65.96,66.07,120951.0,54.7472,54.7885,54.4336,54.5244,120951.0
2015-12-23 09:30:00,66.8,67.23,66.8,66.87,54318.0,55.1268,55.4817,55.1268,55.1846,54318.0
2015-12-23 10:00:00,66.91,66.93,66.64,66.68,20685.0,55.2176,55.2341,54.9948,55.0278,20685.0
2015-12-23 10:30:00,66.7,67.13,66.7,66.92,22569.0,55.0443,55.3992,55.0443,55.2259,22569.0
2015-12-23 11:00:00,66.98,67.07,66.84,67.07,71004.0,55.2754,55.3496,55.1598,55.3496,71004.0
2015-12-23 11:30:00,67.04,67.51,67.02,67.39,48100.0,55.3249,55.7128,55.3084,55.6137,48100.0
2015-12-23 12:00:00,67.42,67.71,67.25,67.28,37536.0,55.6385,55.8778,55.4982,55.5229,37536.0
2015-12-23 12:30:00,67.3,67.3,67.18,67.18,15323.0,55.5394,55.5394,55.4404,55.4404,15323.0
2015-12-23 13:00:00,67.19,67.28,67.05,67.09,25490.0,55.4487,55.5229,55.3331,55.3661,25490.0
2015-12-23 13:30:00,67.08,67.16,67.01,67.05,18421.0,55.3579,55.4239,55.3001,55.3331,18421.0
2015-12-23 14:00:00,67.01,67.28,67.0,67.13,48325.0,55.3001,55.5229,55.2919,55.3992,48325.0
2015-12-23 14:30:00,67.18,67.51,67.17,67.26,51189.0,55.4404,55.7128,55.4322,55.5064,51189.0
2015-12-23 15:00:00,67.25,67.61,67.24,67.53,89346.0,55.4982,55.7953,55.4899,55.7293,89346.0
2015-12-23 15:30:00,67.54,67.71,67.48,67.71,117097.0,55.7375,55.8778,55.688,55.8778,117097.0
2015-12-24 09:30:00,67.48,67.66,67.21,67.38,46426.0,55.688,55.8365,55.4652,55.6055,46426.0
2015-12-24 10:00:00,67.38,67.66,67.31,67.57,16968.0,55.6055,55.8365,55.5477,55.7623,16968.0
2015-12-24 10:30:00,67.57,67.58,67.3,67.46,9664.0,55.7623,55.7705,55.5394,55.6715,9664.0
2015-12-24 11:00:00,67.47,67.74,67.46,67.61,11851.0,55.6797,55.9026,55.6715,55.7953,11851.0
2015-12-24 11:30:00,67.62,67.76,67.59,67.65,11504.0,55.8035,55.9191,55.7788,55.8283,11504.0
2015-12-24 12:00:00,67.65,67.83,67.56,67.78,22198.0,55.8283,55.9768,55.754,55.9356,22198.0
2015-12-24 12:30:00,67.78,67.82,67.6,67.66,23656.0,55.9356,55.9686,55.787,55.8365,23656.0
2015-12-28 09:30:00,67.1,67.38,66.54,66.58,11192.0,55.3744,55.6055,54.9123,54.9453,11192.0
2015-12-28 10:00:00,66.45,66.49,66.19,66.34,8662.0,54.838,54.871,54.6234,54.7472,8662.0
2015-12-28 10:30:00,66.27,66.56,66.21,66.37,13903.0,54.6894,54.9288,54.6399,54.772,13903.0
2015-12-28 11:00:00,66.44,66.44,66.18,66.18,11913.0,54.8297,54.8297,54.6152,54.6152,11913.0
2015-12-28 11:30:00,66.22,66.89,66.17,66.69,15629.0,54.6482,55.2011,54.6069,55.036,15629.0
2015-12-28 12:00:00,66.7,66.77,66.49,66.57,6246.0,55.0443,55.1021,54.871,54.937,6246.0
2015-12-28 12:30:00,66.55,66.63,66.37,66.42,8053.0,54.9205,54.9865,54.772,54.8132,8053.0
2015-12-28 13:00:00,66.51,66.79,66.32,66.75,9666.0,54.8875,55.1186,54.7307,55.0856,9666.0
2015-12-28 13:30:00,66.79,66.96,66.75,66.83,10237.0,55.1186,55.2589,55.0856,55.1516,10237.0
2015-12-28 14:00:00,66.75,66.94,66.56,66.89,10272.0,55.0856,55.2424,54.9288,55.2011,10272.0
2015-12-28 14:30:00,66.88,66.98,66.86,66.91,14770.0,55.1928,55.2754,55.1763,55.2176,14770.0
2015-12-28 15:00:00,66.91,66.97,66.79,66.95,17221.0,55.2176,55.2671,55.1186,55.2506,17221.0
2015-12-28 15:30:00,66.96,67.04,66.88,67.04,81858.0,55.2589,55.3249,55.1928,55.3249,81858.0
2015-12-29 09:30:00,67.71,67.85,67.22,67.77,16824.0,55.8778,55.9933,55.4734,55.9273,16824.0
2015-12-29 10:00:00,67.73,67.94,67.37,67.48,12168.0,55.8943,56.0676,55.5972,55.688,12168.0
2015-12-29 10:30:00,67.54,67.54,67.2,67.32,14723.0,55.7375,55.7375,55.4569,55.556,14723.0
2015-12-29 11:00:00,67.26,67.41,67.19,67.35,23472.0,55.5064,55.6302,55.4487,55.5807,23472.0
2015-12-29 11:30:00,67.37,67.37,67.1,67.21,12357.0,55.5972,55.5972,55.3744,55.4652,12357.0
2015-12-29 12:00:00,67.23,67.47,67.18,67.38,28828.0,55.4817,55.6797,55.4404,55.6055,28828.0
2015-12-29 12:30:00,67.41,67.44,67.32,67.4,9323.0,55.6302,55.655,55.556,55.622,9323.0
2015-12-29 13:00:00,67.39,67.64,67.34,67.64,19230.0,55.6137,55.82,55.5725,55.82,19230.0
2015-12-29 13:30:00,67.61,67.84,67.59,67.8,10720.0,55.7953,55.9851,55.7788,55.9521,10720.0
2015-12-29 14:00:00,67.82,67.87,67.62,67.79,15466.0,55.9686,56.0098,55.8035,55.9438,15466.0
2015-12-29 14:30:00,67.77,67.83,67.64,67.82,14697.0,55.9273,55.9768,55.82,55.9686,14697.0
2015-12-29 15:00:00,67.82,67.98,67.78,67.83,23764.0,55.9686,56.1006,55.9356,55.9768,23764.0
2015-12-29 15:30:00,67.84,67.86,67.53,67.63,56131.0,55.9851,56.0016,55.7293,55.8118,56131.0
2015-12-30 09:30:00,67.12,67.66,66.84,67.55,23915.0,55.3909,55.8365,55.1598,55.7458,23915.0
2015-12-30 10:00:00,67.51,67.57,67.22,67.4,10602.0,55.7128,55.7623,55.4734,55.622,10602.0
2015-12-30 10:30:00,67.35,67.8,67.25,67.77,56463.0,55.5807,55.9521,55.4982,55.9273,56463.0
2015-12-30 11:00:00,67.8,67.91,67.64,67.74,25518.0,55.9521,56.0429,55.82,55.9026,25518.0
2015-12-30 11:30:00,67.76,67.8,67.65,67.71,7877.0,55.9191,55.9521,55.8283,55.8778,7877.0
2015-12-30 12:00:00,67.71,67.72,67.35,67.42,13929.0,55.8778,55.8861,55.5807,55.6385,13929.0
2015-12-30 12:30:00,67.43,67.61,67.42,67.54,28232.0,55.6467,55.7953,55.6385,55.7375,28232.0
2015-12-30 13:00:00,67.5,67.59,67.27,67.34,25203.0,55.7045,55.7788,55.5147,55.5725,25203.0
2015-12-30 13:30:00,67.36,67.52,67.33,67.5,8116.0,55.589,55.721,55.5642,55.7045,8116.0
2015-12-30 14:00:00,67.5,67.66,67.44,67.63,21844.0,55.7045,55.8365,55.655,55.8118,21844.0
2015-12-30 14:30:00,67.63,67.65,67.57,67.61,17702.0,55.8118,55.8283,55.7623,55.7953,17702.0
2015-12-30 15:00:00,67.61,67.7,67.53,67.66,36995.0,55.7953,55.8695,55.7293,55.8365,36995.0
2015-12-30 15:30:00,67.65,67.65,67.43,67.44,71341.0,55.8283,55.8283,55.6467,55.655,71341.0
2015-12-31 09:30:00,67.11,67.38,66.88,67.11,21847.0,55.3826,55.6055,55.1928,55.3826,21847.0
2015-12-31 10:00:00,67.09,67.25,66.99,67.19,11143.0,55.3661,55.4982,55.2836,55.4487,11143.0
2015-12-31 10:30:00,67.16,67.16,66.9,67.09,10485.0,55.4239,55.4239,55.2093,55.3661,10485.0
2015-12-31 11:00:00,67.08,67.21,66.94,67.11,7696.0,55.3579,55.4652,55.2424,55.3826,7696.0
2015-12-31 11:30:00,67.04,67.38,67.04,67.37,9734.0,55.3249,55.6055,55.3249,55.5972,9734.0
2015-12-31 12:00:00,67.3,67.57,67.2,67.51,8259.0,55.5394,55.7623,55.4569,55.7128,8259.0
2015-12-31 12:30:00,67.57,67.93,67.47,67.76,19978.0,55.7623,56.0594,55.6797,55.9191,19978.0
2015-12-31 13:00:00,67.75,67.84,67.53,67.77,17445.0,55.9108,55.9851,55.7293,55.9273,17445.0
2015-12-31 13:30:00,67.82,67.85,67.69,67.74,9143.0,55.9686,55.9933,55.8613,55.9026,9143.0
2015-12-31 14:00:00,67.75,67.88,67.53,67.59,10589.0,55.9108,56.0181,55.7293,55.7788,10589.0
2015-12-31 14:30:00,67.53,67.76,67.45,67.69,17359.0,55.7293,55.9191,55.6632,55.8613,17359.0
2015-12-31 15:00:00,67.66,67.76,67.52,67.59,40785.0,55.8365,55.9191,55.721,55.7788,40785.0
2015-12-31 15:30:00,67.59,67.75,67.33,67.34,104003.0,55.7788,55.9108,55.5642,55.5725,104003.0
2016-01-04 09:30:00,66.24,67.09,65.83,66.17,106252.0,54.6647,55.3661,54.3263,54.6069,106252.0
2016-01-04 10:00:00,66.18,66.18,65.62,65.93,54735.0,54.6152,54.6152,54.153,54.4089,54735.0
2016-01-04 10:30:00,65.92,65.97,65.65,65.89,34348.0,54.4006,54.4419,54.1778,54.3758,34348.0
2016-01-04 11:00:00,65.87,65.91,65.19,65.42,87753.0,54.3593,54.3923,53.7982,53.988,87753.0
2016-01-04 11:30:00,65.42,65.82,65.36,65.81,24047.0,53.988,54.3181,53.9385,54.3098,24047.0
2016-01-04 12:00:00,65.77,65.84,65.57,65.69,20775.0,54.2768,54.3346,54.1118,54.2108,20775.0
2016-01-04 12:30:00,65.68,65.91,65.63,65.82,24034.0,54.2025,54.3923,54.1613,54.3181,24034.0
2016-01-04 13:00:00,65.82,66.31,65.78,66.31,44006.0,54.3181,54.7224,54.2851,54.7224,44006.0
2016-01-04 13:30:00,66.3,66.41,66.15,66.3,11904.0,54.7142,54.805,54.5904,54.7142,11904.0
2016-01-04 14:00:00,66.24,66.28,66.08,66.2,11997.0,54.6647,54.6977,54.5326,54.6317,11997.0
2016-01-04 14:30:00,66.22,66.22,65.96,65.97,19374.0,54.6482,54.6482,54.4336,54.4419,19374.0
2016-01-04 15:00:00,65.96,66.01,65.76,65.78,24397.0,54.4336,54.4749,54.2686,54.2851,24397.0
2016-01-04 15:30:00,65.83,66.17,65.83,66.14,132247.0,54.3263,54.6069,54.3263,54.5822,132247.0
2016-01-05 09:30:00,66.87,67.99,66.34,66.34,82827.0,55.1846,56.1089,54.7472,54.7472,82827.0
2016-01-05 10:00:00,66.42,66.86,66.0,66.57,23408.0,54.8132,55.1763,54.4666,54.937,23408.0
2016-01-05 10:30:00,66.57,66.91,66.3,66.84,41269.0,54.937,55.2176,54.7142,55.1598,41269.0
2016-01-05 11:00:00,66.88,66.9,66.33,66.45,30885.0,55.1928,55.2093,54.739,54.838,30885.0
2016-01-05 11:30:00,66.37,66.52,66.32,66.46,24455.0,54.772,54.8958,54.7307,54.8462,24455.0
2016-01-05 12:00:00,66.43,66.43,66.19,66.23,16134.0,54.8215,54.8215,54.6234,54.6564,16134.0
2016-01-05 12:30:00,66.26,66.43,66.24,66.43,17689.0,54.6812,54.8215,54.6647,54.8215,17689.0
2016-01-05 13:00:00,66.4,66.58,66.36,66.51,16554.0,54.7967,54.9453,54.7637,54.8875,16554.0
2016-01-05 13:30:00,66.51,66.82,66.49,66.65,25416.0,54.8875,55.1433,54.871,55.003,25416.0
2016-01-05 14:00:00,66.66,66.84,66.54,66.76,54653.0,55.0113,55.1598,54.9123,55.0938,54653.0
2016-01-05 14:30:00,66.76,66.84,66.72,66.83,24663.0,55.0938,55.1598,55.0608,55.1516,24663.0
2016-01-05 15:00:00,66.84,66.97,66.73,66.88,49198.0,55.1598,55.2671,55.0691,55.1928,49198.0
2016-01-05 15:30:00,66.88,66.99,66.78,66.94,115820.0,55.1928,55.2836,55.1103,55.2424,115820.0
2016-01-06 09:30:00,65.75,66.14,65.02,66.0,72446.0,54.2603,54.5822,53.6579,54.4666,72446.0
2016-01-06 10:00:00,66.12,66.12,65.88,66.09,39964.0,54.5657,54.5657,54.3676,54.5409,39964.0
2016-01-06 10:30:00,66.15,66.15,65.65,65.69,32291.0,54.5904,54.5904,54.1778,54.2108,32291.0
2016-01-06 11:00:00,65.7,66.02,65.57,65.65,53788.0,54.219,54.4831,54.1118,54.1778,53788.0
2016-01-06 11:30:00,65.65,65.69,65.21,65.23,21458.0,54.1778,54.2108,53.8147,53.8312,21458.0
2016-01-06 12:00:00,65.23,65.24,65.11,65.21,22212.0,53.8312,53.8394,53.7321,53.8147,22212.0
2016-01-06 12:30:00,65.19,65.52,65.16,65.35,8619.0,53.7982,54.0705,53.7734,53.9302,8619.0
2016-01-06 13:00:00,65.34,65.39,65.15,65.19,10868.0,53.922,53.9632,53.7652,53.7982,10868.0
2016-01-06 13:30:00,65.21,65.31,65.15,65.24,26523.0,53.8147,53.8972,53.7652,53.8394,26523.0
2016-01-06 14:00:00,65.22,65.43,65.18,65.36,29967.0,53.8229,53.9962,53.7899,53.9385,29967.0
2016-01-06 14:30:00,65.34,65.41,64.95,64.95,36874.0,53.922,53.9797,53.6001,53.6001,36874.0
2016-01-06 15:00:00,64.96,65.35,64.93,65.21,58939.0,53.6084,53.9302,53.5836,53.8147,58939.0
2016-01-06 15:30:00,65.25,65.4,65.08,65.18,180329.0,53.8477,53.9715,53.7074,53.7899,180329.0
2016-01-07 09:30:00,63.84,63.85,62.2,63.54,146604.0,52.6841,52.6923,51.3307,52.4365,146604.0
2016-01-07 10:00:00,63.45,63.45,62.55,63.24,94954.0,52.3622,52.3622,51.6195,52.1889,94954.0
2016-01-07 10:30:00,63.34,63.64,63.23,63.62,60565.0,52.2715,52.519,52.1807,52.5025,60565.0
2016-01-07 11:00:00,63.65,63.75,63.32,63.38,23762.0,52.5273,52.6098,52.2549,52.3045,23762.0
2016-01-07 11:30:00,63.43,63.57,63.3,63.31,25173.0,52.3457,52.4613,52.2384,52.2467,25173.0
2016-01-07 12:00:00,63.29,63.37,63.17,63.21,42587.0,52.2302,52.2962,52.1312,52.1642,42587.0
2016-01-07 12:30:00,63.21,63.23,63.0,63.04,25612.0,52.1642,52.1807,51.9909,52.0239,25612.0
2016-01-07 13:00:00,63.04,63.04,62.72,62.82,46588.0,52.0239,52.0239,51.7598,51.8423,46588.0
2016-01-07 13:30:00,62.84,62.84,62.49,62.71,42633.0,51.8588,51.8588,51.57,51.7515,42633.0
2016-01-07 14:00:00,62.69,62.72,62.37,62.52,37820.0,51.735,51.7598,51.471,51.5947,37820.0
2016-01-07 14:30:00,62.56,62.96,62.49,62.86,69540.0,51.6278,51.9579,51.57,51.8753,69540.0
2016-01-07 15:00:00,62.84,62.84,62.12,62.16,88322.0,51.8588,51.8588,51.2646,51.2977,88322.0
2016-01-07 15:30:00,62.13,62.63,62.12,62.42,184135.0,51.2729,51.6855,51.2646,51.5122,184135.0
2016-01-08 09:30:00,62.71,63.37,62.54,63.22,39413.0,51.7515,52.2962,51.6112,52.1724,39413.0
2016-01-08 10:00:00,63.25,63.3,62.87,63.23,60086.0,52.1972,52.2384,51.8836,52.1807,60086.0
2016-01-08 10:30:00,63.24,63.33,63.09,63.1,31314.0,52.1889,52.2632,52.0651,52.0734,31314.0
2016-01-08 11:00:00,63.1,63.13,62.33,62.38,24354.0,52.0734,52.0981,51.4379,51.4792,24354.0
2016-01-08 11:30:00,62.34,62.62,62.11,62.6,26419.0,51.4462,51.6773,51.2564,51.6608,26419.0
2016-01-08 12:00:00,62.62,62.67,62.41,62.66,22869.0,51.6773,51.7185,51.504,51.7103,22869.0
2016-01-08 12:30:00,62.63,62.67,62.45,62.51,11427.0,51.6855,51.7185,51.537,51.5865,11427.0
2016-01-08 13:00:00,62.51,62.6,62.28,62.4,26702.0,51.5865,51.6608,51.3967,51.4957,26702.0
2016-01-08 13:30:00,62.43,62.8,62.41,62.62,50291.0,51.5205,51.8258,51.504,51.6773,50291.0
2016-01-08 14:00:00,62.6,62.74,62.37,62.41,15917.0,51.6608,51.7763,51.471,51.504,15917.0
2016-01-08 14:30:00,62.41,62.65,62.38,62.51,34530.0,51.504,51.702,51.4792,51.5865,34530.0
2016-01-08 15:00:00,62.51,62.61,62.44,62.46,60625.0,51.5865,51.669,51.5287,51.5452,60625.0
2016-01-08 15:30:00,62.44,62.45,62.04,62.18,118166.0,51.5287,51.537,51.1986,51.3142,118166.0
2016-01-11 09:30:00,63.01,63.22,62.06,62.32,62120.0,51.9991,52.1724,51.2151,51.4297,62120.0
2016-01-11 10:00:00,62.3,62.71,62.27,62.54,46967.0,51.4132,51.7515,51.3884,51.6112,46967.0
2016-01-11 10:30:00,62.56,62.66,62.22,62.28,54855.0,51.6278,51.7103,51.3472,51.3967,54855.0
2016-01-11 11:00:00,62.24,62.54,62.2,62.53,42290.0,51.3637,51.6112,51.3307,51.603,42290.0
2016-01-11 11:30:00,62.52,62.63,62.21,62.22,46513.0,51.5947,51.6855,51.3389,51.3472,46513.0
2016-01-11 12:00:00,62.23,62.3,62.01,62.08,25814.0,51.3554,51.4132,51.1739,51.2316,25814.0
2016-01-11 12:30:00,62.06,62.29,62.04,62.27,38718.0,51.2151,51.4049,51.1986,51.3884,38718.0
2016-01-11 13:00:00,62.27,62.36,62.15,62.22,72124.0,51.3884,51.4627,51.2894,51.3472,72124.0
2016-01-11 13:30:00,62.19,62.28,61.71,61.78,37724.0,51.3224,51.3967,50.9263,50.9841,37724.0
2016-01-11 14:00:00,61.81,62.1,61.72,61.97,84885.0,51.0088,51.2481,50.9345,51.1409,84885.0
2016-01-11 14:30:00,62.02,62.31,61.96,62.08,73587.0,51.1821,51.4214,51.1326,51.2316,73587.0
2016-01-11 15:00:00,62.06,62.36,61.84,62.3,49583.0,51.2151,51.4627,51.0336,51.4132,49583.0
2016-01-11 15:30:00,62.32,62.54,62.21,62.27,169012.0,51.4297,51.6112,51.3389,51.3884,169012.0
2016-01-12 09:30:00,63.03,63.91,62.76,63.7,79120.0,52.0156,52.7418,51.7928,52.5685,79120.0
2016-01-12 10:00:00,63.67,63.78,62.73,62.77,39743.0,52.5438,52.6346,51.768,51.8011,39743.0
2016-01-12 10:30:00,62.74,63.13,62.73,63.02,400458.0,51.7763,52.0981,51.768,52.0074,400458.0
2016-01-12 11:00:00,63.02,63.09,62.26,62.26,327530.0,52.0074,52.0651,51.3802,51.3802,327530.0
2016-01-12 11:30:00,62.26,62.5,61.61,62.49,47432.0,51.3802,51.5782,50.8438,51.57,47432.0
2016-01-12 12:00:00,62.5,62.86,62.28,62.37,19474.0,51.5782,51.8753,51.3967,51.471,19474.0
2016-01-12 12:30:00,62.32,62.51,62.12,62.51,44949.0,51.4297,51.5865,51.2646,51.5865,44949.0
2016-01-12 13:00:00,62.51,62.68,62.46,62.53,66293.0,51.5865,51.7268,51.5452,51.603,66293.0
2016-01-12 13:30:00,62.55,62.9,62.52,62.83,37593.0,51.6195,51.9083,51.5947,51.8506,37593.0
2016-01-12 14:00:00,62.8,62.89,62.63,62.89,184507.0,51.8258,51.9001,51.6855,51.9001,184507.0
2016-01-12 14:30:00,62.9,63.26,62.89,63.22,35380.0,51.9083,52.2054,51.9001,52.1724,35380.0
2016-01-12 15:00:00,63.21,63.33,62.9,63.18,122835.0,52.1642,52.2632,51.9083,52.1394,122835.0
2016-01-12 15:30:00,63.18,63.43,62.97,63.32,210360.0,52.1394,52.3457,51.9661,52.2549,210360.0
2016-01-13 09:30:00,63.5,64.2,63.25,63.85,103605.0,52.4035,52.9812,52.1972,52.6923,103605.0
2016-01-13 10:00:00,63.95,64.22,63.5,63.81,71285.0,52.7749,52.9977,52.4035,52.6593,71285.0
2016-01-13 10:30:00,63.78,63.8,62.95,63.43,39266.0,52.6346,52.6511,51.9496,52.3457,39266.0
2016-01-13 11:00:00,63.38,63.38,62.82,63.11,19844.0,52.3045,52.3045,51.8423,52.0816,19844.0
2016-01-13 11:30:00,63.11,63.37,62.94,63.03,57688.0,52.0816,52.2962,51.9413,52.0156,57688.0
2016-01-13 12:00:00,63.05,63.22,62.91,63.13,35059.0,52.0321,52.1724,51.9166,52.0981,35059.0
2016-01-13 12:30:00,63.09,63.12,62.73,62.92,32146.0,52.0651,52.0899,51.768,51.9248,32146.0
2016-01-13 13:00:00,62.93,63.13,62.82,62.86,51365.0,51.9331,52.0981,51.8423,51.8753,51365.0
2016-01-13 13:30:00,62.85,62.97,62.78,62.9,59085.0,51.8671,51.9661,51.8093,51.9083,59085.0
2016-01-13 14:00:00,62.88,63.07,62.8,62.83,129891.0,51.8918,52.0486,51.8258,51.8506,129891.0
2016-01-13 14:30:00,62.82,62.86,62.51,62.82,123699.0,51.8423,51.8753,51.5865,51.8423,123699.0
2016-01-13 15:00:00,62.86,63.16,62.8,63.02,106299.0,51.8753,52.1229,51.8258,52.0074,106299.0
2016-01-13 15:30:00,63.02,63.13,62.77,62.78,209680.0,52.0074,52.0981,51.8011,51.8093,209680.0
2016-01-14 09:30:00,63.02,63.02,61.31,61.85,176138.0,52.0074,52.0074,50.5962,51.0418,176138.0
2016-01-14 10:00:00,61.9,62.4,61.18,62.39,87528.0,51.0831,51.4957,50.4889,51.4875,87528.0
2016-01-14 10:30:00,62.4,62.95,62.34,62.6,123712.0,51.4957,51.9496,51.4462,51.6608,123712.0
2016-01-14 11:00:00,62.6,62.81,62.17,62.48,113664.0,51.6608,51.8341,51.3059,51.5617,113664.0
2016-01-14 11:30:00,62.52,62.59,62.21,62.54,25032.0,51.5947,51.6525,51.3389,51.6112,25032.0
2016-01-14 12:00:00,62.58,62.7,62.37,62.49,12465.0,51.6443,51.7433,51.471,51.57,12465.0
2016-01-14 12:30:00,62.52,62.83,62.46,62.69,17808.0,51.5947,51.8506,51.5452,51.735,17808.0
2016-01-14 13:00:00,62.65,63.03,62.59,62.95,94694.0,51.702,52.0156,51.6525,51.9496,94694.0
2016-01-14 13:30:00,62.93,63.18,62.9,63.16,30076.0,51.9331,52.1394,51.9083,52.1229,30076.0
2016-01-14 14:00:00,63.14,63.35,62.98,63.23,37599.0,52.1064,52.2797,51.9744,52.1807,37599.0
2016-01-14 14:30:00,63.26,63.52,63.09,63.38,61466.0,52.2054,52.42,52.0651,52.3045,61466.0
2016-01-14 15:00:00,63.38,63.41,63.32,63.34,76612.0,52.3045,52.3292,52.2549,52.2715,76612.0
2016-01-14 15:30:00,63.34,63.38,62.86,63.03,159953.0,52.2715,52.3045,51.8753,52.0156,159953.0
2016-01-15 09:30:00,61.0,62.16,60.99,61.58,54141.0,50.3404,51.2977,50.3321,50.819,54141.0
2016-01-15 10:00:00,61.55,62.25,61.5,62.13,84029.0,50.7942,51.3719,50.753,51.2729,84029.0
2016-01-15 10:30:00,62.09,62.25,61.51,61.53,57194.0,51.2399,51.3719,50.7612,50.7777,57194.0
2016-01-15 11:00:00,61.51,61.68,61.33,61.45,55298.0,50.7612,50.9015,50.6127,50.7117,55298.0
2016-01-15 11:30:00,61.44,61.6,61.21,61.26,31852.0,50.7035,50.8355,50.5137,50.5549,31852.0
2016-01-15 12:00:00,61.24,61.32,60.85,61.01,39663.0,50.5384,50.6044,50.2166,50.3486,39663.0
2016-01-15 12:30:00,61.02,61.82,60.98,61.66,66880.0,50.3569,51.0171,50.3239,50.885,66880.0
2016-01-15 13:00:00,61.65,61.95,61.55,61.84,72851.0,50.8768,51.1243,50.7942,51.0336,72851.0
2016-01-15 13:30:00,61.81,62.01,61.68,61.89,74425.0,51.0088,51.1739,50.9015,51.0748,74425.0
2016-01-15 14:00:00,61.9,61.92,61.52,61.52,33368.0,51.0831,51.0996,50.7695,50.7695,33368.0
2016-01-15 14:30:00,61.57,62.04,61.35,62.01,23186.0,50.8108,51.1986,50.6292,51.1739,23186.0
2016-01-15 15:00:00,62.04,62.14,61.85,62.08,42212.0,51.1986,51.2811,51.0418,51.2316,42212.0
2016-01-15 15:30:00,62.05,62.08,61.83,61.9,207878.0,51.2069,51.2316,51.0253,51.0831,207878.0
2016-01-19 09:30:00,62.54,62.8,61.3,62.12,107417.0,51.6112,51.8258,50.5879,51.2646,107417.0
2016-01-19 10:00:00,62.05,62.12,61.62,61.96,45006.0,51.2069,51.2646,50.852,51.1326,45006.0
2016-01-19 10:30:00,61.98,61.99,61.38,61.53,47562.0,51.1491,51.1574,50.654,50.7777,47562.0
2016-01-19 11:00:00,61.48,61.77,61.38,61.57,43216.0,50.7365,50.9758,50.654,50.8108,43216.0
2016-01-19 11:30:00,61.6,61.64,61.1,61.25,79980.0,50.8355,50.8685,50.4229,50.5467,79980.0
2016-01-19 12:00:00,61.25,61.36,60.95,61.34,65029.0,50.5467,50.6375,50.2991,50.6209,65029.0
2016-01-19 12:30:00,61.36,61.39,60.75,60.93,54235.0,50.6375,50.6622,50.134,50.2826,54235.0
2016-01-19 13:00:00,60.97,61.36,60.52,60.67,99345.0,50.3156,50.6375,49.9442,50.068,99345.0
2016-01-19 13:30:00,60.67,60.67,60.15,60.26,34212.0,50.068,50.068,49.6389,49.7297,34212.0
2016-01-19 14:00:00,60.21,60.35,59.71,59.75,65950.0,49.6884,49.8039,49.2758,49.3088,65950.0
2016-01-19 14:30:00,59.77,60.12,59.54,60.0,63768.0,49.3253,49.6141,49.1355,49.5151,63768.0
2016-01-19 15:00:00,59.98,60.85,59.92,60.85,110074.0,49.4986,50.2166,49.4491,50.2166,110074.0
2016-01-19 15:30:00,60.85,61.18,60.64,60.66,273033.0,50.2166,50.4889,50.0433,50.0598,273033.0
2016-01-20 09:30:00,59.63,60.05,59.14,59.4,46226.0,49.2098,49.5564,48.8054,49.02,46226.0
2016-01-20 10:00:00,59.34,59.59,58.95,59.35,74037.0,48.9704,49.1768,48.6486,48.9787,74037.0
2016-01-20 10:30:00,59.31,59.34,58.79,58.93,79777.0,48.9457,48.9704,48.5166,48.6321,79777.0
2016-01-20 11:00:00,58.95,59.09,58.84,58.85,51184.0,48.6486,48.7641,48.5578,48.5661,51184.0
2016-01-20 11:30:00,58.94,59.08,58.57,58.63,35401.0,48.6403,48.7559,48.335,48.3845,35401.0
2016-01-20 12:00:00,58.61,58.66,58.04,58.14,26331.0,48.368,48.4093,47.8976,47.9801,26331.0
2016-01-20 12:30:00,58.17,58.56,58.05,58.55,90809.0,48.0049,48.3267,47.9059,48.3185,90809.0
2016-01-20 13:00:00,58.53,58.81,58.44,58.45,112871.0,48.302,48.5331,48.2277,48.236,112871.0
2016-01-20 13:30:00,58.52,59.14,58.52,59.0,50290.0,48.2937,48.8054,48.2937,48.6899,50290.0
2016-01-20 14:00:00,59.0,59.01,58.65,58.88,69933.0,48.6899,48.6981,48.401,48.5908,69933.0
2016-01-20 14:30:00,58.9,59.17,58.47,59.1,62354.0,48.6073,48.8301,48.2525,48.7724,62354.0
2016-01-20 15:00:00,59.09,59.84,58.98,59.78,121483.0,48.7641,49.3831,48.6734,49.3336,121483.0
2016-01-20 15:30:00,59.77,59.81,59.19,59.19,248702.0,49.3253,49.3583,48.8467,48.8467,248702.0
2016-01-21 09:30:00,59.23,60.12,59.18,59.78,203986.0,48.8797,49.6141,48.8384,49.3336,203986.0
2016-01-21 10:00:00,59.78,60.08,59.05,59.16,87679.0,49.3336,49.5811,48.7311,48.8219,87679.0
2016-01-21 10:30:00,59.12,59.68,59.04,59.23,91562.0,48.7889,49.251,48.7229,48.8797,91562.0
2016-01-21 11:00:00,59.23,59.74,59.18,59.53,100493.0,48.8797,49.3005,48.8384,49.1272,100493.0
2016-01-21 11:30:00,59.58,59.74,59.3,59.56,62701.0,49.1685,49.3005,48.9374,49.152,62701.0
2016-01-21 12:00:00,59.63,59.91,59.44,59.65,72698.0,49.2098,49.4408,49.053,49.2263,72698.0
2016-01-21 12:30:00,59.77,59.77,59.08,59.16,63389.0,49.3253,49.3253,48.7559,48.8219,63389.0
2016-01-21 13:00:00,59.18,59.7,58.92,59.0,74013.0,48.8384,49.2675,48.6238,48.6899,74013.0
2016-01-21 13:30:00,58.98,59.86,58.97,59.53,76588.0,48.6734,49.3996,48.6651,49.1272,76588.0
2016-01-21 14:00:00,59.54,59.59,59.03,59.45,59073.0,49.1355,49.1768,48.7146,49.0612,59073.0
2016-01-21 14:30:00,59.49,59.74,59.36,59.59,89177.0,49.0942,49.3005,48.9869,49.1768,89177.0
2016-01-21 15:00:00,59.55,59.59,59.2,59.41,150596.0,49.1437,49.1768,48.8549,49.0282,150596.0
2016-01-21 15:30:00,59.41,59.5,59.22,59.29,449395.0,49.0282,49.1025,48.8714,48.9292,449395.0
2016-01-22 09:30:00,60.26,62.24,58.56,62.16,393352.0,49.7297,51.3637,48.3267,51.2977,393352.0
2016-01-22 10:00:00,62.23,62.25,60.37,60.59,260513.0,51.3554,51.3719,49.8205,50.002,260513.0
2016-01-22 10:30:00,60.77,61.82,60.63,61.06,292254.0,50.1506,51.0171,50.035,50.3899,292254.0
2016-01-22 11:00:00,61.04,61.76,60.81,61.57,82801.0,50.3734,50.9676,50.1836,50.8108,82801.0
2016-01-22 11:30:00,61.6,61.61,60.69,60.94,87654.0,50.8355,50.8438,50.0845,50.2908,87654.0
2016-01-22 12:00:00,60.9,61.2,60.69,61.13,83452.0,50.2578,50.5054,50.0845,50.4476,83452.0
2016-01-22 12:30:00,61.14,61.53,60.97,61.46,71134.0,50.4559,50.7777,50.3156,50.72,71134.0
2016-01-22 13:00:00,61.44,61.44,60.65,60.66,70041.0,50.7035,50.7035,50.0515,50.0598,70041.0
2016-01-22 13:30:00,60.66,61.28,60.66,61.24,52092.0,50.0598,50.5714,50.0598,50.5384,52092.0
2016-01-22 14:00:00,61.23,61.37,60.85,61.28,81963.0,50.5302,50.6457,50.2166,50.5714,81963.0
2016-01-22 14:30:00,61.29,61.29,59.98,61.01,639614.0,50.5797,50.5797,49.4986,50.3486,639614.0
2016-01-22 15:00:00,61.03,61.22,60.75,61.13,123079.0,50.3651,50.5219,50.134,50.4476,123079.0
2016-01-22 15:30:00,61.13,61.23,61.01,61.1,358516.0,50.4476,50.5302,50.3486,50.4229,358516.0
2016-01-25 09:30:00,60.81,60.9,60.05,60.46,75148.0,50.1836,50.2578,49.5564,49.8947,75148.0
2016-01-25 10:00:00,60.4,60.93,60.2,60.42,204706.0,49.8452,50.2826,49.6802,49.8617,204706.0
2016-01-25 10:30:00,60.43,60.95,60.24,60.3,59513.0,49.87,50.2991,49.7132,49.7627,59513.0
2016-01-25 11:00:00,60.28,60.35,60.0,60.35,46361.0,49.7462,49.8039,49.5151,49.8039,46361.0
2016-01-25 11:30:00,60.3,60.31,59.78,60.16,138658.0,49.7627,49.7709,49.3336,49.6471,138658.0
2016-01-25 12:00:00,60.16,60.17,59.71,59.71,29795.0,49.6471,49.6554,49.2758,49.2758,29795.0
2016-01-25 12:30:00,59.77,60.07,59.73,60.07,39977.0,49.3253,49.5729,49.2923,49.5729,39977.0
2016-01-25 13:00:00,60.02,60.2,59.93,60.18,133546.0,49.5316,49.6802,49.4573,49.6637,133546.0
2016-01-25 13:30:00,60.2,60.22,59.92,60.02,45158.0,49.6802,49.6967,49.4491,49.5316,45158.0
2016-01-25 14:00:00,60.0,60.21,59.97,60.11,212223.0,49.5151,49.6884,49.4904,49.6059,212223.0
2016-01-25 14:30:00,60.1,60.21,59.93,60.06,77808.0,49.5976,49.6884,49.4573,49.5646,77808.0
2016-01-25 15:00:00,60.08,60.14,59.64,59.8,165541.0,49.5811,49.6306,49.218,49.3501,165541.0
2016-01-25 15:30:00,59.79,59.91,59.59,59.63,179529.0,49.3418,49.4408,49.1768,49.2098,179529.0
2016-01-26 09:30:00,59.98,60.26,59.53,59.86,66265.0,49.4986,49.7297,49.1272,49.3996,66265.0
2016-01-26 10:00:00,59.85,60.71,59.79,60.47,119145.0,49.3913,50.101,49.3418,49.903,119145.0
2016-01-26 10:30:00,60.48,60.69,60.29,60.37,28849.0,49.9112,50.0845,49.7544,49.8205,28849.0
2016-01-26 11:00:00,60.43,60.76,60.27,60.55,49919.0,49.87,50.1423,49.7379,49.969,49919.0
2016-01-26 11:30:00,60.54,60.84,60.18,60.72,28009.0,49.9607,50.2083,49.6637,50.1093,28009.0
2016-01-26 12:00:00,60.75,61.08,60.7,61.06,21973.0,50.134,50.4064,50.0928,50.3899,21973.0
2016-01-26 12:30:00,61.05,61.13,60.81,60.86,20684.0,50.3816,50.4476,50.1836,50.2248,20684.0
2016-01-26 13:00:00,60.91,61.39,60.84,61.27,29865.0,50.2661,50.6622,50.2083,50.5632,29865.0
2016-01-26 13:30:00,61.21,61.4,61.21,61.36,45634.0,50.5137,50.6705,50.5137,50.6375,45634.0
2016-01-26 14:00:00,61.36,61.39,61.07,61.1,71710.0,50.6375,50.6622,50.3981,50.4229,71710.0
2016-01-26 14:30:00,61.08,61.19,60.78,60.98,136741.0,50.4064,50.4972,50.1588,50.3239,136741.0
2016-01-26 15:00:00,60.96,61.17,60.89,61.16,74755.0,50.3074,50.4807,50.2496,50.4724,74755.0
2016-01-26 15:30:00,61.17,61.56,61.08,61.5,205643.0,50.4807,50.8025,50.4064,50.753,205643.0
2016-01-27 09:30:00,61.39,62.04,60.94,61.76,176755.0,50.6622,51.1986,50.2908,50.9676,176755.0
2016-01-27 10:00:00,61.73,61.85,61.44,61.52,55259.0,50.9428,51.0418,50.7035,50.7695,55259.0
2016-01-27 10:30:00,61.53,61.77,61.45,61.65,39374.0,50.7777,50.9758,50.7117,50.8768,39374.0
2016-01-27 11:00:00,61.64,61.93,61.48,61.93,36879.0,50.8685,51.1078,50.7365,51.1078,36879.0
2016-01-27 11:30:00,61.94,62.1,61.84,62.04,56335.0,51.1161,51.2481,51.0336,51.1986,56335.0
2016-01-27 12:00:00,62.09,62.43,62.02,62.27,24916.0,51.2399,51.5205,51.1821,51.3884,24916.0
2016-01-27 12:30:00,62.31,62.31,61.9,61.95,49662.0,51.4214,51.4214,51.0831,51.1243,49662.0
2016-01-27 13:00:00,61.97,62.27,61.91,62.27,43040.0,51.1409,51.3884,51.0913,51.3884,43040.0
2016-01-27 13:30:00,62.22,62.58,62.08,62.58,34125.0,51.3472,51.6443,51.2316,51.6443,34125.0
2016-01-27 14:00:00,62.56,62.73,61.74,62.25,76313.0,51.6278,51.768,50.951,51.3719,76313.0
2016-01-27 14:30:00,62.28,62.33,61.8,61.95,85674.0,51.3967,51.4379,51.0006,51.1243,85674.0
2016-01-27 15:00:00,61.96,61.97,61.3,61.68,138831.0,51.1326,51.1409,50.5879,50.9015,138831.0
2016-01-27 15:30:00,61.68,61.79,61.48,61.65,193850.0,50.9015,50.9923,50.7365,50.8768,193850.0
2016-01-28 09:30:00,62.46,63.06,62.28,62.87,60151.0,51.5452,52.0404,51.3967,51.8836,60151.0
2016-01-28 10:00:00,62.9,62.9,62.31,62.4,64628.0,51.9083,51.9083,51.4214,51.4957,64628.0
2016-01-28 10:30:00,62.37,62.37,61.87,62.06,106400.0,51.471,51.471,51.0583,51.2151,106400.0
2016-01-28 11:00:00,62.13,62.28,61.99,62.02,29019.0,51.2729,51.3967,51.1574,51.1821,29019.0
2016-01-28 11:30:00,61.96,62.07,61.84,61.92,28311.0,51.1326,51.2234,51.0336,51.0996,28311.0
2016-01-28 12:00:00,61.87,62.27,61.87,62.2,13196.0,51.0583,51.3884,51.0583,51.3307,13196.0
2016-01-28 12:30:00,62.25,62.49,62.21,62.28,11745.0,51.3719,51.57,51.3389,51.3967,11745.0
2016-01-28 13:00:00,62.33,62.33,62.13,62.33,46333.0,51.4379,51.4379,51.2729,51.4379,46333.0
2016-01-28 13:30:00,62.34,62.49,62.25,62.27,12250.0,51.4462,51.57,51.3719,51.3884,12250.0
2016-01-28 14:00:00,62.25,62.5,62.25,62.43,16584.0,51.3719,51.5782,51.3719,51.5205,16584.0
2016-01-28 14:30:00,62.45,62.54,62.24,62.3,34437.0,51.537,51.6112,51.3637,51.4132,34437.0
2016-01-28 15:00:00,62.28,62.4,62.25,62.27,34862.0,51.3967,51.4957,51.3719,51.3884,34862.0
2016-01-28 15:30:00,62.27,62.41,61.97,62.13,106817.0,51.3884,51.504,51.1409,51.2729,106817.0
2016-01-29 09:30:00,62.07,62.47,61.27,61.86,66274.0,51.2234,51.5535,50.5632,51.0501,66274.0
2016-01-29 10:00:00,61.96,62.61,61.96,62.19,31105.0,51.1326,51.669,51.1326,51.3224,31105.0
2016-01-29 10:30:00,62.17,62.17,61.86,62.06,24002.0,51.3059,51.3059,51.0501,51.2151,24002.0
2016-01-29 11:00:00,62.08,62.35,61.74,62.15,411567.0,51.2316,51.4545,50.951,51.2894,411567.0
2016-01-29 11:30:00,62.2,62.64,62.04,62.51,25048.0,51.3307,51.6938,51.1986,51.5865,25048.0
2016-01-29 12:00:00,62.56,62.56,62.19,62.21,51070.0,51.6278,51.6278,51.3224,51.3389,51070.0
2016-01-29 12:30:00,62.24,62.25,62.17,62.24,31633.0,51.3637,51.3719,51.3059,51.3637,31633.0
2016-01-29 13:00:00,62.24,62.25,62.18,62.24,96389.0,51.3637,51.3719,51.3142,51.3637,96389.0
2016-01-29 13:30:00,62.24,62.53,62.14,62.5,77603.0,51.3637,51.603,51.2811,51.5782,77603.0
2016-01-29 14:00:00,62.48,62.8,62.36,62.7,56008.0,51.5617,51.8258,51.4627,51.7433,56008.0
2016-01-29 14:30:00,62.67,62.81,62.5,62.72,82463.0,51.7185,51.8341,51.5782,51.7598,82463.0
2016-01-29 15:00:00,62.73,63.25,62.68,63.25,70130.0,51.768,52.1972,51.7268,52.1972,70130.0
2016-01-29 15:30:00,63.23,63.75,63.09,63.71,229944.0,52.1807,52.6098,52.0651,52.5768,229944.0
2016-02-01 09:30:00,62.35,62.44,61.45,62.0,113444.0,51.4545,51.5287,50.7117,51.1656,113444.0
2016-02-01 10:00:00,61.87,62.4,61.69,61.93,83612.0,51.0583,51.4957,50.9098,51.1078,83612.0
2016-02-01 10:30:00,61.92,62.12,61.81,62.1,52885.0,51.0996,51.2646,51.0088,51.2481,52885.0
2016-02-01 11:00:00,62.07,62.19,61.56,61.66,63015.0,51.2234,51.3224,50.8025,50.885,63015.0
2016-02-01 11:30:00,61.66,61.93,61.52,61.63,75413.0,50.885,51.1078,50.7695,50.8603,75413.0
2016-02-01 12:00:00,61.62,61.74,61.35,61.38,41168.0,50.852,50.951,50.6292,50.654,41168.0
2016-02-01 12:30:00,61.39,61.55,61.14,61.22,29298.0,50.6622,50.7942,50.4559,50.5219,29298.0
2016-02-01 13:00:00,61.23,61.42,61.15,61.42,38057.0,50.5302,50.687,50.4641,50.687,38057.0
2016-02-01 13:30:00,61.46,61.46,61.02,61.1,51544.0,50.72,50.72,50.3569,50.4229,51544.0
2016-02-01 14:00:00,61.09,61.54,61.05,61.54,91423.0,50.4146,50.786,50.3816,50.786,91423.0
2016-02-01 14:30:00,61.51,61.74,61.47,61.7,99218.0,50.7612,50.951,50.7282,50.918,99218.0
2016-02-01 15:00:00,61.69,62.24,61.48,62.05,106788.0,50.9098,51.3637,50.7365,51.2069,106788.0
2016-02-01 15:30:00,62.05,62.05,61.42,61.46,237032.0,51.2069,51.2069,50.687,50.72,237032.0
2016-02-02 09:30:00,60.97,61.38,60.54,60.72,45634.0,50.3156,50.654,49.9607,50.1093,45634.0
2016-02-02 10:00:00,60.76,61.06,60.3,60.3,44356.0,50.1423,50.3899,49.7627,49.7627,44356.0
2016-02-02 10:30:00,60.3,60.85,60.29,60.65,29555.0,49.7627,50.2166,49.7544,50.0515,29555.0
2016-02-02 11:00:00,60.63,60.67,60.31,60.39,116016.0,50.035,50.068,49.7709,49.837,116016.0
2016-02-02 11:30:00,60.39,60.44,60.26,60.26,42349.0,49.837,49.8782,49.7297,49.7297,42349.0
2016-02-02 12:00:00,60.3,60.32,59.86,59.87,28471.0,49.7627,49.7792,49.3996,49.4078,28471.0
2016-02-02 12:30:00,59.93,59.97,59.79,59.81,17583.0,49.4573,49.4904,49.3418,49.3583,17583.0
2016-02-02 13:00:00,59.81,59.99,59.75,59.99,15481.0,49.3583,49.5069,49.3088,49.5069,15481.0
2016-02-02 13:30:00,59.95,60.11,59.88,60.0,41058.0,49.4738,49.6059,49.4161,49.5151,41058.0
2016-02-02 14:00:00,60.02,60.1,59.89,59.9,41175.0,49.5316,49.5976,49.4243,49.4326,41175.0
2016-02-02 14:30:00,59.92,60.04,59.91,59.92,28120.0,49.4491,49.5481,49.4408,49.4491,28120.0
2016-02-02 15:00:00,59.94,59.96,59.62,59.68,46583.0,49.4656,49.4821,49.2015,49.251,46583.0
2016-02-02 15:30:00,59.72,59.87,59.68,59.69,234373.0,49.284,49.4078,49.251,49.2593,234373.0
2016-02-03 09:30:00,60.53,60.86,59.53,59.64,42026.0,49.9525,50.2248,49.1272,49.218,42026.0
2016-02-03 10:00:00,59.58,59.58,58.9,59.0,20342.0,49.1685,49.1685,48.6073,48.6899,20342.0
2016-02-03 10:30:00,58.97,59.49,58.71,59.43,58555.0,48.6651,49.0942,48.4505,49.0447,58555.0
2016-02-03 11:00:00,59.41,59.81,59.18,59.64,32232.0,49.0282,49.3583,48.8384,49.218,32232.0
2016-02-03 11:30:00,59.67,59.88,59.4,59.86,54193.0,49.2428,49.4161,49.02,49.3996,54193.0
2016-02-03 12:00:00,59.9,60.07,59.78,59.89,19818.0,49.4326,49.5729,49.3336,49.4243,19818.0
2016-02-03 12:30:00,59.92,59.97,59.7,59.95,36709.0,49.4491,49.4904,49.2675,49.4738,36709.0
2016-02-03 13:00:00,60.0,60.04,59.79,59.84,27966.0,49.5151,49.5481,49.3418,49.3831,27966.0
2016-02-03 13:30:00,59.88,59.89,59.63,59.68,24007.0,49.4161,49.4243,49.2098,49.251,24007.0
2016-02-03 14:00:00,59.72,60.45,59.7,60.43,53061.0,49.284,49.8865,49.2675,49.87,53061.0
2016-02-03 14:30:00,60.41,60.45,60.02,60.24,143249.0,49.8535,49.8865,49.5316,49.7132,143249.0
2016-02-03 15:00:00,60.26,60.38,60.12,60.13,178009.0,49.7297,49.8287,49.6141,49.6224,178009.0
2016-02-03 15:30:00,60.14,60.48,59.99,60.48,232627.0,49.6306,49.9112,49.5069,49.9112,232627.0
2016-02-04 09:30:00,60.45,62.01,60.45,62.0,41914.0,49.8865,51.1739,49.8865,51.1656,41914.0
2016-02-04 10:00:00,62.0,62.3,61.84,62.1,47297.0,51.1656,51.4132,51.0336,51.2481,47297.0
2016-02-04 10:30:00,62.0,62.55,61.97,62.38,38111.0,51.1656,51.6195,51.1409,51.4792,38111.0
2016-02-04 11:00:00,62.38,62.41,61.12,61.12,61682.0,51.4792,51.504,50.4394,50.4394,61682.0
2016-02-04 11:30:00,61.08,61.45,60.91,61.32,45004.0,50.4064,50.7117,50.2661,50.6044,45004.0
2016-02-04 12:00:00,61.36,61.73,61.3,61.48,24118.0,50.6375,50.9428,50.5879,50.7365,24118.0
2016-02-04 12:30:00,61.48,61.77,61.47,61.56,54294.0,50.7365,50.9758,50.7282,50.8025,54294.0
2016-02-04 13:00:00,61.56,61.77,61.47,61.54,26921.0,50.8025,50.9758,50.7282,50.786,26921.0
2016-02-04 13:30:00,61.62,61.75,61.2,61.4,22888.0,50.852,50.9593,50.5054,50.6705,22888.0
2016-02-04 14:00:00,61.36,61.36,60.86,60.87,40680.0,50.6375,50.6375,50.2248,50.2331,40680.0
2016-02-04 14:30:00,60.83,60.89,60.45,60.55,76859.0,50.2001,50.2496,49.8865,49.969,76859.0
2016-02-04 15:00:00,60.55,60.86,60.55,60.77,99231.0,49.969,50.2248,49.969,50.1506,99231.0
2016-02-04 15:30:00,60.78,60.92,60.72,60.86,210548.0,50.1588,50.2743,50.1093,50.2248,210548.0
2016-02-05 09:30:00,60.55,61.15,60.52,61.02,33127.0,49.969,50.4641,49.9442,50.3569,33127.0
2016-02-05 10:00:00,61.08,61.43,60.51,60.51,56746.0,50.4064,50.6952,49.936,49.936,56746.0
2016-02-05 10:30:00,60.57,61.1,60.28,60.39,31927.0,49.9855,50.4229,49.7462,49.837,31927.0
2016-02-05 11:00:00,60.4,60.42,59.82,59.91,47203.0,49.8452,49.8617,49.3666,49.4408,47203.0
2016-02-05 11:30:00,59.91,60.35,59.91,60.08,44725.0,49.4408,49.8039,49.4408,49.5811,44725.0
2016-02-05 12:00:00,60.13,60.33,60.04,60.29,31948.0,49.6224,49.7874,49.5481,49.7544,31948.0
2016-02-05 12:30:00,60.3,60.34,59.92,60.01,24071.0,49.7627,49.7957,49.4491,49.5234,24071.0
2016-02-05 13:00:00,60.0,60.11,59.9,59.9,27501.0,49.5151,49.6059,49.4326,49.4326,27501.0
2016-02-05 13:30:00,59.89,59.91,59.44,59.53,41775.0,49.4243,49.4408,49.053,49.1272,41775.0
2016-02-05 14:00:00,59.53,59.54,59.1,59.14,56137.0,49.1272,49.1355,48.7724,48.8054,56137.0
2016-02-05 14:30:00,59.16,59.22,58.98,59.06,80558.0,48.8219,48.8714,48.6734,48.7394,80558.0
2016-02-05 15:00:00,59.07,59.26,58.92,59.2,247023.0,48.7476,48.9044,48.6238,48.8549,247023.0
2016-02-05 15:30:00,59.2,59.21,58.92,58.98,266447.0,48.8549,48.8632,48.6238,48.6734,266447.0
2016-02-08 09:30:00,58.03,58.49,56.57,56.99,120921.0,47.8894,48.269,46.6845,47.0311,120921.0
2016-02-08 10:00:00,56.95,57.42,56.86,56.92,48366.0,46.9981,47.386,46.9238,46.9733,48366.0
2016-02-08 10:30:00,56.91,57.14,56.03,56.15,79307.0,46.9651,47.1549,46.2389,46.3379,79307.0
2016-02-08 11:00:00,56.17,56.2,55.76,56.05,69881.0,46.3544,46.3792,46.016,46.2554,69881.0
2016-02-08 11:30:00,56.04,56.12,55.24,55.44,103493.0,46.2471,46.3131,45.5869,45.752,103493.0
2016-02-08 12:00:00,55.44,55.67,55.3,55.32,106122.0,45.752,45.9418,45.6364,45.6529,106122.0
2016-02-08 12:30:00,55.34,55.64,55.2,55.64,160578.0,45.6694,45.917,45.5539,45.917,160578.0
2016-02-08 13:00:00,55.64,55.69,55.49,55.61,215562.0,45.917,45.9583,45.7932,45.8923,215562.0
2016-02-08 13:30:00,55.65,55.73,55.54,55.6,127733.0,45.9253,45.9913,45.8345,45.884,127733.0
2016-02-08 14:00:00,55.62,55.66,55.33,55.44,35899.0,45.9005,45.9335,45.6612,45.752,35899.0
2016-02-08 14:30:00,55.46,55.67,55.07,55.59,86030.0,45.7685,45.9418,45.4466,45.8757,86030.0
2016-02-08 15:00:00,55.58,55.87,55.57,55.86,75134.0,45.8675,46.1068,45.8592,46.0986,75134.0
2016-02-08 15:30:00,55.85,56.44,55.79,56.41,625341.0,46.0903,46.5772,46.0408,46.5525,625341.0
2016-02-09 09:30:00,55.76,58.33,55.56,58.03,141207.0,46.016,48.1369,45.851,47.8894,141207.0
2016-02-09 10:00:00,57.98,58.46,57.91,58.28,73767.0,47.8481,48.2442,47.7903,48.0957,73767.0
2016-02-09 10:30:00,58.34,58.43,56.99,57.02,106471.0,48.1452,48.2195,47.0311,47.0559,106471.0
2016-02-09 11:00:00,57.01,57.57,56.94,57.22,95246.0,47.0476,47.5097,46.9898,47.2209,95246.0
2016-02-09 11:30:00,57.22,57.33,57.02,57.19,76029.0,47.2209,47.3117,47.0559,47.1962,76029.0
2016-02-09 12:00:00,57.19,57.34,57.15,57.21,35582.0,47.1962,47.3199,47.1631,47.2127,35582.0
2016-02-09 12:30:00,57.22,57.36,57.2,57.3,64267.0,47.2209,47.3364,47.2044,47.2869,64267.0
2016-02-09 13:00:00,57.27,57.34,57.03,57.28,60494.0,47.2622,47.3199,47.0641,47.2704,60494.0
2016-02-09 13:30:00,57.29,57.34,56.99,57.21,40315.0,47.2787,47.3199,47.0311,47.2127,40315.0
2016-02-09 14:00:00,57.23,57.46,57.08,57.11,55253.0,47.2292,47.419,47.1054,47.1301,55253.0
2016-02-09 14:30:00,57.08,57.55,57.08,57.4,150404.0,47.1054,47.4932,47.1054,47.3695,150404.0
2016-02-09 15:00:00,57.45,57.75,57.3,57.33,136994.0,47.4107,47.6583,47.2869,47.3117,136994.0
2016-02-09 15:30:00,57.3,57.63,57.23,57.53,184800.0,47.2869,47.5593,47.2292,47.4767,184800.0
2016-02-10 09:30:00,57.85,58.99,57.45,58.07,31388.0,47.7408,48.6816,47.4107,47.9224,31388.0
2016-02-10 10:00:00,58.06,58.2,57.38,57.55,58566.0,47.9141,48.0297,47.3529,47.4932,58566.0
2016-02-10 10:30:00,57.59,58.14,57.16,57.27,68814.0,47.5263,47.9801,47.1714,47.2622,68814.0
2016-02-10 11:00:00,57.27,57.51,57.18,57.36,29754.0,47.2622,47.4602,47.1879,47.3364,29754.0
2016-02-10 11:30:00,57.36,57.36,56.67,56.95,87272.0,47.3364,47.3364,46.767,46.9981,87272.0
2016-02-10 12:00:00,56.95,57.07,56.64,56.96,30970.0,46.9981,47.0971,46.7423,47.0063,30970.0
2016-02-10 12:30:00,56.99,57.24,56.88,57.22,36035.0,47.0311,47.2374,46.9403,47.2209,36035.0
2016-02-10 13:00:00,57.19,57.22,56.97,56.97,29297.0,47.1962,47.2209,47.0146,47.0146,29297.0
2016-02-10 13:30:00,56.97,57.28,56.85,57.22,174439.0,47.0146,47.2704,46.9156,47.2209,174439.0
2016-02-10 14:00:00,57.2,57.35,57.2,57.24,25131.0,47.2044,47.3282,47.2044,47.2374,25131.0
2016-02-10 14:30:00,57.26,57.35,56.99,57.13,37725.0,47.2539,47.3282,47.0311,47.1466,37725.0
2016-02-10 15:00:00,57.14,57.33,56.94,56.97,46267.0,47.1549,47.3117,46.9898,47.0146,46267.0
2016-02-10 15:30:00,56.98,57.06,56.85,56.92,160752.0,47.0228,47.0889,46.9156,46.9733,160752.0
2016-02-11 09:30:00,56.14,57.82,56.05,56.93,144205.0,46.5787,47.9726,46.504,47.2341,144205.0
2016-02-11 10:00:00,56.93,57.26,56.52,56.68,48241.0,47.2341,47.5079,46.894,47.0267,48241.0
2016-02-11 10:30:00,56.63,56.81,56.4,56.66,25005.0,46.9852,47.1346,46.7944,47.0101,25005.0
2016-02-11 11:00:00,56.7,56.92,56.39,56.44,33962.0,47.0433,47.2258,46.7861,46.8276,33962.0
2016-02-11 11:30:00,56.39,56.63,56.26,56.5,59337.0,46.7861,46.9852,46.6782,46.8774,59337.0
2016-02-11 12:00:00,56.54,56.56,56.31,56.32,38773.0,46.9106,46.9271,46.7197,46.728,38773.0
2016-02-11 12:30:00,56.3,56.31,56.1,56.17,59108.0,46.7114,46.7197,46.5455,46.6036,59108.0
2016-02-11 13:00:00,56.19,56.29,56.05,56.06,17643.0,46.6202,46.7031,46.504,46.5123,17643.0
2016-02-11 13:30:00,56.01,56.11,55.77,55.79,15011.0,46.4708,46.5538,46.2717,46.2883,15011.0
2016-02-11 14:00:00,55.77,55.81,55.48,55.48,27702.0,46.2717,46.3049,46.0311,46.0311,27702.0
2016-02-11 14:30:00,55.5,56.29,55.28,56.17,99193.0,46.0477,46.7031,45.8651,46.6036,99193.0
2016-02-11 15:00:00,56.17,56.18,55.82,56.02,140291.0,46.6036,46.6119,46.3132,46.4791,140291.0
2016-02-11 15:30:00,56.01,56.29,55.79,55.8,217845.0,46.4708,46.7031,46.2883,46.2966,217845.0
2016-02-12 09:30:00,56.34,56.64,55.8,56.02,64704.0,46.7446,46.9935,46.2966,46.4791,64704.0
2016-02-12 10:00:00,56.02,56.29,55.67,56.21,58641.0,46.4791,46.7031,46.1887,46.6368,58641.0
2016-02-12 10:30:00,56.22,56.57,56.09,56.37,87644.0,46.6451,46.9354,46.5372,46.7695,87644.0
2016-02-12 11:00:00,56.39,56.83,56.36,56.76,128770.0,46.7861,47.1512,46.7612,47.0931,128770.0
2016-02-12 11:30:00,56.79,56.85,56.65,56.79,50179.0,47.118,47.1678,47.0018,47.118,50179.0
2016-02-12 12:00:00,56.79,57.01,56.78,57.01,36148.0,47.118,47.3005,47.1097,47.3005,36148.0
2016-02-12 12:30:00,57.01,57.15,56.97,57.14,9241.0,47.3005,47.4167,47.2673,47.4084,9241.0
2016-02-12 13:00:00,57.09,57.24,56.71,56.78,25251.0,47.3669,47.4913,47.0516,47.1097,25251.0
2016-02-12 13:30:00,56.79,57.04,56.78,56.84,49651.0,47.118,47.3254,47.1097,47.1595,49651.0
2016-02-12 14:00:00,56.87,57.14,56.84,57.12,66700.0,47.1843,47.4084,47.1595,47.3918,66700.0
2016-02-12 14:30:00,57.09,57.26,56.99,57.23,31624.0,47.3669,47.5079,47.2839,47.483,31624.0
2016-02-12 15:00:00,57.22,57.41,57.1,57.41,64049.0,47.4747,47.6324,47.3752,47.6324,64049.0
2016-02-12 15:30:00,57.4,57.41,57.15,57.28,147455.0,47.6241,47.6324,47.4167,47.5245,147455.0
2016-02-16 09:30:00,57.87,59.0,57.41,58.1,172389.0,48.014,48.9516,47.6324,48.2049,172389.0
2016-02-16 10:00:00,58.13,58.59,57.58,58.28,112348.0,48.2298,48.6114,47.7734,48.3542,112348.0
2016-02-16 10:30:00,58.24,58.54,57.88,58.12,74120.0,48.321,48.5699,48.0223,48.2215,74120.0
2016-02-16 11:00:00,58.16,58.35,57.86,58.3,80044.0,48.2546,48.4123,48.0057,48.3708,80044.0
2016-02-16 11:30:00,58.32,58.51,58.01,58.31,31963.0,48.3874,48.545,48.1302,48.3791,31963.0
2016-02-16 12:00:00,58.3,58.45,58.16,58.26,16309.0,48.3708,48.4953,48.2546,48.3376,16309.0
2016-02-16 12:30:00,58.26,58.52,58.2,58.48,15389.0,48.3376,48.5533,48.2878,48.5201,15389.0
2016-02-16 13:00:00,58.52,58.64,58.44,58.55,19243.0,48.5533,48.6529,48.487,48.5782,19243.0
2016-02-16 13:30:00,58.58,58.63,58.36,58.54,20993.0,48.6031,48.6446,48.4206,48.5699,20993.0
2016-02-16 14:00:00,58.52,58.61,58.4,58.58,42862.0,48.5533,48.628,48.4538,48.6031,42862.0
2016-02-16 14:30:00,58.58,58.59,58.32,58.42,21813.0,48.6031,48.6114,48.3874,48.4704,21813.0
2016-02-16 15:00:00,58.42,58.78,58.41,58.7,55107.0,48.4704,48.7691,48.4621,48.7027,55107.0
2016-02-16 15:30:00,58.72,58.73,58.53,58.69,109454.0,48.7193,48.7276,48.5616,48.6944,109454.0
2016-02-17 09:30:00,59.28,59.95,59.15,59.2,123029.0,49.1839,49.7398,49.076,49.1175,123029.0
2016-02-17 10:00:00,59.16,60.15,59.16,59.96,32778.0,49.0843,49.9057,49.0843,49.7481,32778.0
2016-02-17 10:30:00,60.08,60.08,59.62,59.83,49852.0,49.8476,49.8476,49.466,49.6402,49852.0
2016-02-17 11:00:00,59.87,59.98,59.56,59.63,45038.0,49.6734,49.7647,49.4162,49.4743,45038.0
2016-02-17 11:30:00,59.61,59.79,59.38,59.74,42267.0,49.4577,49.607,49.2669,49.5656,42267.0
2016-02-17 12:00:00,59.76,59.89,59.51,59.8,43806.0,49.5821,49.69,49.3747,49.6153,43806.0
2016-02-17 12:30:00,59.8,59.94,59.5,59.71,25461.0,49.6153,49.7315,49.3664,49.5407,25461.0
2016-02-17 13:00:00,59.7,59.73,59.56,59.69,34205.0,49.5324,49.5573,49.4162,49.5241,34205.0
2016-02-17 13:30:00,59.72,59.72,59.19,59.24,42120.0,49.549,49.549,49.1092,49.1507,42120.0
2016-02-17 14:00:00,59.24,59.61,59.14,59.56,35136.0,49.1507,49.4577,49.0677,49.4162,35136.0
2016-02-17 14:30:00,59.58,59.6,59.41,59.41,36334.0,49.4328,49.4494,49.2918,49.2918,36334.0
2016-02-17 15:00:00,59.41,59.76,59.41,59.68,45865.0,49.2918,49.5821,49.2918,49.5158,45865.0
2016-02-17 15:30:00,59.69,59.69,59.37,59.46,118211.0,49.5241,49.5241,49.2586,49.3332,118211.0
2016-02-18 09:30:00,59.66,59.96,58.84,59.2,70849.0,49.4992,49.7481,48.8188,49.1175,70849.0
2016-02-18 10:00:00,59.13,59.22,58.72,59.01,42019.0,49.0594,49.1341,48.7193,48.9599,42019.0
2016-02-18 10:30:00,59.12,59.25,58.88,59.05,38978.0,49.0511,49.159,48.852,48.9931,38978.0
2016-02-18 11:00:00,59.03,59.26,58.92,59.2,38896.0,48.9765,49.1673,48.8852,49.1175,38896.0
2016-02-18 11:30:00,59.2,59.26,59.0,59.2,23353.0,49.1175,49.1673,48.9516,49.1175,23353.0
2016-02-18 12:00:00,59.25,59.44,59.14,59.19,42670.0,49.159,49.3166,49.0677,49.1092,42670.0
2016-02-18 12:30:00,59.2,59.27,59.1,59.1,16758.0,49.1175,49.1756,49.0346,49.0346,16758.0
2016-02-18 13:00:00,59.1,59.24,58.98,59.09,17488.0,49.0346,49.1507,48.935,49.0263,17488.0
2016-02-18 13:30:00,59.11,59.27,59.08,59.1,72163.0,49.0428,49.1756,49.018,49.0346,72163.0
2016-02-18 14:00:00,59.13,59.23,59.09,59.22,27902.0,49.0594,49.1424,49.0263,49.1341,27902.0
2016-02-18 14:30:00,59.22,59.37,59.17,59.32,38223.0,49.1341,49.2586,49.0926,49.2171,38223.0
2016-02-18 15:00:00,59.33,59.58,59.31,59.42,60751.0,49.2254,49.4328,49.2088,49.3001,60751.0
2016-02-18 15:30:00,59.39,59.45,59.1,59.15,192582.0,49.2752,49.3249,49.0346,49.076,192582.0
2016-02-19 09:30:00,58.96,58.96,58.05,58.29,51942.0,48.9184,48.9184,48.1634,48.3625,51942.0
2016-02-19 10:00:00,58.28,58.63,57.88,58.38,87231.0,48.3542,48.6446,48.0223,48.4372,87231.0
2016-02-19 10:30:00,58.33,58.63,58.25,58.47,29595.0,48.3957,48.6446,48.3293,48.5118,29595.0
2016-02-19 11:00:00,58.46,58.78,58.29,58.78,31013.0,48.5036,48.7691,48.3625,48.7691,31013.0
2016-02-19 11:30:00,58.76,58.92,58.71,58.86,28779.0,48.7525,48.8852,48.711,48.8354,28779.0
2016-02-19 12:00:00,58.84,59.0,58.84,58.94,15926.0,48.8188,48.9516,48.8188,48.9018,15926.0
2016-02-19 12:30:00,58.93,59.05,58.85,58.93,16983.0,48.8935,48.9931,48.8271,48.8935,16983.0
2016-02-19 13:00:00,58.94,59.05,58.87,58.99,15982.0,48.9018,48.9931,48.8437,48.9433,15982.0
2016-02-19 13:30:00,58.99,59.03,58.91,58.98,30100.0,48.9433,48.9765,48.8769,48.935,30100.0
2016-02-19 14:00:00,59.03,59.11,58.9,58.9,22416.0,48.9765,49.0428,48.8686,48.8686,22416.0
2016-02-19 14:30:00,58.93,59.07,58.9,58.98,19743.0,48.8935,49.0097,48.8686,48.935,19743.0
2016-02-19 15:00:00,59.02,59.09,58.87,58.94,134125.0,48.9682,49.0263,48.8437,48.9018,134125.0
2016-02-19 15:30:00,58.89,59.1,58.89,58.99,203987.0,48.8603,49.0346,48.8603,48.9433,203987.0
2016-02-22 09:30:00,59.76,60.55,59.34,59.97,99463.0,49.5821,50.2376,49.2337,49.7564,99463.0
2016-02-22 10:00:00,59.98,60.28,59.94,60.21,54681.0,49.7647,50.0136,49.7315,49.9555,54681.0
2016-02-22 10:30:00,60.19,60.33,60.09,60.09,21808.0,49.9389,50.0551,49.8559,49.8559,21808.0
2016-02-22 11:00:00,60.11,60.12,59.86,60.09,31962.0,49.8725,49.8808,49.6651,49.8559,31962.0
2016-02-22 11:30:00,60.11,60.25,60.01,60.15,26741.0,49.8725,49.9887,49.7896,49.9057,26741.0
2016-02-22 12:00:00,60.11,60.41,60.11,60.33,25795.0,49.8725,50.1214,49.8725,50.0551,25795.0
2016-02-22 12:30:00,60.3,60.59,60.3,60.47,62548.0,50.0302,50.2708,50.0302,50.1712,62548.0
2016-02-22 13:00:00,60.45,60.64,60.45,60.62,25492.0,50.1546,50.3123,50.1546,50.2957,25492.0
2016-02-22 13:30:00,60.59,60.8,60.58,60.78,18257.0,50.2708,50.445,50.2625,50.4284,18257.0
2016-02-22 14:00:00,60.76,61.15,60.76,61.09,105351.0,50.4118,50.7354,50.4118,50.6856,105351.0
2016-02-22 14:30:00,61.06,61.15,60.94,60.98,55636.0,50.6607,50.7354,50.5612,50.5944,55636.0
2016-02-22 15:00:00,61.0,61.1,60.92,60.94,63560.0,50.611,50.6939,50.5446,50.5612,63560.0
2016-02-22 15:30:00,60.95,61.19,60.77,61.14,183924.0,50.5695,50.7686,50.4201,50.7271,183924.0
2016-02-23 09:30:00,60.76,61.1,60.07,60.31,37725.0,50.4118,50.6939,49.8393,50.0385,37725.0
2016-02-23 10:00:00,60.27,60.31,59.06,59.2,165857.0,50.0053,50.0385,49.0014,49.1175,165857.0
2016-02-23 10:30:00,59.19,59.37,58.92,58.95,37478.0,49.1092,49.2586,48.8852,48.9101,37478.0
2016-02-23 11:00:00,58.96,58.97,58.47,58.52,61861.0,48.9184,48.9267,48.5118,48.5533,61861.0
2016-02-23 11:30:00,58.54,59.05,58.42,58.97,43304.0,48.5699,48.9931,48.4704,48.9267,43304.0
2016-02-23 12:00:00,58.95,59.01,58.79,58.9,21650.0,48.9101,48.9599,48.7773,48.8686,21650.0
2016-02-23 12:30:00,58.96,58.99,58.62,58.75,16246.0,48.9184,48.9433,48.6363,48.7442,16246.0
2016-02-23 13:00:00,58.75,58.86,58.64,58.8,12466.0,48.7442,48.8354,48.6529,48.7856,12466.0
2016-02-23 13:30:00,58.83,58.93,58.75,58.84,25311.0,48.8105,48.8935,48.7442,48.8188,25311.0
2016-02-23 14:00:00,58.87,58.92,58.7,58.75,45565.0,48.8437,48.8852,48.7027,48.7442,45565.0
2016-02-23 14:30:00,58.76,58.8,58.54,58.55,27846.0,48.7525,48.7856,48.5699,48.5782,27846.0
2016-02-23 15:00:00,58.55,58.56,58.27,58.27,37624.0,48.5782,48.5865,48.3459,48.3459,37624.0
2016-02-23 15:30:00,58.28,58.69,58.27,58.65,201298.0,48.3542,48.6944,48.3459,48.6612,201298.0
2016-02-24 09:30:00,58.13,58.22,57.52,57.57,86649.0,48.2298,48.3044,47.7236,47.7651,86649.0
2016-02-24 10:00:00,57.57,58.1,57.49,58.05,81759.0,47.7651,48.2049,47.6988,48.1634,81759.0
2016-02-24 10:30:00,58.07,58.52,57.89,58.33,91192.0,48.18,48.5533,48.0306,48.3957,91192.0
2016-02-24 11:00:00,58.33,58.61,58.29,58.45,22319.0,48.3957,48.628,48.3625,48.4953,22319.0
2016-02-24 11:30:00,58.45,58.59,58.42,58.5,23409.0,48.4953,48.6114,48.4704,48.5367,23409.0
2016-02-24 12:00:00,58.52,58.78,58.49,58.6,16442.0,48.5533,48.7691,48.5284,48.6197,16442.0
2016-02-24 12:30:00,58.63,58.73,58.51,58.65,15148.0,48.6446,48.7276,48.545,48.6612,15148.0
2016-02-24 13:00:00,58.66,58.84,58.6,58.65,93234.0,48.6695,48.8188,48.6197,48.6612,93234.0
2016-02-24 13:30:00,58.65,58.72,58.56,58.64,25352.0,48.6612,48.7193,48.5865,48.6529,25352.0
2016-02-24 14:00:00,58.63,59.09,58.6,59.0,60479.0,48.6446,49.0263,48.6197,48.9516,60479.0
2016-02-24 14:30:00,58.98,59.05,58.94,58.96,25437.0,48.935,48.9931,48.9018,48.9184,25437.0
2016-02-24 15:00:00,58.96,59.19,58.96,59.15,49652.0,48.9184,49.1092,48.9184,49.076,49652.0
2016-02-24 15:30:00,59.15,59.31,59.09,59.23,82514.0,49.076,49.2088,49.0263,49.1424,82514.0
2016-02-25 09:30:00,59.58,59.59,58.82,58.85,31444.0,49.4328,49.4411,48.8022,48.8271,31444.0
2016-02-25 10:00:00,58.93,59.26,58.76,59.06,63729.0,48.8935,49.1673,48.7525,49.0014,63729.0
2016-02-25 10:30:00,59.11,59.11,58.81,58.89,23909.0,49.0428,49.0428,48.7939,48.8603,23909.0
2016-02-25 11:00:00,58.89,58.99,58.82,58.96,32364.0,48.8603,48.9433,48.8022,48.9184,32364.0
2016-02-25 11:30:00,58.98,59.17,58.92,59.1,38717.0,48.935,49.0926,48.8852,49.0346,38717.0
2016-02-25 12:00:00,59.12,59.25,59.0,59.13,74446.0,49.0511,49.159,48.9516,49.0594,74446.0
2016-02-25 12:30:00,59.13,59.27,59.02,59.26,61970.0,49.0594,49.1756,48.9682,49.1673,61970.0
2016-02-25 13:00:00,59.24,59.29,59.16,59.23,76623.0,49.1507,49.1922,49.0843,49.1424,76623.0
2016-02-25 13:30:00,59.23,59.41,59.18,59.35,133181.0,49.1424,49.2918,49.1009,49.242,133181.0
2016-02-25 14:00:00,59.37,59.76,59.29,59.65,78261.0,49.2586,49.5821,49.1922,49.4909,78261.0
2016-02-25 14:30:00,59.62,59.63,59.41,59.5,62273.0,49.466,49.4743,49.2918,49.3664,62273.0
2016-02-25 15:00:00,59.5,59.68,59.47,59.55,72246.0,49.3664,49.5158,49.3415,49.4079,72246.0
2016-02-25 15:30:00,59.53,59.97,59.53,59.95,170648.0,49.3913,49.7564,49.3913,49.7398,170648.0
2016-02-26 09:30:00,60.22,60.93,60.2,60.76,38554.0,49.9638,50.5529,49.9472,50.4118,38554.0
2016-02-26 10:00:00,60.67,60.84,60.39,60.42,33086.0,50.3372,50.4782,50.1048,50.1297,33086.0
2016-02-26 10:30:00,60.4,60.7,60.37,60.54,27501.0,50.1131,50.3621,50.0883,50.2293,27501.0
2016-02-26 11:00:00,60.5,60.71,60.47,60.51,22254.0,50.1961,50.3703,50.1712,50.2044,22254.0
2016-02-26 11:30:00,60.43,60.54,60.29,60.44,29044.0,50.138,50.2293,50.0219,50.1463,29044.0
2016-02-26 12:00:00,60.43,60.85,60.32,60.82,26608.0,50.138,50.4865,50.0468,50.4616,26608.0
2016-02-26 12:30:00,60.87,60.88,60.62,60.75,15929.0,50.5031,50.5114,50.2957,50.4035,15929.0
2016-02-26 13:00:00,60.75,60.79,60.64,60.67,15278.0,50.4035,50.4367,50.3123,50.3372,15278.0
2016-02-26 13:30:00,60.68,60.81,60.58,60.66,30669.0,50.3455,50.4533,50.2625,50.3289,30669.0
2016-02-26 14:00:00,60.65,60.98,60.65,60.94,71768.0,50.3206,50.5944,50.3206,50.5612,71768.0
2016-02-26 14:30:00,60.95,61.02,60.71,60.94,55337.0,50.5695,50.6276,50.3703,50.5612,55337.0
2016-02-26 15:00:00,60.94,61.09,60.9,61.01,44212.0,50.5612,50.6856,50.528,50.6193,44212.0
2016-02-26 15:30:00,61.01,61.17,61.01,61.06,110511.0,50.6193,50.752,50.6193,50.6607,110511.0
2016-02-29 09:30:00,61.19,61.44,60.71,61.0,22977.0,50.7686,50.976,50.3703,50.611,22977.0
2016-02-29 10:00:00,61.06,61.78,61.0,61.65,49702.0,50.6607,51.2581,50.611,51.1503,49702.0
2016-02-29 10:30:00,61.63,61.79,61.5,61.74,47934.0,51.1337,51.2664,51.0258,51.2249,47934.0
2016-02-29 11:00:00,61.75,61.88,61.73,61.82,28182.0,51.2332,51.3411,51.2166,51.2913,28182.0
2016-02-29 11:30:00,61.84,62.15,61.66,61.72,26839.0,51.3079,51.5651,51.1586,51.2083,26839.0
2016-02-29 12:00:00,61.71,61.73,61.28,61.28,49502.0,51.2,51.2166,50.8433,50.8433,49502.0
2016-02-29 12:30:00,61.29,61.31,61.03,61.27,26887.0,50.8516,50.8682,50.6359,50.835,26887.0
2016-02-29 13:00:00,61.23,61.29,60.97,61.0,44409.0,50.8018,50.8516,50.5861,50.611,44409.0
2016-02-29 13:30:00,61.0,61.14,60.91,61.11,20646.0,50.611,50.7271,50.5363,50.7022,20646.0
2016-02-29 14:00:00,61.1,61.11,60.66,60.84,34301.0,50.6939,50.7022,50.3289,50.4782,34301.0
2016-02-29 14:30:00,60.81,60.82,60.58,60.58,34734.0,50.4533,50.4616,50.2625,50.2625,34734.0
2016-02-29 15:00:00,60.6,60.63,60.41,60.6,38435.0,50.2791,50.304,50.1214,50.2791,38435.0
2016-02-29 15:30:00,60.6,60.7,60.3,60.32,126044.0,50.2791,50.3621,50.0302,50.0468,126044.0
2016-03-01 09:30:00,60.99,61.06,60.08,60.19,40137.0,50.6027,50.6607,49.8476,49.9389,40137.0
2016-03-01 10:00:00,60.22,60.69,60.17,60.69,119038.0,49.9638,50.3538,49.9223,50.3538,119038.0
2016-03-01 10:30:00,60.64,60.73,60.42,60.46,149030.0,50.3123,50.3869,50.1297,50.1629,149030.0
2016-03-01 11:00:00,60.5,60.92,60.5,60.92,46232.0,50.1961,50.5446,50.1961,50.5446,46232.0
2016-03-01 11:30:00,60.93,61.11,60.87,61.1,33698.0,50.5529,50.7022,50.5031,50.6939,33698.0
2016-03-01 12:00:00,61.1,61.35,61.05,61.32,44363.0,50.6939,50.9014,50.6524,50.8765,44363.0
2016-03-01 12:30:00,61.31,61.41,61.18,61.38,27761.0,50.8682,50.9511,50.7603,50.9262,27761.0
2016-03-01 13:00:00,61.38,61.54,61.33,61.38,43076.0,50.9262,51.059,50.8848,50.9262,43076.0
2016-03-01 13:30:00,61.4,61.43,61.11,61.19,46768.0,50.9428,50.9677,50.7022,50.7686,46768.0
2016-03-01 14:00:00,61.21,61.33,61.12,61.19,40712.0,50.7852,50.8848,50.7105,50.7686,40712.0
2016-03-01 14:30:00,61.19,61.37,61.16,61.3,43097.0,50.7686,50.9179,50.7437,50.8599,43097.0
2016-03-01 15:00:00,61.31,61.42,61.25,61.35,56665.0,50.8682,50.9594,50.8184,50.9014,56665.0
2016-03-01 15:30:00,61.34,61.41,61.16,61.35,137379.0,50.8931,50.9511,50.7437,50.9014,137379.0
2016-03-02 09:30:00,61.03,61.9,60.87,61.82,87837.0,50.6359,51.3577,50.5031,51.2913,87837.0
2016-03-02 10:00:00,61.79,62.07,61.43,61.49,45290.0,51.2664,51.4987,50.9677,51.0175,45290.0
2016-03-02 10:30:00,61.44,61.78,61.16,61.78,37096.0,50.976,51.2581,50.7437,51.2581,37096.0
2016-03-02 11:00:00,61.75,61.86,61.7,61.82,33151.0,51.2332,51.3245,51.1917,51.2913,33151.0
2016-03-02 11:30:00,61.83,61.97,61.56,61.56,20723.0,51.2996,51.4158,51.0756,51.0756,20723.0
2016-03-02 12:00:00,61.52,61.58,61.35,61.48,18932.0,51.0424,51.0922,50.9014,51.0092,18932.0
2016-03-02 12:30:00,61.45,61.83,61.45,61.83,15729.0,50.9843,51.2996,50.9843,51.2996,15729.0
2016-03-02 13:00:00,61.8,61.94,61.6,61.88,23542.0,51.2747,51.3909,51.1088,51.3411,23542.0
2016-03-02 13:30:00,61.84,61.9,61.68,61.68,26199.0,51.3079,51.3577,51.1751,51.1751,26199.0
2016-03-02 14:00:00,61.7,61.88,61.68,61.79,49746.0,51.1917,51.3411,51.1751,51.2664,49746.0
2016-03-02 14:30:00,61.77,61.79,61.57,61.65,48017.0,51.2498,51.2664,51.0839,51.1503,48017.0
2016-03-02 15:00:00,61.64,61.68,61.52,61.52,50026.0,51.142,51.1751,51.0424,51.0424,50026.0
2016-03-02 15:30:00,61.52,61.81,61.51,61.81,168417.0,51.0424,51.283,51.0341,51.283,168417.0
2016-03-03 09:30:00,61.73,62.23,61.64,62.23,51690.0,51.2166,51.6315,51.142,51.6315,51690.0
2016-03-03 10:00:00,62.17,62.67,62.15,62.58,63596.0,51.5817,51.9965,51.5651,51.9219,63596.0
2016-03-03 10:30:00,62.63,62.93,62.63,62.89,49409.0,51.9634,52.2123,51.9634,52.1791,49409.0
2016-03-03 11:00:00,62.88,62.92,62.26,62.28,46899.0,52.1708,52.204,51.6564,51.673,46899.0
2016-03-03 11:30:00,62.27,62.34,61.93,62.21,46271.0,51.6647,51.7227,51.3826,51.6149,46271.0
2016-03-03 12:00:00,62.2,62.2,61.99,62.12,12998.0,51.6066,51.6066,51.4324,51.5402,12998.0
2016-03-03 12:30:00,62.11,62.25,62.09,62.19,10285.0,51.5319,51.6481,51.5153,51.5983,10285.0
2016-03-03 13:00:00,62.19,62.31,62.13,62.2,25127.0,51.5983,51.6979,51.5485,51.6066,25127.0
2016-03-03 13:30:00,62.23,62.41,62.23,62.39,24123.0,51.6315,51.7808,51.6315,51.7642,24123.0
2016-03-03 14:00:00,62.42,62.6,62.4,62.5,31660.0,51.7891,51.9385,51.7725,51.8555,31660.0
2016-03-03 14:30:00,62.48,62.73,62.48,62.7,57078.0,51.8389,52.0463,51.8389,52.0214,57078.0
2016-03-03 15:00:00,62.71,62.79,62.58,62.62,75271.0,52.0297,52.0961,51.9219,51.9551,75271.0
2016-03-03 15:30:00,62.62,62.88,62.61,62.8,135941.0,51.9551,52.1708,51.9468,52.1044,135941.0
2016-03-04 09:30:00,63.14,63.65,62.72,62.82,86038.0,52.3865,52.8096,52.038,52.121,86038.0
2016-03-04 10:00:00,62.77,62.89,62.32,62.83,39255.0,52.0795,52.1791,51.7061,52.1293,39255.0
2016-03-04 10:30:00,62.8,63.54,62.8,63.35,56981.0,52.1044,52.7184,52.1044,52.5607,56981.0
2016-03-04 11:00:00,63.38,63.6,63.38,63.4,50747.0,52.5856,52.7681,52.5856,52.6022,50747.0
2016-03-04 11:30:00,63.44,63.64,63.39,63.64,33473.0,52.6354,52.8013,52.5939,52.8013,33473.0
2016-03-04 12:00:00,63.68,64.04,63.64,64.02,72941.0,52.8345,53.1332,52.8013,53.1166,72941.0
2016-03-04 12:30:00,64.02,64.22,63.9,64.17,70883.0,53.1166,53.2826,53.0171,53.2411,70883.0
2016-03-04 13:00:00,64.17,64.19,63.68,64.01,41561.0,53.2411,53.2577,52.8345,53.1083,41561.0
2016-03-04 13:30:00,64.03,64.05,63.88,63.89,196518.0,53.1249,53.1415,53.0005,53.0088,196518.0
2016-03-04 14:00:00,63.88,63.88,63.33,63.37,42037.0,53.0005,53.0005,52.5441,52.5773,42037.0
2016-03-04 14:30:00,63.35,63.42,63.01,63.15,51048.0,52.5607,52.6188,52.2786,52.3948,51048.0
2016-03-04 15:00:00,63.15,63.6,63.08,63.59,86690.0,52.3948,52.7681,52.3367,52.7599,86690.0
2016-03-04 15:30:00,63.59,63.68,63.49,63.51,101001.0,52.7599,52.8345,52.6769,52.6935,101001.0
2016-03-07 09:30:00,63.41,64.12,63.07,63.39,46969.0,52.6105,53.1996,52.3284,52.5939,46969.0
2016-03-07 10:00:00,63.38,63.83,63.19,63.63,19698.0,52.5856,52.959,52.428,52.793,19698.0
2016-03-07 10:30:00,63.62,63.86,63.54,63.76,56964.0,52.7847,52.9839,52.7184,52.9009,56964.0
2016-03-07 11:00:00,63.76,63.93,63.6,63.69,29364.0,52.9009,53.0419,52.7681,52.8428,29364.0
2016-03-07 11:30:00,63.72,63.93,63.65,63.76,22808.0,52.8677,53.0419,52.8096,52.9009,22808.0
2016-03-07 12:00:00,63.8,63.9,63.74,63.9,36793.0,52.9341,53.0171,52.8843,53.0171,36793.0
2016-03-07 12:30:00,63.93,64.02,63.85,63.99,35654.0,53.0419,53.1166,52.9756,53.0917,35654.0
2016-03-07 13:00:00,64.0,64.02,63.8,63.88,15681.0,53.1,53.1166,52.9341,53.0005,15681.0
2016-03-07 13:30:00,63.83,64.09,63.68,64.0,45642.0,52.959,53.1747,52.8345,53.1,45642.0
2016-03-07 14:00:00,63.99,64.25,63.97,64.16,40360.0,53.0917,53.3074,53.0751,53.2328,40360.0
2016-03-07 14:30:00,64.12,64.34,63.82,64.27,49615.0,53.1996,53.3821,52.9507,53.324,49615.0
2016-03-07 15:00:00,64.26,64.47,64.12,64.32,50132.0,53.3157,53.49,53.1996,53.3655,50132.0
2016-03-07 15:30:00,64.33,64.42,64.11,64.15,156794.0,53.3738,53.4485,53.1913,53.2245,156794.0
2016-03-08 09:30:00,63.43,63.49,62.51,62.55,122639.0,52.6271,52.6769,51.8638,51.897,122639.0
2016-03-08 10:00:00,62.47,62.52,61.96,62.0,62739.0,51.8306,51.8721,51.4075,51.4406,62739.0
2016-03-08 10:30:00,62.01,62.16,61.58,61.59,39854.0,51.4489,51.5734,51.0922,51.1005,39854.0
2016-03-08 11:00:00,61.61,61.96,61.38,61.61,122304.0,51.1171,51.4075,50.9262,51.1171,122304.0
2016-03-08 11:30:00,61.6,61.86,61.54,61.59,42202.0,51.1088,51.3245,51.059,51.1005,42202.0
2016-03-08 12:00:00,61.59,61.97,61.5,61.89,19221.0,51.1005,51.4158,51.0258,51.3494,19221.0
2016-03-08 12:30:00,61.92,61.95,61.7,61.95,32524.0,51.3743,51.3992,51.1917,51.3992,32524.0
2016-03-08 13:00:00,62.0,62.33,61.84,62.15,42603.0,51.4406,51.7144,51.3079,51.5651,42603.0
2016-03-08 13:30:00,62.11,62.28,62.06,62.18,25737.0,51.5319,51.673,51.4904,51.59,25737.0
2016-03-08 14:00:00,62.15,62.33,62.13,62.29,18970.0,51.5651,51.7144,51.5485,51.6813,18970.0
2016-03-08 14:30:00,62.26,62.26,62.05,62.13,35210.0,51.6564,51.6564,51.4821,51.5485,35210.0
2016-03-08 15:00:00,62.1,62.14,61.95,61.97,65851.0,51.5236,51.5568,51.3992,51.4158,65851.0
2016-03-08 15:30:00,61.99,62.0,61.81,61.85,66832.0,51.4324,51.4406,51.283,51.3162,66832.0
2016-03-09 09:30:00,62.63,63.05,61.89,63.05,51746.0,51.9634,52.3118,51.3494,52.3118,51746.0
2016-03-09 10:00:00,63.04,63.04,62.6,62.65,36081.0,52.3035,52.3035,51.9385,51.9799,36081.0
2016-03-09 10:30:00,62.69,63.17,62.22,62.69,77596.0,52.0131,52.4114,51.6232,52.0131,77596.0
2016-03-09 11:00:00,62.71,63.03,62.66,63.0,21475.0,52.0297,52.2952,51.9882,52.2703,21475.0
2016-03-09 11:30:00,63.0,63.11,62.92,62.99,30775.0,52.2703,52.3616,52.204,52.262,30775.0
2016-03-09 12:00:00,62.96,63.05,62.93,63.05,32579.0,52.2371,52.3118,52.2123,52.3118,32579.0
2016-03-09 12:30:00,63.04,63.08,62.71,62.75,44761.0,52.3035,52.3367,52.0297,52.0629,44761.0
2016-03-09 13:00:00,62.77,63.0,62.75,62.89,20824.0,52.0795,52.2703,52.0629,52.1791,20824.0
2016-03-09 13:30:00,62.9,63.01,62.77,62.86,43914.0,52.1874,52.2786,52.0795,52.1542,43914.0
2016-03-09 14:00:00,62.85,62.88,62.81,62.83,101805.0,52.1459,52.1708,52.1127,52.1293,101805.0
2016-03-09 14:30:00,62.82,62.83,62.6,62.6,28179.0,52.121,52.1293,51.9385,51.9385,28179.0
2016-03-09 15:00:00,62.61,62.67,62.51,62.61,33285.0,51.9468,51.9965,51.8638,51.9468,33285.0
2016-03-09 15:30:00,62.62,62.68,62.41,62.48,180792.0,51.9551,52.0048,51.7808,51.8389,180792.0
2016-03-10 09:30:00,62.62,62.68,61.96,62.67,37333.0,51.9551,52.0048,51.4075,51.9965,37333.0
2016-03-10 10:00:00,62.7,62.74,62.35,62.49,30119.0,52.0214,52.0546,51.731,51.8472,30119.0
2016-03-10 10:30:00,62.53,62.53,61.89,61.93,48863.0,51.8804,51.8804,51.3494,51.3826,48863.0
2016-03-10 11:00:00,61.93,61.96,61.37,61.59,40819.0,51.3826,51.4075,50.9179,51.1005,40819.0
2016-03-10 11:30:00,61.63,61.8,61.57,61.7,18256.0,51.1337,51.2747,51.0839,51.1917,18256.0
2016-03-10 12:00:00,61.7,61.9,61.67,61.85,29815.0,51.1917,51.3577,51.1669,51.3162,29815.0
2016-03-10 12:30:00,61.84,61.88,61.51,61.65,16975.0,51.3079,51.3411,51.0341,51.1503,16975.0
2016-03-10 13:00:00,61.65,61.83,61.57,61.82,25070.0,51.1503,51.2996,51.0839,51.2913,25070.0
2016-03-10 13:30:00,61.87,62.09,61.84,61.84,16954.0,51.3328,51.5153,51.3079,51.3079,16954.0
2016-03-10 14:00:00,61.83,61.92,61.62,61.91,21993.0,51.2996,51.3743,51.1254,51.366,21993.0
2016-03-10 14:30:00,61.93,62.11,61.84,62.07,31113.0,51.3826,51.5319,51.3079,51.4987,31113.0
2016-03-10 15:00:00,62.11,62.33,62.06,62.25,36868.0,51.5319,51.7144,51.4904,51.6481,36868.0
2016-03-10 15:30:00,62.26,62.34,62.06,62.19,185090.0,51.6564,51.7227,51.4904,51.5983,185090.0
2016-03-11 09:30:00,62.99,63.63,62.92,63.63,33456.0,52.262,52.793,52.204,52.793,33456.0
2016-03-11 10:00:00,63.5,63.98,63.41,63.8,29985.0,52.6852,53.0834,52.6105,52.9341,29985.0
2016-03-11 10:30:00,63.82,64.15,63.68,64.01,28626.0,52.9507,53.2245,52.8345,53.1083,28626.0
2016-03-11 11:00:00,64.04,64.31,63.88,64.17,24758.0,53.1332,53.3572,53.0005,53.2411,24758.0
2016-03-11 11:30:00,64.15,64.3,64.04,64.24,28722.0,53.2245,53.3489,53.1332,53.2991,28722.0
2016-03-11 12:00:00,64.19,64.54,64.14,64.54,23437.0,53.2577,53.5481,53.2162,53.5481,23437.0
2016-03-11 12:30:00,64.51,64.59,64.36,64.53,29894.0,53.5232,53.5895,53.3987,53.5398,29894.0
2016-03-11 13:00:00,64.56,64.65,64.4,64.65,44658.0,53.5646,53.6393,53.4319,53.6393,44658.0
2016-03-11 13:30:00,64.65,65.0,64.6,64.97,55933.0,53.6393,53.9297,53.5978,53.9048,55933.0
2016-03-11 14:00:00,64.99,65.33,64.98,65.3,59832.0,53.9214,54.2035,53.9131,54.1786,59832.0
2016-03-11 14:30:00,65.31,65.32,65.06,65.24,34377.0,54.1869,54.1952,53.9795,54.1288,34377.0
2016-03-11 15:00:00,65.24,65.37,64.95,64.98,62933.0,54.1288,54.2367,53.8882,53.9131,62933.0
2016-03-11 15:30:00,64.97,65.0,64.86,64.9,132925.0,53.9048,53.9297,53.8136,53.8467,132925.0
2016-03-14 09:30:00,64.4,64.72,64.02,64.25,27807.0,53.4319,53.6974,53.1166,53.3074,27807.0
2016-03-14 10:00:00,64.18,64.33,63.86,64.0,81376.0,53.2494,53.3738,52.9839,53.1,81376.0
2016-03-14 10:30:00,64.04,64.21,63.57,63.78,133507.0,53.1332,53.2743,52.7433,52.9175,133507.0
2016-03-14 11:00:00,63.75,63.88,63.67,63.79,28566.0,52.8926,53.0005,52.8262,52.9258,28566.0
2016-03-14 11:30:00,63.77,63.83,63.66,63.78,20547.0,52.9092,52.959,52.8179,52.9175,20547.0
2016-03-14 12:00:00,63.76,64.08,63.74,64.01,75586.0,52.9009,53.1664,52.8843,53.1083,75586.0
2016-03-14 12:30:00,64.0,64.06,63.98,64.03,25859.0,53.1,53.1498,53.0834,53.1249,25859.0
2016-03-14 13:00:00,64.04,64.11,63.98,63.99,33511.0,53.1332,53.1913,53.0834,53.0917,33511.0
2016-03-14 13:30:00,63.97,64.0,63.9,63.97,10657.0,53.0751,53.1,53.0171,53.0751,10657.0
2016-03-14 14:00:00,63.98,63.98,63.85,63.92,30436.0,53.0834,53.0834,52.9756,53.0336,30436.0
2016-03-14 14:30:00,63.94,63.98,63.89,63.91,42341.0,53.0502,53.0834,53.0088,53.0254,42341.0
2016-03-14 15:00:00,63.92,64.11,63.9,64.06,53378.0,53.0336,53.1913,53.0171,53.1498,53378.0
2016-03-14 15:30:00,64.06,64.07,63.91,63.92,81518.0,53.1498,53.1581,53.0254,53.0336,81518.0
2016-03-15 09:30:00,63.5,63.8,63.16,63.22,17770.0,52.6852,52.9341,52.4031,52.4529,17770.0
2016-03-15 10:00:00,63.16,63.38,63.0,63.37,23980.0,52.4031,52.5856,52.2703,52.5773,23980.0
2016-03-15 10:30:00,63.43,63.44,62.97,63.06,9861.0,52.6271,52.6354,52.2454,52.3201,9861.0
2016-03-15 11:00:00,63.08,63.27,63.05,63.27,11588.0,52.3367,52.4944,52.3118,52.4944,11588.0
2016-03-15 11:30:00,63.29,63.39,63.17,63.29,11383.0,52.5109,52.5939,52.4114,52.5109,11383.0
2016-03-15 12:00:00,63.32,63.5,63.09,63.5,39628.0,52.5358,52.6852,52.345,52.6852,39628.0
2016-03-15 12:30:00,63.51,63.77,63.49,63.54,33689.0,52.6935,52.9092,52.6769,52.7184,33689.0
2016-03-15 13:00:00,63.5,63.63,63.42,63.6,12431.0,52.6852,52.793,52.6188,52.7681,12431.0
2016-03-15 13:30:00,63.6,63.85,63.59,63.74,23981.0,52.7681,52.9756,52.7599,52.8843,23981.0
2016-03-15 14:00:00,63.75,63.81,63.7,63.74,21706.0,52.8926,52.9424,52.8511,52.8843,21706.0
2016-03-15 14:30:00,63.71,63.74,63.56,63.66,30778.0,52.8594,52.8843,52.735,52.8179,30778.0
2016-03-15 15:00:00,63.66,63.67,63.57,63.6,43267.0,52.8179,52.8262,52.7433,52.7681,43267.0
2016-03-15 15:30:00,63.61,63.66,63.41,63.46,128348.0,52.7764,52.8179,52.6105,52.652,128348.0
2016-03-16 09:30:00,63.28,64.29,63.15,63.87,19746.0,52.5026,53.3406,52.3948,52.9922,19746.0
2016-03-16 10:00:00,63.87,64.36,63.8,64.26,20699.0,52.9922,53.3987,52.9341,53.3157,20699.0
2016-03-16 10:30:00,64.31,64.32,63.94,64.15,37016.0,53.3572,53.3655,53.0502,53.2245,37016.0
2016-03-16 11:00:00,64.16,64.44,64.13,64.29,13936.0,53.2328,53.4651,53.2079,53.3406,13936.0
2016-03-16 11:30:00,64.3,64.43,64.18,64.22,17218.0,53.3489,53.4568,53.2494,53.2826,17218.0
2016-03-16 12:00:00,64.22,64.24,64.06,64.16,18475.0,53.2826,53.2991,53.1498,53.2328,18475.0
2016-03-16 12:30:00,64.21,64.25,64.06,64.25,10317.0,53.2743,53.3074,53.1498,53.3074,10317.0
2016-03-16 13:00:00,64.27,64.4,64.2,64.35,13132.0,53.324,53.4319,53.266,53.3904,13132.0
2016-03-16 13:30:00,64.34,64.38,64.22,64.28,14368.0,53.3821,53.4153,53.2826,53.3323,14368.0
2016-03-16 14:00:00,64.29,64.55,64.17,64.51,108366.0,53.3406,53.5564,53.2411,53.5232,108366.0
2016-03-16 14:30:00,64.55,65.15,64.53,64.95,41521.0,53.5564,54.0542,53.5398,53.8882,41521.0
2016-03-16 15:00:00,64.95,65.08,64.88,64.99,41171.0,53.8882,53.9961,53.8301,53.9214,41171.0
2016-03-16 15:30:00,65.02,65.23,64.89,64.93,63170.0,53.9463,54.1205,53.8384,53.8716,63170.0
2016-03-17 09:30:00,64.91,65.42,64.72,65.24,62737.0,53.855,54.2782,53.6974,54.1288,62737.0
2016-03-17 10:00:00,65.33,65.34,65.14,65.27,45741.0,54.2035,54.2118,54.0459,54.1537,45741.0
2016-03-17 10:30:00,65.24,65.34,65.21,65.3,43900.0,54.1288,54.2118,54.1039,54.1786,43900.0
2016-03-17 11:00:00,65.36,65.65,65.28,65.65,46413.0,54.2284,54.469,54.162,54.469,46413.0
2016-03-17 11:30:00,65.6,66.07,65.6,66.07,25273.0,54.4275,54.8175,54.4275,54.8175,25273.0
2016-03-17 12:00:00,66.05,66.29,66.03,66.29,19550.0,54.8009,55.0,54.7843,55.0,19550.0
2016-03-17 12:30:00,66.29,66.39,66.21,66.36,30730.0,55.0,55.083,54.9336,55.0581,30730.0
2016-03-17 13:00:00,66.33,66.44,66.3,66.39,15319.0,55.0332,55.1245,55.0083,55.083,15319.0
2016-03-17 13:30:00,66.38,66.68,66.34,66.68,14653.0,55.0747,55.3236,55.0415,55.3236,14653.0
2016-03-17 14:00:00,66.68,66.82,66.61,66.78,16634.0,55.3236,55.4397,55.2655,55.4066,16634.0
2016-03-17 14:30:00,66.75,66.78,66.52,66.53,45046.0,55.3817,55.4066,55.1908,55.1991,45046.0
2016-03-17 15:00:00,66.51,66.71,66.51,66.71,25388.0,55.1825,55.3485,55.1825,55.3485,25388.0
2016-03-17 15:30:00,66.68,66.69,66.5,66.6,119446.0,55.3236,55.3319,55.1742,55.2572,119446.0
2016-03-18 09:30:00,66.69,67.02,66.39,67.02,79052.0,55.3319,55.6057,55.083,55.6057,79052.0
2016-03-18 10:00:00,67.05,67.17,66.9,66.99,21026.0,55.6306,55.7301,55.5061,55.5808,21026.0
2016-03-18 10:30:00,66.95,67.05,66.82,67.01,32663.0,55.5476,55.6306,55.4397,55.5974,32663.0
2016-03-18 11:00:00,67.04,67.17,66.92,66.92,19245.0,55.6223,55.7301,55.5227,55.5227,19245.0
2016-03-18 11:30:00,66.97,67.15,66.9,67.01,20926.0,55.5642,55.7135,55.5061,55.5974,20926.0
2016-03-18 12:00:00,67.03,67.06,66.9,66.96,16971.0,55.614,55.6389,55.5061,55.5559,16971.0
2016-03-18 12:30:00,66.95,67.05,66.91,67.0,27534.0,55.5476,55.6306,55.5144,55.5891,27534.0
2016-03-18 13:00:00,67.01,67.15,66.95,67.02,22941.0,55.5974,55.7135,55.5476,55.6057,22941.0
2016-03-18 13:30:00,67.04,67.09,66.96,67.02,71791.0,55.6223,55.6638,55.5559,55.6057,71791.0
2016-03-18 14:00:00,67.04,67.17,66.99,67.07,80468.0,55.6223,55.7301,55.5808,55.6472,80468.0
2016-03-18 14:30:00,67.07,67.19,67.02,67.17,59639.0,55.6472,55.7467,55.6057,55.7301,59639.0
2016-03-18 15:00:00,67.17,67.2,67.0,67.01,47703.0,55.7301,55.755,55.5891,55.5974,47703.0
2016-03-18 15:30:00,67.02,67.05,66.97,67.0,113930.0,55.6057,55.6306,55.5642,55.5891,113930.0
2016-03-21 09:30:00,67.02,67.33,66.75,66.85,36356.0,55.6057,55.8629,55.3817,55.4646,36356.0
2016-03-21 10:00:00,66.86,66.87,66.56,66.74,60497.0,55.4729,55.4812,55.224,55.3734,60497.0
2016-03-21 10:30:00,66.69,66.72,66.35,66.71,46563.0,55.3319,55.3568,55.0498,55.3485,46563.0
2016-03-21 11:00:00,66.69,66.86,66.62,66.77,29198.0,55.3319,55.4729,55.2738,55.3983,29198.0
2016-03-21 11:30:00,66.8,66.9,66.75,66.81,23614.0,55.4231,55.5061,55.3817,55.4314,23614.0
2016-03-21 12:00:00,66.81,66.86,66.65,66.7,25747.0,55.4314,55.4729,55.2987,55.3402,25747.0
2016-03-21 12:30:00,66.71,66.86,66.68,66.84,19886.0,55.3485,55.4729,55.3236,55.4563,19886.0
2016-03-21 13:00:00,66.83,66.94,66.75,66.94,16591.0,55.448,55.5393,55.3817,55.5393,16591.0
2016-03-21 13:30:00,66.93,67.02,66.88,66.95,40361.0,55.531,55.6057,55.4895,55.5476,40361.0
2016-03-21 14:00:00,66.93,67.0,66.84,66.91,32694.0,55.531,55.5891,55.4563,55.5144,32694.0
2016-03-21 14:30:00,66.91,67.05,66.85,67.03,34777.0,55.5144,55.6306,55.4646,55.614,34777.0
2016-03-21 15:00:00,67.05,67.06,66.87,67.01,46587.0,55.6306,55.6389,55.4812,55.5974,46587.0
2016-03-21 15:30:00,67.01,67.04,66.88,66.96,131861.0,55.5974,55.6223,55.4895,55.5559,131861.0
2016-03-22 09:30:00,66.3,66.84,65.88,66.38,38367.0,55.0083,55.4563,54.6598,55.0747,38367.0
2016-03-22 10:00:00,66.3,66.88,66.22,66.45,96962.0,55.0083,55.4895,54.9419,55.1328,96962.0
2016-03-22 10:30:00,66.43,66.67,66.33,66.6,22656.0,55.1162,55.3153,55.0332,55.2572,22656.0
2016-03-22 11:00:00,66.62,66.88,66.53,66.83,14203.0,55.2738,55.4895,55.1991,55.448,14203.0
2016-03-22 11:30:00,66.78,66.86,66.61,66.77,21011.0,55.4066,55.4729,55.2655,55.3983,21011.0
2016-03-22 12:00:00,66.77,66.77,66.5,66.59,15257.0,55.3983,55.3983,55.1742,55.2489,15257.0
2016-03-22 12:30:00,66.64,66.74,66.56,66.72,36931.0,55.2904,55.3734,55.224,55.3568,36931.0
2016-03-22 13:00:00,66.72,66.81,66.63,66.8,49422.0,55.3568,55.4314,55.2821,55.4231,49422.0
2016-03-22 13:30:00,66.79,66.82,66.64,66.73,43853.0,55.4149,55.4397,55.2904,55.3651,43853.0
2016-03-22 14:00:00,66.74,66.92,66.66,66.89,44750.0,55.3734,55.5227,55.307,55.4978,44750.0
2016-03-22 14:30:00,66.89,66.96,66.72,66.72,38138.0,55.4978,55.5559,55.3568,55.3568,38138.0
2016-03-22 15:00:00,66.7,66.83,66.64,66.75,43865.0,55.3402,55.448,55.2904,55.3817,43865.0
2016-03-22 15:30:00,66.74,66.82,66.68,66.75,98304.0,55.3734,55.4397,55.3236,55.3817,98304.0
2016-03-23 09:30:00,66.39,66.72,66.03,66.72,27549.0,55.083,55.3568,54.7843,55.3568,27549.0
2016-03-23 10:00:00,66.63,66.64,66.1,66.24,20557.0,55.2821,55.2904,54.8424,54.9585,20557.0
2016-03-23 10:30:00,66.18,66.21,65.86,65.9,39174.0,54.9087,54.9336,54.6432,54.6764,39174.0
2016-03-23 11:00:00,65.85,66.05,65.74,65.89,28629.0,54.6349,54.8009,54.5437,54.6681,28629.0
2016-03-23 11:30:00,65.89,65.89,65.66,65.76,29824.0,54.6681,54.6681,54.4773,54.5603,29824.0
2016-03-23 12:00:00,65.77,65.82,65.69,65.8,14505.0,54.5686,54.6101,54.5022,54.5935,14505.0
2016-03-23 12:30:00,65.82,65.93,65.73,65.8,23204.0,54.6101,54.7013,54.5354,54.5935,23204.0
2016-03-23 13:00:00,65.81,65.83,65.69,65.74,23723.0,54.6018,54.6184,54.5022,54.5437,23723.0
2016-03-23 13:30:00,65.76,65.76,65.64,65.69,15844.0,54.5603,54.5603,54.4607,54.5022,15844.0
2016-03-23 14:00:00,65.66,65.72,65.47,65.51,38672.0,54.4773,54.5271,54.3197,54.3529,38672.0
2016-03-23 14:30:00,65.5,65.54,65.28,65.29,29436.0,54.3446,54.3777,54.162,54.1703,29436.0
2016-03-23 15:00:00,65.31,65.38,65.27,65.32,57622.0,54.1869,54.245,54.1537,54.1952,57622.0
2016-03-23 15:30:00,65.31,65.42,65.26,65.33,127991.0,54.1869,54.2782,54.1454,54.2035,127991.0
2016-03-24 09:30:00,64.6,64.6,63.76,63.91,77814.0,53.5978,53.5978,52.9009,53.0254,77814.0
2016-03-24 10:00:00,63.94,64.07,63.69,64.01,132785.0,53.0502,53.1581,52.8428,53.1083,132785.0
2016-03-24 10:30:00,64.02,64.49,63.97,64.45,64200.0,53.1166,53.5066,53.0751,53.4734,64200.0
2016-03-24 11:00:00,64.46,64.6,64.33,64.42,25553.0,53.4817,53.5978,53.3738,53.4485,25553.0
2016-03-24 11:30:00,64.41,64.47,64.1,64.2,33794.0,53.4402,53.49,53.183,53.266,33794.0
2016-03-24 12:00:00,64.22,64.3,64.1,64.13,26776.0,53.2826,53.3489,53.183,53.2079,26776.0
2016-03-24 12:30:00,64.15,64.32,64.12,64.31,18693.0,53.2245,53.3655,53.1996,53.3572,18693.0
2016-03-24 13:00:00,64.3,64.36,64.12,64.18,64552.0,53.3489,53.3987,53.1996,53.2494,64552.0
2016-03-24 13:30:00,64.21,64.32,64.08,64.3,59466.0,53.2743,53.3655,53.1664,53.3489,59466.0
2016-03-24 14:00:00,64.3,64.4,64.2,64.32,45740.0,53.3489,53.4319,53.266,53.3655,45740.0
2016-03-24 14:30:00,64.31,64.45,64.31,64.37,49595.0,53.3572,53.4734,53.3572,53.407,49595.0
2016-03-24 15:00:00,64.38,64.69,64.33,64.64,79350.0,53.4153,53.6725,53.3738,53.631,79350.0
2016-03-24 15:30:00,64.62,64.96,64.62,64.95,98889.0,53.6144,53.8965,53.6144,53.8882,98889.0
2016-03-28 09:30:00,65.02,65.52,64.89,64.99,41500.0,53.9463,54.3611,53.8384,53.9214,41500.0
2016-03-28 10:00:00,65.03,65.07,64.78,64.78,17393.0,53.9546,53.9878,53.7472,53.7472,17393.0
2016-03-28 10:30:00,64.73,64.88,64.64,64.81,10070.0,53.7057,53.8301,53.631,53.7721,10070.0
2016-03-28 11:00:00,64.81,64.95,64.64,64.87,66386.0,53.7721,53.8882,53.631,53.8219,66386.0
2016-03-28 11:30:00,64.89,65.03,64.86,64.89,12302.0,53.8384,53.9546,53.8136,53.8384,12302.0
2016-03-28 12:00:00,64.89,65.04,64.87,64.96,9913.0,53.8384,53.9629,53.8219,53.8965,9913.0
2016-03-28 12:30:00,64.94,65.13,64.92,65.1,15701.0,53.8799,54.0376,53.8633,54.0127,15701.0
2016-03-28 13:00:00,65.12,65.15,64.89,64.95,43158.0,54.0293,54.0542,53.8384,53.8882,43158.0
2016-03-28 13:30:00,64.98,65.15,64.8,65.09,54436.0,53.9131,54.0542,53.7638,54.0044,54436.0
2016-03-28 14:00:00,65.09,65.12,64.89,64.93,33000.0,54.0044,54.0293,53.8384,53.8716,33000.0
2016-03-28 14:30:00,64.91,65.01,64.83,65.0,21258.0,53.855,53.938,53.7887,53.9297,21258.0
2016-03-28 15:00:00,65.0,65.07,64.96,65.02,32583.0,53.9297,53.9878,53.8965,53.9463,32583.0
2016-03-28 15:30:00,65.01,65.02,64.84,64.95,80400.0,53.938,53.9463,53.797,53.8882,80400.0
2016-03-29 09:30:00,64.49,64.74,64.12,64.59,30716.0,53.5066,53.714,53.1996,53.5895,30716.0
2016-03-29 10:00:00,64.6,64.71,64.5,64.61,61783.0,53.5978,53.6891,53.5149,53.6061,61783.0
2016-03-29 10:30:00,64.61,64.63,64.17,64.4,92389.0,53.6061,53.6227,53.2411,53.4319,92389.0
2016-03-29 11:00:00,64.37,64.52,64.29,64.42,29527.0,53.407,53.5315,53.3406,53.4485,29527.0
2016-03-29 11:30:00,64.42,64.45,64.29,64.35,33953.0,53.4485,53.4734,53.3406,53.3904,33953.0
2016-03-29 12:00:00,64.32,64.41,64.2,64.33,42738.0,53.3655,53.4402,53.266,53.3738,42738.0
2016-03-29 12:30:00,64.36,64.89,64.31,64.89,260388.0,53.3987,53.8384,53.3572,53.8384,260388.0
2016-03-29 13:00:00,64.9,65.42,64.59,65.42,151363.0,53.8467,54.2782,53.5895,54.2782,151363.0
2016-03-29 13:30:00,65.42,65.87,65.42,65.84,110902.0,54.2782,54.6515,54.2782,54.6266,110902.0
2016-03-29 14:00:00,65.83,65.92,65.67,65.92,38294.0,54.6184,54.693,54.4856,54.693,38294.0
2016-03-29 14:30:00,65.94,65.98,65.83,65.91,24631.0,54.7096,54.7428,54.6184,54.6847,24631.0
2016-03-29 15:00:00,65.91,65.98,65.87,65.9,39806.0,54.6847,54.7428,54.6515,54.6764,39806.0
2016-03-29 15:30:00,65.9,65.91,65.61,65.72,104972.0,54.6764,54.6847,54.4358,54.5271,104972.0
2016-03-30 09:30:00,66.41,66.94,66.4,66.8,32644.0,55.0996,55.5393,55.0913,55.4231,32644.0
2016-03-30 10:00:00,66.83,67.05,66.71,67.02,30253.0,55.448,55.6306,55.3485,55.6057,30253.0
2016-03-30 10:30:00,67.07,67.14,66.81,66.87,13632.0,55.6472,55.7052,55.4314,55.4812,13632.0
2016-03-30 11:00:00,66.88,66.94,66.35,66.43,22786.0,55.4895,55.5393,55.0498,55.1162,22786.0
2016-03-30 11:30:00,66.34,66.34,66.15,66.2,57480.0,55.0415,55.0415,54.8839,54.9253,57480.0
2016-03-30 12:00:00,66.2,66.5,66.13,66.17,88074.0,54.9253,55.1742,54.8673,54.9004,88074.0
2016-03-30 12:30:00,66.16,66.3,66.15,66.26,24740.0,54.8921,55.0083,54.8839,54.9751,24740.0
2016-03-30 13:00:00,66.24,66.31,65.99,66.04,9704.0,54.9585,55.0166,54.7511,54.7926,9704.0
2016-03-30 13:30:00,66.03,66.21,65.96,66.14,12252.0,54.7843,54.9336,54.7262,54.8756,12252.0
2016-03-30 14:00:00,66.12,66.3,66.11,66.24,15831.0,54.859,55.0083,54.8507,54.9585,15831.0
2016-03-30 14:30:00,66.25,66.25,66.01,66.1,91334.0,54.9668,54.9668,54.7677,54.8424,91334.0
2016-03-30 15:00:00,66.11,66.13,66.04,66.08,49954.0,54.8507,54.8673,54.7926,54.8258,49954.0
2016-03-30 15:30:00,66.09,66.2,66.0,66.03,114720.0,54.8341,54.9253,54.7594,54.7843,114720.0
2016-03-31 09:30:00,65.93,66.03,65.52,65.58,19892.0,54.7013,54.7843,54.3611,54.4109,19892.0
2016-03-31 10:00:00,65.55,65.67,65.37,65.37,18515.0,54.386,54.4856,54.2367,54.2367,18515.0
2016-03-31 10:30:00,65.34,65.65,65.34,65.52,20130.0,54.2118,54.469,54.2118,54.3611,20130.0
2016-03-31 11:00:00,65.52,65.71,65.5,65.65,12467.0,54.3611,54.5188,54.3446,54.469,12467.0
2016-03-31 11:30:00,65.65,65.89,65.54,65.89,15172.0,54.469,54.6681,54.3777,54.6681,15172.0
2016-03-31 12:00:00,65.89,65.96,65.74,65.82,13532.0,54.6681,54.7262,54.5437,54.6101,13532.0
2016-03-31 12:30:00,65.81,65.84,65.64,65.67,27080.0,54.6018,54.6266,54.4607,54.4856,27080.0
2016-03-31 13:00:00,65.68,65.82,65.65,65.7,11592.0,54.4939,54.6101,54.469,54.5105,11592.0
2016-03-31 13:30:00,65.73,65.77,65.66,65.71,6608.0,54.5354,54.5686,54.4773,54.5188,6608.0
2016-03-31 14:00:00,65.7,65.74,65.54,65.54,42633.0,54.5105,54.5437,54.3777,54.3777,42633.0
2016-03-31 14:30:00,65.56,65.65,65.38,65.48,24931.0,54.3943,54.469,54.245,54.328,24931.0
2016-03-31 15:00:00,65.48,65.55,65.38,65.42,56658.0,54.328,54.386,54.245,54.2782,56658.0
2016-03-31 15:30:00,65.43,65.66,65.42,65.5,139218.0,54.2865,54.4773,54.2782,54.3446,139218.0
2016-04-01 09:30:00,65.0,65.67,64.61,65.54,111881.0,53.9297,54.4856,53.6061,54.3777,111881.0
2016-04-01 10:00:00,65.55,65.99,65.42,65.88,44485.0,54.386,54.7511,54.2782,54.6598,44485.0
2016-04-01 10:30:00,65.88,66.18,65.76,65.98,26265.0,54.6598,54.9087,54.5603,54.7428,26265.0
2016-04-01 11:00:00,66.05,66.28,65.89,65.95,34716.0,54.8009,54.9917,54.6681,54.7179,34716.0
2016-04-01 11:30:00,65.92,66.0,65.89,65.98,38303.0,54.693,54.7594,54.6681,54.7428,38303.0
2016-04-01 12:00:00,65.98,66.0,65.73,65.83,29025.0,54.7428,54.7594,54.5354,54.6184,29025.0
2016-04-01 12:30:00,65.82,65.95,65.76,65.92,14575.0,54.6101,54.7179,54.5603,54.693,14575.0
2016-04-01 13:00:00,65.92,65.99,65.8,65.95,26137.0,54.693,54.7511,54.5935,54.7179,26137.0
2016-04-01 13:30:00,65.97,66.0,65.89,65.93,67304.0,54.7345,54.7594,54.6681,54.7013,67304.0
2016-04-01 14:00:00,65.92,66.33,65.91,66.33,61505.0,54.693,55.0332,54.6847,55.0332,61505.0
2016-04-01 14:30:00,66.33,66.66,66.33,66.66,35424.0,55.0332,55.307,55.0332,55.307,35424.0
2016-04-01 15:00:00,66.66,66.86,66.64,66.7,69922.0,55.307,55.4729,55.2904,55.3402,69922.0
2016-04-01 15:30:00,66.71,66.76,66.53,66.61,178648.0,55.3485,55.39,55.1991,55.2655,178648.0
2016-04-04 09:30:00,66.46,66.46,65.79,66.27,10629.0,55.1411,55.1411,54.5852,54.9834,10629.0
2016-04-04 10:00:00,66.25,66.52,66.15,66.47,22926.0,54.9668,55.1908,54.8839,55.1494,22926.0
2016-04-04 10:30:00,66.47,66.63,66.14,66.22,26837.0,55.1494,55.2821,54.8756,54.9419,26837.0
2016-04-04 11:00:00,66.2,66.56,65.96,66.39,23841.0,54.9253,55.224,54.7262,55.083,23841.0
2016-04-04 11:30:00,66.41,66.45,66.28,66.44,38161.0,55.0996,55.1328,54.9917,55.1245,38161.0
2016-04-04 12:00:00,66.46,66.53,66.32,66.53,70911.0,55.1411,55.1991,55.0249,55.1991,70911.0
2016-04-04 12:30:00,66.52,66.57,66.27,66.43,96358.0,55.1908,55.2323,54.9834,55.1162,96358.0
2016-04-04 13:00:00,66.46,66.52,66.37,66.52,30650.0,55.1411,55.1908,55.0664,55.1908,30650.0
2016-04-04 13:30:00,66.51,66.51,66.36,66.39,32145.0,55.1825,55.1825,55.0581,55.083,32145.0
2016-04-04 14:00:00,66.4,66.4,66.12,66.18,54049.0,55.0913,55.0913,54.859,54.9087,54049.0
2016-04-04 14:30:00,66.2,66.26,66.14,66.17,40108.0,54.9253,54.9751,54.8756,54.9004,40108.0
2016-04-04 15:00:00,66.17,66.31,66.1,66.12,40909.0,54.9004,55.0166,54.8424,54.859,40909.0
2016-04-04 15:30:00,66.13,66.23,66.04,66.2,146516.0,54.8673,54.9502,54.7926,54.9253,146516.0
2016-04-05 09:30:00,65.36,66.15,65.36,66.15,41043.0,54.2284,54.8839,54.2284,54.8839,41043.0
2016-04-05 10:00:00,66.15,66.63,66.13,66.6,77250.0,54.8839,55.2821,54.8673,55.2572,77250.0
2016-04-05 10:30:00,66.58,66.64,66.27,66.27,53503.0,55.2406,55.2904,54.9834,54.9834,53503.0
2016-04-05 11:00:00,66.25,66.32,66.11,66.22,57665.0,54.9668,55.0249,54.8507,54.9419,57665.0
2016-04-05 11:30:00,66.25,66.34,66.04,66.07,45859.0,54.9668,55.0415,54.7926,54.8175,45859.0
2016-04-05 12:00:00,66.04,66.19,65.81,66.0,12841.0,54.7926,54.917,54.6018,54.7594,12841.0
2016-04-05 12:30:00,66.0,66.21,65.97,66.11,12902.0,54.7594,54.9336,54.7345,54.8507,12902.0
2016-04-05 13:00:00,66.07,66.1,65.89,66.03,12654.0,54.8175,54.8424,54.6681,54.7843,12654.0
2016-04-05 13:30:00,66.03,66.08,65.92,65.98,20342.0,54.7843,54.8258,54.693,54.7428,20342.0
2016-04-05 14:00:00,65.97,66.07,65.86,66.06,29051.0,54.7345,54.8175,54.6432,54.8092,29051.0
2016-04-05 14:30:00,66.06,66.15,65.96,66.03,45953.0,54.8092,54.8839,54.7262,54.7843,45953.0
2016-04-05 15:00:00,66.04,66.06,65.85,65.91,90194.0,54.7926,54.8092,54.6349,54.6847,90194.0
2016-04-05 15:30:00,65.94,66.03,65.83,65.89,126303.0,54.7096,54.7843,54.6184,54.6681,126303.0
2016-04-06 09:30:00,65.79,66.21,65.63,65.78,18427.0,54.5852,54.9336,54.4524,54.5769,18427.0
2016-04-06 10:00:00,65.75,65.96,65.29,65.4,30415.0,54.552,54.7262,54.1703,54.2616,30415.0
2016-04-06 10:30:00,65.39,66.09,65.33,66.08,54941.0,54.2533,54.8341,54.2035,54.8258,54941.0
2016-04-06 11:00:00,66.1,66.22,66.04,66.15,26634.0,54.8424,54.9419,54.7926,54.8839,26634.0
2016-04-06 11:30:00,66.17,66.56,66.17,66.47,22237.0,54.9004,55.224,54.9004,55.1494,22237.0
2016-04-06 12:00:00,66.49,66.84,66.43,66.81,23932.0,55.1659,55.4563,55.1162,55.4314,23932.0
2016-04-06 12:30:00,66.79,66.85,66.76,66.79,23973.0,55.4149,55.4646,55.39,55.4149,23973.0
2016-04-06 13:00:00,66.8,66.89,66.78,66.81,32707.0,55.4231,55.4978,55.4066,55.4314,32707.0
2016-04-06 13:30:00,66.8,66.91,66.8,66.85,31750.0,55.4231,55.5144,55.4231,55.4646,31750.0
2016-04-06 14:00:00,66.85,66.86,66.69,66.83,49800.0,55.4646,55.4729,55.3319,55.448,49800.0
2016-04-06 14:30:00,66.81,66.89,66.73,66.87,41050.0,55.4314,55.4978,55.3651,55.4812,41050.0
2016-04-06 15:00:00,66.86,67.06,66.85,67.06,83368.0,55.4729,55.6389,55.4646,55.6389,83368.0
2016-04-06 15:30:00,67.03,67.16,66.97,67.16,179690.0,55.614,55.7218,55.5642,55.7218,179690.0
2016-04-07 09:30:00,66.58,67.17,66.26,66.53,27598.0,55.2406,55.7301,54.9751,55.1991,27598.0
2016-04-07 10:00:00,66.53,66.73,65.87,65.95,28273.0,55.1991,55.3651,54.6515,54.7179,28273.0
2016-04-07 10:30:00,65.88,66.02,65.84,65.88,21023.0,54.6598,54.776,54.6266,54.6598,21023.0
2016-04-07 11:00:00,65.86,65.94,65.76,65.92,34904.0,54.6432,54.7096,54.5603,54.693,34904.0
2016-04-07 11:30:00,65.94,65.99,65.84,65.88,9303.0,54.7096,54.7511,54.6266,54.6598,9303.0
2016-04-07 12:00:00,65.89,65.9,65.57,65.58,19261.0,54.6681,54.6764,54.4026,54.4109,19261.0
2016-04-07 12:30:00,65.58,65.69,65.52,65.68,17349.0,54.4109,54.5022,54.3611,54.4939,17349.0
2016-04-07 13:00:00,65.68,65.82,65.65,65.76,13528.0,54.4939,54.6101,54.469,54.5603,13528.0
2016-04-07 13:30:00,65.79,65.79,65.55,65.59,23708.0,54.5852,54.5852,54.386,54.4192,23708.0
2016-04-07 14:00:00,65.54,65.54,65.16,65.25,15096.0,54.3777,54.3777,54.0625,54.1371,15096.0
2016-04-07 14:30:00,65.24,65.36,65.18,65.28,38412.0,54.1288,54.2284,54.0791,54.162,38412.0
2016-04-07 15:00:00,65.28,65.52,65.25,65.37,77458.0,54.162,54.3611,54.1371,54.2367,77458.0
2016-04-07 15:30:00,65.39,65.68,65.29,65.6,198359.0,54.2533,54.4939,54.1703,54.4275,198359.0
2016-04-08 09:30:00,66.72,67.12,66.48,66.8,79721.0,55.3568,55.6886,55.1576,55.4231,79721.0
2016-04-08 10:00:00,66.82,67.24,66.71,67.05,104058.0,55.4397,55.7882,55.3485,55.6306,104058.0
2016-04-08 10:30:00,67.06,67.29,67.03,67.24,67433.0,55.6389,55.8297,55.614,55.7882,67433.0
2016-04-08 11:00:00,67.22,67.26,67.02,67.12,53349.0,55.7716,55.8048,55.6057,55.6886,53349.0
2016-04-08 11:30:00,67.13,67.2,66.7,66.8,57553.0,55.6969,55.755,55.3402,55.4231,57553.0
2016-04-08 12:00:00,66.8,67.09,66.78,66.96,32139.0,55.4231,55.6638,55.4066,55.5559,32139.0
2016-04-08 12:30:00,66.95,67.0,66.91,66.96,23534.0,55.5476,55.5891,55.5144,55.5559,23534.0
2016-04-08 13:00:00,66.95,67.04,66.83,66.86,29639.0,55.5476,55.6223,55.448,55.4729,29639.0
2016-04-08 13:30:00,66.86,67.05,66.85,66.99,27113.0,55.4729,55.6306,55.4646,55.5808,27113.0
2016-04-08 14:00:00,66.99,67.21,66.98,67.14,37326.0,55.5808,55.7633,55.5725,55.7052,37326.0
2016-04-08 14:30:00,67.14,67.15,66.99,67.02,38498.0,55.7052,55.7135,55.5808,55.6057,38498.0
2016-04-08 15:00:00,67.01,67.07,66.97,67.01,61909.0,55.5974,55.6472,55.5642,55.5974,61909.0
2016-04-08 15:30:00,67.0,67.06,66.94,67.02,181613.0,55.5891,55.6389,55.5393,55.6057,181613.0
2016-04-11 09:30:00,67.41,68.08,67.17,67.84,41649.0,55.9293,56.4851,55.7301,56.286,41649.0
2016-04-11 10:00:00,67.76,68.2,67.73,67.8,22890.0,56.2196,56.5847,56.1948,56.2528,22890.0
2016-04-11 10:30:00,67.82,67.98,67.49,67.7,60929.0,56.2694,56.4022,55.9956,56.1699,60929.0
2016-04-11 11:00:00,67.69,67.71,67.5,67.7,32227.0,56.1616,56.1782,56.0039,56.1699,32227.0
2016-04-11 11:30:00,67.66,67.67,67.2,67.37,19961.0,56.1367,56.145,55.755,55.8961,19961.0
2016-04-11 12:00:00,67.4,67.53,67.34,67.48,34654.0,55.921,56.0288,55.8712,55.9873,34654.0
2016-04-11 12:30:00,67.47,67.72,67.42,67.68,97458.0,55.979,56.1865,55.9376,56.1533,97458.0
2016-04-11 13:00:00,67.65,67.81,67.58,67.63,50835.0,56.1284,56.2611,56.0703,56.1118,50835.0
2016-04-11 13:30:00,67.62,67.66,67.45,67.47,44296.0,56.1035,56.1367,55.9624,55.979,44296.0
2016-04-11 14:00:00,67.48,67.51,67.31,67.42,54779.0,55.9873,56.0122,55.8463,55.9376,54779.0
2016-04-11 14:30:00,67.4,67.57,67.36,67.42,36768.0,55.921,56.062,55.8878,55.9376,36768.0
2016-04-11 15:00:00,67.43,67.43,67.21,67.22,46926.0,55.9459,55.9459,55.7633,55.7716,46926.0
2016-04-11 15:30:00,67.24,67.35,66.96,67.04,126203.0,55.7882,55.8795,55.5559,55.6223,126203.0
2016-04-12 09:30:00,67.34,67.67,66.94,67.13,47759.0,55.8712,56.145,55.5393,55.6969,47759.0
2016-04-12 10:00:00,67.09,67.22,66.95,67.08,30616.0,55.6638,55.7716,55.5476,55.6555,30616.0
2016-04-12 10:30:00,67.01,67.63,66.98,67.63,25235.0,55.5974,56.1118,55.5725,56.1118,25235.0
2016-04-12 11:00:00,67.62,67.8,67.33,67.75,62560.0,56.1035,56.2528,55.8629,56.2114,62560.0
2016-04-12 11:30:00,67.78,68.1,67.7,67.98,42264.0,56.2362,56.5017,56.1699,56.4022,42264.0
2016-04-12 12:00:00,67.97,68.36,67.91,68.36,40081.0,56.3939,56.7175,56.3441,56.7175,40081.0
2016-04-12 12:30:00,68.38,68.52,68.33,68.43,30370.0,56.7341,56.8502,56.6926,56.7755,30370.0
2016-04-12 13:00:00,68.43,68.63,68.29,68.61,34576.0,56.7755,56.9415,56.6594,56.9249,34576.0
2016-04-12 13:30:00,68.61,68.65,68.29,68.39,21660.0,56.9249,56.9581,56.6594,56.7424,21660.0
2016-04-12 14:00:00,68.37,68.41,68.11,68.16,42141.0,56.7258,56.7589,56.51,56.5515,42141.0
2016-04-12 14:30:00,68.14,68.47,68.09,68.44,50169.0,56.5349,56.8087,56.4934,56.7838,50169.0
2016-04-12 15:00:00,68.48,68.65,68.44,68.59,70242.0,56.817,56.9581,56.7838,56.9083,70242.0
2016-04-12 15:30:00,68.58,68.69,68.23,68.36,299816.0,56.9,56.9913,56.6096,56.7175,299816.0
2016-04-13 09:30:00,68.95,68.95,68.32,68.64,54543.0,57.207,57.207,56.6843,56.9498,54543.0
2016-04-13 10:00:00,68.67,69.02,68.5,68.87,44985.0,56.9747,57.2651,56.8336,57.1406,44985.0
2016-04-13 10:30:00,68.9,68.94,68.44,68.75,51371.0,57.1655,57.1987,56.7838,57.041,51371.0
2016-04-13 11:00:00,68.74,69.11,68.72,69.01,30583.0,57.0327,57.3397,57.0161,57.2568,30583.0
2016-04-13 11:30:00,69.02,69.14,68.94,68.95,16694.0,57.2651,57.3646,57.1987,57.207,16694.0
2016-04-13 12:00:00,68.92,68.92,68.56,68.63,14161.0,57.1821,57.1821,56.8834,56.9415,14161.0
2016-04-13 12:30:00,68.63,68.64,68.35,68.43,17396.0,56.9415,56.9498,56.7092,56.7755,17396.0
2016-04-13 13:00:00,68.45,68.6,68.41,68.59,17024.0,56.7921,56.9166,56.7589,56.9083,17024.0
2016-04-13 13:30:00,68.61,68.7,68.52,68.68,11294.0,56.9249,56.9996,56.8502,56.983,11294.0
2016-04-13 14:00:00,68.67,68.79,68.63,68.63,15843.0,56.9747,57.0742,56.9415,56.9415,15843.0
2016-04-13 14:30:00,68.63,68.77,68.63,68.75,31039.0,56.9415,57.0576,56.9415,57.041,31039.0
2016-04-13 15:00:00,68.77,68.92,68.75,68.82,26152.0,57.0576,57.1821,57.041,57.0991,26152.0
2016-04-13 15:30:00,68.82,69.22,68.79,69.2,140369.0,57.0991,57.431,57.0742,57.4144,140369.0
2016-04-14 09:30:00,69.21,69.38,69.04,69.18,24620.0,57.4227,57.5637,57.2816,57.3978,24620.0
2016-04-14 10:00:00,69.19,69.84,69.14,69.81,46778.0,57.4061,57.9454,57.3646,57.9205,46778.0
2016-04-14 10:30:00,69.81,70.0,69.57,69.65,55155.0,57.9205,58.0782,57.7214,57.7878,55155.0
2016-04-14 11:00:00,69.68,69.71,69.46,69.55,23949.0,57.8126,57.8375,57.6301,57.7048,23949.0
2016-04-14 11:30:00,69.6,69.74,69.56,69.7,41885.0,57.7463,57.8624,57.7131,57.8292,41885.0
2016-04-14 12:00:00,69.7,69.72,69.59,69.59,19909.0,57.8292,57.8458,57.738,57.738,19909.0
2016-04-14 12:30:00,69.54,69.55,69.43,69.46,20839.0,57.6965,57.7048,57.6052,57.6301,20839.0
2016-04-14 13:00:00,69.45,69.58,69.38,69.42,40871.0,57.6218,57.7297,57.5637,57.5969,40871.0
2016-04-14 13:30:00,69.42,69.48,69.34,69.43,71913.0,57.5969,57.6467,57.5306,57.6052,71913.0
2016-04-14 14:00:00,69.43,69.44,69.3,69.41,25946.0,57.6052,57.6135,57.4974,57.5886,25946.0
2016-04-14 14:30:00,69.4,69.41,69.25,69.39,23006.0,57.5803,57.5886,57.4559,57.572,23006.0
2016-04-14 15:00:00,69.36,69.41,69.24,69.41,35557.0,57.5471,57.5886,57.4476,57.5886,35557.0
2016-04-14 15:30:00,69.41,69.52,69.31,69.32,128090.0,57.5886,57.6799,57.5057,57.514,128090.0
2016-04-15 09:30:00,69.36,69.9,69.1,69.8,40435.0,57.5471,57.9952,57.3314,57.9122,40435.0
2016-04-15 10:00:00,69.78,69.84,69.24,69.78,34692.0,57.8956,57.9454,57.4476,57.8956,34692.0
2016-04-15 10:30:00,69.78,69.93,69.65,69.85,27718.0,57.8956,58.0201,57.7878,57.9537,27718.0
2016-04-15 11:00:00,69.87,70.13,69.82,70.0,58104.0,57.9703,58.186,57.9288,58.0782,58104.0
2016-04-15 11:30:00,70.0,70.11,69.86,69.91,54924.0,58.0782,58.1694,57.962,58.0035,54924.0
2016-04-15 12:00:00,69.96,69.96,69.54,69.54,22095.0,58.045,58.045,57.6965,57.6965,22095.0
2016-04-15 12:30:00,69.59,69.61,69.44,69.46,17620.0,57.738,57.7546,57.6135,57.6301,17620.0
2016-04-15 13:00:00,69.47,69.5,69.35,69.36,17573.0,57.6384,57.6633,57.5389,57.5471,17573.0
2016-04-15 13:30:00,69.35,69.38,69.25,69.26,37880.0,57.5389,57.5637,57.4559,57.4642,37880.0
2016-04-15 14:00:00,69.28,69.37,69.19,69.33,35055.0,57.4808,57.5554,57.4061,57.5223,35055.0
2016-04-15 14:30:00,69.32,69.45,69.3,69.38,35550.0,57.514,57.6218,57.4974,57.5637,35550.0
2016-04-15 15:00:00,69.38,69.52,69.36,69.5,38338.0,57.5637,57.6799,57.5471,57.6633,38338.0
2016-04-15 15:30:00,69.49,69.51,69.29,69.31,127452.0,57.655,57.6716,57.4891,57.5057,127452.0
2016-04-18 09:30:00,68.68,69.49,68.52,69.28,54985.0,56.983,57.655,56.8502,57.4808,54985.0
2016-04-18 10:00:00,69.25,69.63,69.13,69.28,82630.0,57.4559,57.7712,57.3563,57.4808,82630.0
2016-04-18 10:30:00,69.29,69.45,69.16,69.31,56606.0,57.4891,57.6218,57.3812,57.5057,56606.0
2016-04-18 11:00:00,69.33,69.45,69.22,69.41,165481.0,57.5223,57.6218,57.431,57.5886,165481.0
2016-04-18 11:30:00,69.43,69.58,69.29,69.48,177415.0,57.6052,57.7297,57.4891,57.6467,177415.0
2016-04-18 12:00:00,69.48,69.74,69.4,69.55,170754.0,57.6467,57.8624,57.5803,57.7048,170754.0
2016-04-18 12:30:00,69.57,69.99,69.52,69.61,66197.0,57.7214,58.0699,57.6799,57.7546,66197.0
2016-04-18 13:00:00,69.64,69.73,69.51,69.68,41646.0,57.7795,57.8541,57.6716,57.8126,41646.0
2016-04-18 13:30:00,69.7,69.75,69.6,69.66,71900.0,57.8292,57.8707,57.7463,57.7961,71900.0
2016-04-18 14:00:00,69.66,69.83,69.62,69.74,54387.0,57.7961,57.9371,57.7629,57.8624,54387.0
2016-04-18 14:30:00,69.72,69.89,69.69,69.81,67054.0,57.8458,57.9869,57.8209,57.9205,67054.0
2016-04-18 15:00:00,69.83,69.84,69.65,69.68,86959.0,57.9371,57.9454,57.7878,57.8126,86959.0
2016-04-18 15:30:00,69.69,69.87,69.57,69.86,292326.0,57.8209,57.9703,57.7214,57.962,292326.0
2016-04-19 09:30:00,72.6,74.55,71.27,71.78,344518.0,60.2353,61.8532,59.1319,59.555,344518.0
2016-04-19 10:00:00,71.78,72.23,70.85,71.4,304395.0,59.555,59.9284,58.7834,59.2397,304395.0
2016-04-19 10:30:00,71.46,72.14,71.02,71.16,149492.0,59.2895,59.8537,58.9244,59.0406,149492.0
2016-04-19 11:00:00,71.29,71.55,70.57,70.93,146225.0,59.1484,59.3642,58.5511,58.8498,146225.0
2016-04-19 11:30:00,70.92,70.98,69.58,69.71,153813.0,58.8415,58.8912,57.7297,57.8375,153813.0
2016-04-19 12:00:00,69.71,70.11,69.61,69.72,116650.0,57.8375,58.1694,57.7546,57.8458,116650.0
2016-04-19 12:30:00,69.73,70.15,69.62,69.94,91434.0,57.8541,58.2026,57.7629,58.0284,91434.0
2016-04-19 13:00:00,69.94,70.27,69.52,70.12,117257.0,58.0284,58.3022,57.6799,58.1777,117257.0
2016-04-19 13:30:00,70.13,70.14,69.9,70.06,120555.0,58.186,58.1943,57.9952,58.1279,120555.0
2016-04-19 14:00:00,70.02,70.34,69.78,70.09,138540.0,58.0947,58.3602,57.8956,58.1528,138540.0
2016-04-19 14:30:00,70.11,70.26,69.88,69.98,181060.0,58.1694,58.2939,57.9786,58.0616,181060.0
2016-04-19 15:00:00,70.01,70.17,69.85,70.03,170736.0,58.0864,58.2192,57.9537,58.103,170736.0
2016-04-19 15:30:00,70.04,70.09,69.54,69.73,476329.0,58.1113,58.1528,57.6965,57.8541,476329.0
2016-04-20 09:30:00,70.02,70.3,69.39,70.08,207100.0,58.0947,58.3271,57.572,58.1445,207100.0
2016-04-20 10:00:00,70.05,70.24,69.87,70.03,65520.0,58.1196,58.2773,57.9703,58.103,65520.0
2016-04-20 10:30:00,70.02,70.38,70.0,70.28,71327.0,58.0947,58.3934,58.0782,58.3105,71327.0
2016-04-20 11:00:00,70.31,70.67,70.07,70.58,84313.0,58.3354,58.634,58.1362,58.5594,84313.0
2016-04-20 11:30:00,70.58,71.08,70.51,71.0,139015.0,58.5594,58.9742,58.5013,58.9078,139015.0
2016-04-20 12:00:00,70.96,71.12,70.9,71.0,37832.0,58.8747,59.0074,58.8249,58.9078,37832.0
2016-04-20 12:30:00,71.0,71.12,70.78,70.95,65152.0,58.9078,59.0074,58.7253,58.8664,65152.0
2016-04-20 13:00:00,70.92,71.03,70.92,70.99,29525.0,58.8415,58.9327,58.8415,58.8995,29525.0
2016-04-20 13:30:00,70.98,71.27,70.97,71.22,53021.0,58.8912,59.1319,58.8829,59.0904,53021.0
2016-04-20 14:00:00,71.25,71.48,71.18,71.45,70238.0,59.1153,59.3061,59.0572,59.2812,70238.0
2016-04-20 14:30:00,71.47,71.62,71.42,71.49,58885.0,59.2978,59.4222,59.2563,59.3144,58885.0
2016-04-20 15:00:00,71.5,71.5,71.19,71.35,156542.0,59.3227,59.3227,59.0655,59.1982,156542.0
2016-04-20 15:30:00,71.35,71.53,71.26,71.5,238181.0,59.1982,59.3476,59.1236,59.3227,238181.0
2016-04-21 09:30:00,71.4,71.98,71.25,71.67,54760.0,59.2397,59.7209,59.1153,59.4637,54760.0
2016-04-21 10:00:00,71.67,71.72,71.33,71.46,32111.0,59.4637,59.5052,59.1816,59.2895,32111.0
2016-04-21 10:30:00,71.45,71.61,71.25,71.59,46812.0,59.2812,59.4139,59.1153,59.3974,46812.0
2016-04-21 11:00:00,71.55,71.77,71.33,71.35,38430.0,59.3642,59.5467,59.1816,59.1982,38430.0
2016-04-21 11:30:00,71.36,71.62,71.27,71.57,36261.0,59.2065,59.4222,59.1319,59.3808,36261.0
2016-04-21 12:00:00,71.59,71.62,71.13,71.16,30736.0,59.3974,59.4222,59.0157,59.0406,30736.0
2016-04-21 12:30:00,71.16,71.35,71.14,71.22,26834.0,59.0406,59.1982,59.024,59.0904,26834.0
2016-04-21 13:00:00,71.21,71.27,70.99,70.99,26356.0,59.0821,59.1319,58.8995,58.8995,26356.0
2016-04-21 13:30:00,70.99,71.15,70.94,70.94,36231.0,58.8995,59.0323,58.8581,58.8581,36231.0
2016-04-21 14:00:00,70.91,70.92,70.71,70.81,38762.0,58.8332,58.8415,58.6672,58.7502,38762.0
2016-04-21 14:30:00,70.8,70.82,70.64,70.78,37962.0,58.7419,58.7585,58.6092,58.7253,37962.0
2016-04-21 15:00:00,70.8,70.9,70.69,70.69,47619.0,58.7419,58.8249,58.6506,58.6506,47619.0
2016-04-21 15:30:00,70.71,70.85,70.66,70.68,150171.0,58.6672,58.7834,58.6257,58.6423,150171.0
2016-04-22 09:30:00,71.09,72.48,71.09,72.17,63612.0,58.9825,60.1358,58.9825,59.8786,63612.0
2016-04-22 10:00:00,72.17,72.49,72.02,72.44,41180.0,59.8786,60.1441,59.7541,60.1026,41180.0
2016-04-22 10:30:00,72.44,72.54,71.96,72.03,38098.0,60.1026,60.1856,59.7043,59.7624,38098.0
2016-04-22 11:00:00,72.01,72.04,71.64,71.89,40201.0,59.7458,59.7707,59.4388,59.6463,40201.0
2016-04-22 11:30:00,71.86,72.06,71.83,71.96,28431.0,59.6214,59.7873,59.5965,59.7043,28431.0
2016-04-22 12:00:00,71.98,72.14,71.98,72.05,63077.0,59.7209,59.8537,59.7209,59.779,63077.0
2016-04-22 12:30:00,72.0,72.25,71.98,72.18,32076.0,59.7375,59.9449,59.7209,59.8869,32076.0
2016-04-22 13:00:00,72.19,72.32,72.1,72.19,25930.0,59.8952,60.003,59.8205,59.8952,25930.0
2016-04-22 13:30:00,72.18,72.59,72.18,72.56,43425.0,59.8869,60.227,59.8869,60.2022,43425.0
2016-04-22 14:00:00,72.53,72.67,72.38,72.64,48748.0,60.1773,60.2934,60.0528,60.2685,48748.0
2016-04-22 14:30:00,72.62,72.62,72.42,72.43,48042.0,60.2519,60.2519,60.086,60.0943,48042.0
2016-04-22 15:00:00,72.43,72.44,72.17,72.21,71280.0,60.0943,60.1026,59.8786,59.9118,71280.0
2016-04-22 15:30:00,72.22,72.3,72.15,72.28,190403.0,59.9201,59.9864,59.862,59.9698,190403.0
2016-04-25 09:30:00,71.85,72.18,71.34,71.37,69024.0,59.6131,59.8869,59.1899,59.2148,69024.0
2016-04-25 10:00:00,71.35,71.53,70.79,70.87,56240.0,59.1982,59.3476,58.7336,58.8,56240.0
2016-04-25 10:30:00,70.87,71.16,70.61,70.79,109824.0,58.8,59.0406,58.5843,58.7336,109824.0
2016-04-25 11:00:00,70.81,71.11,70.75,70.98,88434.0,58.7502,58.9991,58.7004,58.8912,88434.0
2016-04-25 11:30:00,70.98,71.0,70.6,70.65,32044.0,58.8912,58.9078,58.576,58.6174,32044.0
2016-04-25 12:00:00,70.65,70.81,70.63,70.68,29084.0,58.6174,58.7502,58.6009,58.6423,29084.0
2016-04-25 12:30:00,70.69,70.75,70.54,70.69,28774.0,58.6506,58.7004,58.5262,58.6506,28774.0
2016-04-25 13:00:00,70.7,70.82,70.6,70.78,20144.0,58.6589,58.7585,58.576,58.7253,20144.0
2016-04-25 13:30:00,70.8,70.8,70.57,70.67,23924.0,58.7419,58.7419,58.5511,58.634,23924.0
2016-04-25 14:00:00,70.7,70.79,70.57,70.64,22177.0,58.6589,58.7336,58.5511,58.6092,22177.0
2016-04-25 14:30:00,70.64,70.66,70.49,70.53,31925.0,58.6092,58.6257,58.4847,58.5179,31925.0
2016-04-25 15:00:00,70.54,70.58,70.4,70.47,56154.0,58.5262,58.5594,58.41,58.4681,56154.0
2016-04-25 15:30:00,70.46,70.82,70.45,70.78,185780.0,58.4598,58.7585,58.4515,58.7253,185780.0
2016-04-26 09:30:00,70.87,72.16,70.87,71.14,45838.0,58.8,59.8703,58.8,59.024,45838.0
2016-04-26 10:00:00,71.19,71.42,71.0,71.0,55699.0,59.0655,59.2563,58.9078,58.9078,55699.0
2016-04-26 10:30:00,71.02,71.55,70.92,71.32,38518.0,58.9244,59.3642,58.8415,59.1733,38518.0
2016-04-26 11:00:00,71.28,71.39,71.13,71.36,33941.0,59.1402,59.2314,59.0157,59.2065,33941.0
2016-04-26 11:30:00,71.4,71.53,71.24,71.43,23596.0,59.2397,59.3476,59.107,59.2646,23596.0
2016-04-26 12:00:00,71.44,71.58,71.32,71.45,21646.0,59.2729,59.3891,59.1733,59.2812,21646.0
2016-04-26 12:30:00,71.43,71.46,71.24,71.37,13308.0,59.2646,59.2895,59.107,59.2148,13308.0
2016-04-26 13:00:00,71.37,71.44,71.29,71.4,32200.0,59.2148,59.2729,59.1484,59.2397,32200.0
2016-04-26 13:30:00,71.41,71.47,71.27,71.28,25180.0,59.248,59.2978,59.1319,59.1402,25180.0
2016-04-26 14:00:00,71.29,71.79,71.27,71.69,41079.0,59.1484,59.5633,59.1319,59.4803,41079.0
2016-04-26 14:30:00,71.69,71.82,71.63,71.76,36293.0,59.4803,59.5882,59.4305,59.5384,36293.0
2016-04-26 15:00:00,71.74,71.75,71.47,71.57,46593.0,59.5218,59.5301,59.2978,59.3808,46593.0
2016-04-26 15:30:00,71.56,71.67,71.38,71.42,160664.0,59.3725,59.4637,59.2231,59.2563,160664.0
2016-04-27 09:30:00,70.91,71.73,70.7,71.4,61196.0,58.8332,59.5135,58.6589,59.2397,61196.0
2016-04-27 10:00:00,71.44,71.87,71.37,71.64,46224.0,59.2729,59.6297,59.2148,59.4388,46224.0
2016-04-27 10:30:00,71.59,71.59,70.99,71.3,46545.0,59.3974,59.3974,58.8995,59.1567,46545.0
2016-04-27 11:00:00,71.31,71.62,71.23,71.58,31454.0,59.165,59.4222,59.0987,59.3891,31454.0
2016-04-27 11:30:00,71.61,71.71,71.4,71.56,49001.0,59.4139,59.4969,59.2397,59.3725,49001.0
2016-04-27 12:00:00,71.54,71.54,71.28,71.5,27023.0,59.3559,59.3559,59.1402,59.3227,27023.0
2016-04-27 12:30:00,71.49,71.61,71.43,71.52,16275.0,59.3144,59.4139,59.2646,59.3393,16275.0
2016-04-27 13:00:00,71.51,71.59,71.42,71.43,21008.0,59.331,59.3974,59.2563,59.2646,21008.0
2016-04-27 13:30:00,71.43,71.67,71.43,71.61,34580.0,59.2646,59.4637,59.2646,59.4139,34580.0
2016-04-27 14:00:00,71.61,71.81,71.42,71.66,46096.0,59.4139,59.5799,59.2563,59.4554,46096.0
2016-04-27 14:30:00,71.69,71.73,71.45,71.65,69933.0,59.4803,59.5135,59.2812,59.4471,69933.0
2016-04-27 15:00:00,71.66,71.78,71.61,71.65,42407.0,59.4554,59.555,59.4139,59.4471,42407.0
2016-04-27 15:30:00,71.65,71.76,71.47,71.47,203684.0,59.4471,59.5384,59.2978,59.2978,203684.0
2016-04-28 09:30:00,70.83,71.62,70.59,71.62,57838.0,59.0655,59.7243,58.8654,59.7243,57838.0
2016-04-28 10:00:00,71.59,71.94,71.56,71.82,57954.0,59.6993,59.9912,59.6743,59.8911,57954.0
2016-04-28 10:30:00,71.82,71.82,71.49,71.49,31847.0,59.8911,59.8911,59.6159,59.6159,31847.0
2016-04-28 11:00:00,71.51,71.66,71.41,71.63,39603.0,59.6326,59.7577,59.5492,59.7326,39603.0
2016-04-28 11:30:00,71.66,71.66,71.5,71.62,25319.0,59.7577,59.7577,59.6242,59.7243,25319.0
2016-04-28 12:00:00,71.64,71.65,71.25,71.39,23188.0,59.741,59.7493,59.4158,59.5325,23188.0
2016-04-28 12:30:00,71.35,71.62,71.33,71.45,18565.0,59.4992,59.7243,59.4825,59.5825,18565.0
2016-04-28 13:00:00,71.47,71.55,71.29,71.35,21089.0,59.5992,59.6659,59.4491,59.4992,21089.0
2016-04-28 13:30:00,71.37,71.62,71.26,71.62,22384.0,59.5158,59.7243,59.4241,59.7243,22384.0
2016-04-28 14:00:00,71.6,71.62,71.43,71.53,19459.0,59.7076,59.7243,59.5659,59.6493,19459.0
2016-04-28 14:30:00,71.51,71.52,71.22,71.22,27796.0,59.6326,59.6409,59.3907,59.3907,27796.0
2016-04-28 15:00:00,71.24,71.25,70.76,70.76,41351.0,59.4074,59.4158,59.0071,59.0071,41351.0
2016-04-28 15:30:00,70.76,70.98,70.68,70.86,126405.0,59.0071,59.1906,58.9404,59.0905,126405.0
2016-04-29 09:30:00,71.28,71.61,70.11,70.15,47662.0,59.4408,59.716,58.4651,58.4985,47662.0
2016-04-29 10:00:00,70.19,70.6,69.91,70.55,53127.0,58.5318,58.8737,58.2983,58.832,53127.0
2016-04-29 10:30:00,70.61,70.77,70.41,70.52,32706.0,58.8821,59.0155,58.7153,58.807,32706.0
2016-04-29 11:00:00,70.51,70.65,70.23,70.23,34307.0,58.7987,58.9154,58.5652,58.5652,34307.0
2016-04-29 11:30:00,70.24,70.32,70.1,70.2,79144.0,58.5735,58.6402,58.4568,58.5402,79144.0
2016-04-29 12:00:00,70.19,70.33,70.06,70.28,45217.0,58.5318,58.6486,58.4234,58.6069,45217.0
2016-04-29 12:30:00,70.3,70.51,70.27,70.44,23982.0,58.6236,58.7987,58.5985,58.7403,23982.0
2016-04-29 13:00:00,70.43,70.66,70.39,70.64,22855.0,58.732,58.9238,58.6986,58.9071,22855.0
2016-04-29 13:30:00,70.66,70.66,70.37,70.45,22069.0,58.9238,58.9238,58.6819,58.7486,22069.0
2016-04-29 14:00:00,70.45,70.61,70.41,70.6,56997.0,58.7486,58.8821,58.7153,58.8737,56997.0
2016-04-29 14:30:00,70.59,70.61,70.43,70.45,27764.0,58.8654,58.8821,58.732,58.7486,27764.0
2016-04-29 15:00:00,70.46,70.85,70.45,70.68,74465.0,58.757,59.0822,58.7486,58.9404,74465.0
2016-04-29 15:30:00,70.69,70.86,70.6,70.7,221997.0,58.9488,59.0905,58.8737,58.9571,221997.0
2016-05-02 09:30:00,71.09,71.15,70.21,70.87,49703.0,59.2823,59.3324,58.5485,59.0989,49703.0
2016-05-02 10:00:00,70.86,71.43,70.78,71.34,44630.0,59.0905,59.5659,59.0238,59.4908,44630.0
2016-05-02 10:30:00,71.35,71.59,71.14,71.47,66778.0,59.4992,59.6993,59.324,59.5992,66778.0
2016-05-02 11:00:00,71.46,71.55,71.24,71.29,64093.0,59.5909,59.6659,59.4074,59.4491,64093.0
2016-05-02 11:30:00,71.33,71.55,71.17,71.18,34310.0,59.4825,59.6659,59.349,59.3574,34310.0
2016-05-02 12:00:00,71.18,71.33,71.14,71.27,17008.0,59.3574,59.4825,59.324,59.4324,17008.0
2016-05-02 12:30:00,71.26,71.34,71.15,71.25,24540.0,59.4241,59.4908,59.3324,59.4158,24540.0
2016-05-02 13:00:00,71.24,71.46,71.21,71.35,33006.0,59.4074,59.5909,59.3824,59.4992,33006.0
2016-05-02 13:30:00,71.36,71.38,71.21,71.25,67867.0,59.5075,59.5242,59.3824,59.4158,67867.0
2016-05-02 14:00:00,71.24,71.45,71.14,71.19,184413.0,59.4074,59.5825,59.324,59.3657,184413.0
2016-05-02 14:30:00,71.2,71.3,71.14,71.19,82104.0,59.3741,59.4575,59.324,59.3657,82104.0
2016-05-02 15:00:00,71.17,71.52,71.17,71.44,74504.0,59.349,59.6409,59.349,59.5742,74504.0
2016-05-02 15:30:00,71.43,71.46,71.25,71.25,187189.0,59.5659,59.5909,59.4158,59.4158,187189.0
2016-05-03 09:30:00,70.2,70.39,69.78,70.18,31643.0,58.5402,58.6986,58.1899,58.5235,31643.0
2016-05-03 10:00:00,70.15,70.6,70.15,70.5,23623.0,58.4985,58.8737,58.4985,58.7903,23623.0
2016-05-03 10:30:00,70.47,70.84,70.42,70.61,35381.0,58.7653,59.0739,58.7236,58.8821,35381.0
2016-05-03 11:00:00,70.62,70.66,70.43,70.53,58240.0,58.8904,58.9238,58.732,58.8153,58240.0
2016-05-03 11:30:00,70.5,70.78,70.43,70.71,64984.0,58.7903,59.0238,58.732,58.9655,64984.0
2016-05-03 12:00:00,70.72,70.81,70.55,70.7,44477.0,58.9738,59.0488,58.832,58.9571,44477.0
2016-05-03 12:30:00,70.7,70.75,70.59,70.7,51356.0,58.9571,58.9988,58.8654,58.9571,51356.0
2016-05-03 13:00:00,70.68,70.88,70.68,70.88,38449.0,58.9404,59.1072,58.9404,59.1072,38449.0
2016-05-03 13:30:00,70.89,70.95,70.86,70.86,45482.0,59.1156,59.1656,59.0905,59.0905,45482.0
2016-05-03 14:00:00,70.86,70.89,70.57,70.72,54728.0,59.0905,59.1156,58.8487,58.9738,54728.0
2016-05-03 14:30:00,70.72,71.0,70.72,70.95,44552.0,58.9738,59.2073,58.9738,59.1656,44552.0
2016-05-03 15:00:00,70.95,71.05,70.82,71.02,88192.0,59.1656,59.249,59.0572,59.224,88192.0
2016-05-03 15:30:00,71.01,71.12,70.92,71.0,221571.0,59.2156,59.3074,59.1406,59.2073,221571.0
2016-05-04 09:30:00,70.52,71.23,70.26,71.08,18753.0,58.807,59.3991,58.5902,59.274,18753.0
2016-05-04 10:00:00,71.08,71.36,70.8,71.21,34045.0,59.274,59.5075,59.0405,59.3824,34045.0
2016-05-04 10:30:00,71.17,71.17,70.65,70.68,32307.0,59.349,59.349,58.9154,58.9404,32307.0
2016-05-04 11:00:00,70.69,70.77,70.2,70.23,24883.0,58.9488,59.0155,58.5402,58.5652,24883.0
2016-05-04 11:30:00,70.25,70.49,70.19,70.44,18217.0,58.5819,58.782,58.5318,58.7403,18217.0
2016-05-04 12:00:00,70.45,70.78,70.45,70.64,16491.0,58.7486,59.0238,58.7486,58.9071,16491.0
2016-05-04 12:30:00,70.68,70.73,70.45,70.45,21373.0,58.9404,58.9821,58.7486,58.7486,21373.0
2016-05-04 13:00:00,70.43,70.59,70.4,70.46,26308.0,58.732,58.8654,58.7069,58.757,26308.0
2016-05-04 13:30:00,70.46,70.49,70.25,70.3,29934.0,58.757,58.782,58.5819,58.6236,29934.0
2016-05-04 14:00:00,70.29,70.44,70.23,70.42,32248.0,58.6152,58.7403,58.5652,58.7236,32248.0
2016-05-04 14:30:00,70.46,70.62,70.37,70.54,31392.0,58.757,58.8904,58.6819,58.8237,31392.0
2016-05-04 15:00:00,70.55,70.61,70.43,70.5,28000.0,58.832,58.8821,58.732,58.7903,28000.0
2016-05-04 15:30:00,70.5,70.69,70.41,70.47,121034.0,58.7903,58.9488,58.7153,58.7653,121034.0
2016-05-05 09:30:00,70.97,71.53,70.5,71.42,38590.0,59.1823,59.6493,58.7903,59.5575,38590.0
2016-05-05 10:00:00,71.4,71.4,70.81,70.83,32984.0,59.5408,59.5408,59.0488,59.0655,32984.0
2016-05-05 10:30:00,70.75,71.05,70.75,70.98,25821.0,58.9988,59.249,58.9988,59.1906,25821.0
2016-05-05 11:00:00,70.97,71.02,70.49,70.73,34318.0,59.1823,59.224,58.782,58.9821,34318.0
2016-05-05 11:30:00,70.76,71.0,70.66,70.95,18205.0,59.0071,59.2073,58.9238,59.1656,18205.0
2016-05-05 12:00:00,70.95,71.01,70.85,70.9,22847.0,59.1656,59.2156,59.0822,59.1239,22847.0
2016-05-05 12:30:00,70.89,71.01,70.82,70.98,15313.0,59.1156,59.2156,59.0572,59.1906,15313.0
2016-05-05 13:00:00,70.98,70.98,70.66,70.68,27456.0,59.1906,59.1906,58.9238,58.9404,27456.0
2016-05-05 13:30:00,70.65,70.71,70.55,70.68,27670.0,58.9154,58.9655,58.832,58.9404,27670.0
2016-05-05 14:00:00,70.7,70.8,70.65,70.72,31804.0,58.9571,59.0405,58.9154,58.9738,31804.0
2016-05-05 14:30:00,70.73,70.77,70.55,70.55,32510.0,58.9821,59.0155,58.832,58.832,32510.0
2016-05-05 15:00:00,70.54,70.64,70.47,70.57,37493.0,58.8237,58.9071,58.7653,58.8487,37493.0
2016-05-05 15:30:00,70.57,70.57,70.43,70.5,113284.0,58.8487,58.8487,58.732,58.7903,113284.0
2016-05-06 09:30:00,70.02,70.91,69.78,70.63,22926.0,58.3901,59.1322,58.1899,58.8987,22926.0
2016-05-06 10:00:00,70.68,71.1,70.55,70.56,35211.0,58.9404,59.2907,58.832,58.8404,35211.0
2016-05-06 10:30:00,70.56,70.69,70.18,70.45,31948.0,58.8404,58.9488,58.5235,58.7486,31948.0
2016-05-06 11:00:00,70.46,70.74,70.46,70.66,33111.0,58.757,58.9905,58.757,58.9238,33111.0
2016-05-06 11:30:00,70.65,70.84,70.5,70.63,46520.0,58.9154,59.0739,58.7903,58.8987,46520.0
2016-05-06 12:00:00,70.63,70.7,70.54,70.62,49043.0,58.8987,58.9571,58.8237,58.8904,49043.0
2016-05-06 12:30:00,70.65,70.79,70.57,70.74,14390.0,58.9154,59.0322,58.8487,58.9905,14390.0
2016-05-06 13:00:00,70.75,70.79,70.62,70.71,29844.0,58.9988,59.0322,58.8904,58.9655,29844.0
2016-05-06 13:30:00,70.7,70.77,70.57,70.77,19171.0,58.9571,59.0155,58.8487,59.0155,19171.0
2016-05-06 14:00:00,70.79,70.95,70.76,70.87,30299.0,59.0322,59.1656,59.0071,59.0989,30299.0
2016-05-06 14:30:00,70.87,70.94,70.75,70.8,47173.0,59.0989,59.1573,58.9988,59.0405,47173.0
2016-05-06 15:00:00,70.8,71.05,70.8,70.86,46728.0,59.0405,59.249,59.0405,59.0905,46728.0
2016-05-06 15:30:00,70.86,70.89,70.72,70.82,108260.0,59.0905,59.1156,58.9738,59.0572,108260.0
2016-05-09 09:30:00,70.2,70.46,69.32,70.44,76872.0,58.5402,58.757,57.8063,58.7403,76872.0
2016-05-09 10:00:00,70.41,70.43,69.91,70.06,31100.0,58.7153,58.732,58.2983,58.4234,31100.0
2016-05-09 10:30:00,70.04,70.14,69.9,70.03,33530.0,58.4067,58.4901,58.29,58.3984,33530.0
2016-05-09 11:00:00,70.03,70.22,69.88,70.12,27475.0,58.3984,58.5568,58.2733,58.4734,27475.0
2016-05-09 11:30:00,70.1,70.11,69.96,70.0,21403.0,58.4568,58.4651,58.34,58.3734,21403.0
2016-05-09 12:00:00,70.02,70.13,69.97,70.06,22423.0,58.3901,58.4818,58.3484,58.4234,22423.0
2016-05-09 12:30:00,70.08,70.17,70.04,70.16,11915.0,58.4401,58.5151,58.4067,58.5068,11915.0
2016-05-09 13:00:00,70.18,70.27,70.01,70.01,27875.0,58.5235,58.5985,58.3817,58.3817,27875.0
2016-05-09 13:30:00,70.0,70.23,70.0,70.08,20424.0,58.3734,58.5652,58.3734,58.4401,20424.0
2016-05-09 14:00:00,70.13,70.14,69.92,70.0,26595.0,58.4818,58.4901,58.3067,58.3734,26595.0
2016-05-09 14:30:00,70.0,70.21,70.0,70.17,22352.0,58.3734,58.5485,58.3734,58.5151,22352.0
2016-05-09 15:00:00,70.16,70.16,69.96,69.97,47543.0,58.5068,58.5068,58.34,58.3484,47543.0
2016-05-09 15:30:00,69.98,70.05,69.72,69.78,183482.0,58.3567,58.4151,58.1399,58.1899,183482.0
2016-05-10 09:30:00,70.2,70.8,70.01,70.67,111218.0,58.5402,59.0405,58.3817,58.9321,111218.0
2016-05-10 10:00:00,70.66,70.72,70.43,70.69,51114.0,58.9238,58.9738,58.732,58.9488,51114.0
2016-05-10 10:30:00,70.73,70.85,70.63,70.82,31268.0,58.9821,59.0822,58.8987,59.0572,31268.0
2016-05-10 11:00:00,70.8,70.87,70.54,70.69,28125.0,59.0405,59.0989,58.8237,58.9488,28125.0
2016-05-10 11:30:00,70.74,70.87,70.69,70.82,19834.0,58.9905,59.0989,58.9488,59.0572,19834.0
2016-05-10 12:00:00,70.82,71.05,70.82,71.03,22427.0,59.0572,59.249,59.0572,59.2323,22427.0
2016-05-10 12:30:00,71.04,71.06,70.83,70.98,15721.0,59.2406,59.2573,59.0655,59.1906,15721.0
2016-05-10 13:00:00,71.01,71.03,70.8,70.91,21445.0,59.2156,59.2323,59.0405,59.1322,21445.0
2016-05-10 13:30:00,70.92,71.05,70.9,71.04,20756.0,59.1406,59.249,59.1239,59.2406,20756.0
2016-05-10 14:00:00,71.04,71.05,70.87,70.89,41322.0,59.2406,59.249,59.0989,59.1156,41322.0
2016-05-10 14:30:00,70.88,71.02,70.81,70.92,25007.0,59.1072,59.224,59.0488,59.1406,25007.0
2016-05-10 15:00:00,70.88,70.95,70.85,70.86,40326.0,59.1072,59.1656,59.0822,59.0905,40326.0
2016-05-10 15:30:00,70.86,71.03,70.8,70.92,127401.0,59.0905,59.2323,59.0405,59.1406,127401.0
2016-05-11 09:30:00,71.01,71.06,70.53,70.7,40742.0,59.2156,59.2573,58.8153,58.9571,40742.0
2016-05-11 10:00:00,70.7,71.31,70.59,71.23,25447.0,58.9571,59.4658,58.8654,59.3991,25447.0
2016-05-11 10:30:00,71.28,71.67,71.2,71.39,37655.0,59.4408,59.766,59.3741,59.5325,37655.0
2016-05-11 11:00:00,71.38,71.38,70.95,71.14,18919.0,59.5242,59.5242,59.1656,59.324,18919.0
2016-05-11 11:30:00,71.11,71.22,70.83,70.97,55494.0,59.299,59.3907,59.0655,59.1823,55494.0
2016-05-11 12:00:00,70.96,71.23,70.91,71.23,25711.0,59.1739,59.3991,59.1322,59.3991,25711.0
2016-05-11 12:30:00,71.22,71.22,71.08,71.15,22772.0,59.3907,59.3907,59.274,59.3324,22772.0
2016-05-11 13:00:00,71.14,71.3,71.05,71.2,27873.0,59.324,59.4575,59.249,59.3741,27873.0
2016-05-11 13:30:00,71.18,71.21,71.12,71.17,11588.0,59.3574,59.3824,59.3074,59.349,11588.0
2016-05-11 14:00:00,71.18,71.18,70.88,70.88,33866.0,59.3574,59.3574,59.1072,59.1072,33866.0
2016-05-11 14:30:00,70.89,70.9,70.61,70.68,18697.0,59.1156,59.1239,58.8821,58.9404,18697.0
2016-05-11 15:00:00,70.68,70.84,70.63,70.7,35865.0,58.9404,59.0739,58.8987,58.9571,35865.0
2016-05-11 15:30:00,70.71,70.78,70.45,70.45,107333.0,58.9655,59.0238,58.7486,58.7486,107333.0
2016-05-12 09:30:00,71.24,71.56,70.88,70.95,42018.0,59.4074,59.6743,59.1072,59.1656,42018.0
2016-05-12 10:00:00,70.87,71.09,70.66,70.91,52216.0,59.0989,59.2823,58.9238,59.1322,52216.0
2016-05-12 10:30:00,70.91,70.91,70.5,70.66,29666.0,59.1322,59.1322,58.7903,58.9238,29666.0
2016-05-12 11:00:00,70.73,70.74,70.22,70.57,27368.0,58.9821,58.9905,58.5568,58.8487,27368.0
2016-05-12 11:30:00,70.54,70.63,70.28,70.33,25679.0,58.8237,58.8987,58.6069,58.6486,25679.0
2016-05-12 12:00:00,70.32,70.56,70.27,70.48,20931.0,58.6402,58.8404,58.5985,58.7737,20931.0
2016-05-12 12:30:00,70.47,70.73,70.44,70.72,15382.0,58.7653,58.9821,58.7403,58.9738,15382.0
2016-05-12 13:00:00,70.73,70.75,70.48,70.67,17507.0,58.9821,58.9988,58.7737,58.9321,17507.0
2016-05-12 13:30:00,70.65,70.67,70.48,70.67,19903.0,58.9154,58.9321,58.7737,58.9321,19903.0
2016-05-12 14:00:00,70.72,70.98,70.58,70.8,72395.0,58.9738,59.1906,58.857,59.0405,72395.0
2016-05-12 14:30:00,70.79,70.93,70.7,70.77,45613.0,59.0322,59.1489,58.9571,59.0155,45613.0
2016-05-12 15:00:00,70.78,70.89,70.67,70.89,54741.0,59.0238,59.1156,58.9321,59.1156,54741.0
2016-05-12 15:30:00,70.9,70.9,70.63,70.69,64922.0,59.1239,59.1239,58.8987,58.9488,64922.0
2016-05-13 09:30:00,70.49,71.42,70.15,70.74,46678.0,58.782,59.5575,58.4985,58.9905,46678.0
2016-05-13 10:00:00,70.76,70.88,70.21,70.3,44944.0,59.0071,59.1072,58.5485,58.6236,44944.0
2016-05-13 10:30:00,70.22,70.22,69.85,70.21,38219.0,58.5568,58.5568,58.2483,58.5485,38219.0
2016-05-13 11:00:00,70.24,70.49,70.24,70.47,39742.0,58.5735,58.782,58.5735,58.7653,39742.0
2016-05-13 11:30:00,70.48,70.5,70.17,70.33,23335.0,58.7737,58.7903,58.5151,58.6486,23335.0
2016-05-13 12:00:00,70.32,70.44,70.28,70.37,16176.0,58.6402,58.7403,58.6069,58.6819,16176.0
2016-05-13 12:30:00,70.35,70.44,70.17,70.2,13352.0,58.6652,58.7403,58.5151,58.5402,13352.0
2016-05-13 13:00:00,70.23,70.45,70.23,70.36,16373.0,58.5652,58.7486,58.5652,58.6736,16373.0
2016-05-13 13:30:00,70.35,70.36,69.88,70.08,20417.0,58.6652,58.6736,58.2733,58.4401,20417.0
2016-05-13 14:00:00,70.06,70.21,69.94,69.98,21591.0,58.4234,58.5485,58.3233,58.3567,21591.0
2016-05-13 14:30:00,69.97,70.03,69.9,69.97,26332.0,58.3484,58.3984,58.29,58.3484,26332.0
2016-05-13 15:00:00,69.98,70.13,69.98,70.04,49812.0,58.3567,58.4818,58.3567,58.4067,49812.0
2016-05-13 15:30:00,70.04,70.08,69.86,69.94,194751.0,58.4067,58.4401,58.2566,58.3233,194751.0
2016-05-16 09:30:00,70.21,71.08,70.08,70.58,35543.0,58.5485,59.274,58.4401,58.857,35543.0
2016-05-16 10:00:00,70.62,71.22,70.61,71.2,48507.0,58.8904,59.3907,58.8821,59.3741,48507.0
2016-05-16 10:30:00,71.22,71.32,70.99,71.23,39762.0,59.3907,59.4741,59.1989,59.3991,39762.0
2016-05-16 11:00:00,71.23,71.37,70.92,71.09,42186.0,59.3991,59.5158,59.1406,59.2823,42186.0
2016-05-16 11:30:00,71.12,71.36,71.08,71.34,26172.0,59.3074,59.5075,59.274,59.4908,26172.0
2016-05-16 12:00:00,71.37,71.37,71.11,71.11,24288.0,59.5158,59.5158,59.299,59.299,24288.0
2016-05-16 12:30:00,71.09,71.15,71.07,71.14,32537.0,59.2823,59.3324,59.2657,59.324,32537.0
2016-05-16 13:00:00,71.15,71.16,71.01,71.07,56499.0,59.3324,59.3407,59.2156,59.2657,56499.0
2016-05-16 13:30:00,71.09,71.2,71.07,71.14,27490.0,59.2823,59.3741,59.2657,59.324,27490.0
2016-05-16 14:00:00,71.13,71.22,71.12,71.18,45222.0,59.3157,59.3907,59.3074,59.3574,45222.0
2016-05-16 14:30:00,71.19,71.22,71.12,71.19,45711.0,59.3657,59.3907,59.3074,59.3657,45711.0
2016-05-16 15:00:00,71.19,71.2,71.04,71.06,53769.0,59.3657,59.3741,59.2406,59.2573,53769.0
2016-05-16 15:30:00,71.05,71.06,70.82,70.93,123984.0,59.249,59.2573,59.0572,59.1489,123984.0
2016-05-17 09:30:00,70.93,71.3,70.42,71.17,35436.0,59.1489,59.4575,58.7236,59.349,35436.0
2016-05-17 10:00:00,71.17,71.17,70.6,70.83,33418.0,59.349,59.349,58.8737,59.0655,33418.0
2016-05-17 10:30:00,70.81,71.11,70.72,71.11,21397.0,59.0488,59.299,58.9738,59.299,21397.0
2016-05-17 11:00:00,71.12,71.39,71.03,71.29,46578.0,59.3074,59.5325,59.2323,59.4491,46578.0
2016-05-17 11:30:00,71.33,71.73,71.3,71.66,59406.0,59.4825,59.816,59.4575,59.7577,59406.0
2016-05-17 12:00:00,71.65,71.7,71.42,71.44,36362.0,59.7493,59.791,59.5575,59.5742,36362.0
2016-05-17 12:30:00,71.44,71.44,71.26,71.34,24718.0,59.5742,59.5742,59.4241,59.4908,24718.0
2016-05-17 13:00:00,71.32,71.51,71.26,71.46,56638.0,59.4741,59.6326,59.4241,59.5909,56638.0
2016-05-17 13:30:00,71.42,71.43,70.95,70.95,48552.0,59.5575,59.5659,59.1656,59.1656,48552.0
2016-05-17 14:00:00,71.0,71.05,70.77,70.88,44237.0,59.2073,59.249,59.0155,59.1072,44237.0
2016-05-17 14:30:00,70.87,71.1,70.84,71.09,49669.0,59.0989,59.2907,59.0739,59.2823,49669.0
2016-05-17 15:00:00,71.08,71.27,70.98,71.02,68669.0,59.274,59.4324,59.1906,59.224,68669.0
2016-05-17 15:30:00,71.01,71.18,70.98,71.02,106588.0,59.2156,59.3574,59.1906,59.224,106588.0
2016-05-18 09:30:00,70.61,70.87,70.48,70.58,33290.0,58.8821,59.0989,58.7737,58.857,33290.0
2016-05-18 10:00:00,70.58,71.33,70.57,71.12,33368.0,58.857,59.4825,58.8487,59.3074,33368.0
2016-05-18 10:30:00,70.99,70.99,70.45,70.45,25836.0,59.1989,59.1989,58.7486,58.7486,25836.0
2016-05-18 11:00:00,70.47,70.53,70.26,70.5,40027.0,58.7653,58.8153,58.5902,58.7903,40027.0
2016-05-18 11:30:00,70.5,70.76,70.48,70.48,16245.0,58.7903,59.0071,58.7737,58.7737,16245.0
2016-05-18 12:00:00,70.48,70.71,70.47,70.62,29318.0,58.7737,58.9655,58.7653,58.8904,29318.0
2016-05-18 12:30:00,70.59,70.71,70.53,70.66,7691.0,58.8654,58.9655,58.8153,58.9238,7691.0
2016-05-18 13:00:00,70.67,70.77,70.59,70.73,26722.0,58.9321,59.0155,58.8654,58.9821,26722.0
2016-05-18 13:30:00,70.73,70.9,70.72,70.81,16527.0,58.9821,59.1239,58.9738,59.0488,16527.0
2016-05-18 14:00:00,70.8,70.8,69.76,69.81,29242.0,59.0405,59.0405,58.1732,58.2149,29242.0
2016-05-18 14:30:00,69.81,70.3,69.68,70.2,26596.0,58.2149,58.6236,58.1065,58.5402,26596.0
2016-05-18 15:00:00,70.25,70.44,69.85,69.86,34944.0,58.5819,58.7403,58.2483,58.2566,34944.0
2016-05-18 15:30:00,69.87,70.23,69.86,70.13,123766.0,58.265,58.5652,58.2566,58.4818,123766.0
2016-05-19 09:30:00,69.79,70.34,69.36,69.56,45866.0,58.1983,58.6569,57.8397,58.0065,45866.0
2016-05-19 10:00:00,69.52,69.73,69.32,69.41,34567.0,57.9731,58.1482,57.8063,57.8814,34567.0
2016-05-19 10:30:00,69.49,69.72,69.22,69.25,33696.0,57.9481,58.1399,57.7229,57.748,33696.0
2016-05-19 11:00:00,69.26,69.69,69.13,69.57,28607.0,57.7563,58.1149,57.6479,58.0148,28607.0
2016-05-19 11:30:00,69.55,69.58,69.4,69.58,30971.0,57.9981,58.0231,57.873,58.0231,30971.0
2016-05-19 12:00:00,69.62,69.76,69.46,69.46,29656.0,58.0565,58.1732,57.9231,57.9231,29656.0
2016-05-19 12:30:00,69.43,69.45,69.2,69.2,20538.0,57.8981,57.9147,57.7063,57.7063,20538.0
2016-05-19 13:00:00,69.23,69.45,69.21,69.45,25761.0,57.7313,57.9147,57.7146,57.9147,25761.0
2016-05-19 13:30:00,69.46,69.57,69.42,69.5,24194.0,57.9231,58.0148,57.8897,57.9564,24194.0
2016-05-19 14:00:00,69.52,69.68,69.47,69.55,37464.0,57.9731,58.1065,57.9314,57.9981,37464.0
2016-05-19 14:30:00,69.57,69.6,69.34,69.39,40179.0,58.0148,58.0398,57.823,57.8647,40179.0
2016-05-19 15:00:00,69.38,69.68,69.37,69.6,79177.0,57.8564,58.1065,57.848,58.0398,79177.0
2016-05-19 15:30:00,69.59,69.62,69.46,69.52,99221.0,58.0315,58.0565,57.9231,57.9731,99221.0
2016-05-20 09:30:00,69.99,70.6,69.48,70.45,62074.0,58.365,58.8737,57.9397,58.7486,62074.0
2016-05-20 10:00:00,70.45,70.57,70.22,70.23,32404.0,58.7486,58.8487,58.5568,58.5652,32404.0
2016-05-20 10:30:00,70.26,70.29,69.98,70.01,13939.0,58.5902,58.6152,58.3567,58.3817,13939.0
2016-05-20 11:00:00,70.02,70.29,70.02,70.29,33444.0,58.3901,58.6152,58.3901,58.6152,33444.0
2016-05-20 11:30:00,70.3,70.39,70.13,70.19,33842.0,58.6236,58.6986,58.4818,58.5318,33842.0
2016-05-20 12:00:00,70.22,70.49,70.14,70.36,16136.0,58.5568,58.782,58.4901,58.6736,16136.0
2016-05-20 12:30:00,70.35,70.39,70.24,70.34,15466.0,58.6652,58.6986,58.5735,58.6569,15466.0
2016-05-20 13:00:00,70.31,70.33,70.23,70.23,16000.0,58.6319,58.6486,58.5652,58.5652,16000.0
2016-05-20 13:30:00,70.23,70.27,70.14,70.17,14557.0,58.5652,58.5985,58.4901,58.5151,14557.0
2016-05-20 14:00:00,70.16,70.35,70.16,70.32,13007.0,58.5068,58.6652,58.5068,58.6402,13007.0
2016-05-20 14:30:00,70.32,70.34,70.15,70.19,29249.0,58.6402,58.6569,58.4985,58.5318,29249.0
2016-05-20 15:00:00,70.19,70.19,69.98,70.06,27329.0,58.5318,58.5318,58.3567,58.4234,27329.0
2016-05-20 15:30:00,70.08,70.22,70.06,70.2,98839.0,58.4401,58.5568,58.4234,58.5402,98839.0
2016-05-23 09:30:00,70.19,70.38,69.74,69.9,23704.0,58.5318,58.6903,58.1566,58.29,23704.0
2016-05-23 10:00:00,69.9,70.14,69.77,70.01,33001.0,58.29,58.4901,58.1816,58.3817,33001.0
2016-05-23 10:30:00,69.99,70.08,69.86,70.02,20685.0,58.365,58.4401,58.2566,58.3901,20685.0
2016-05-23 11:00:00,70.03,70.33,70.03,70.3,25629.0,58.3984,58.6486,58.3984,58.6236,25629.0
2016-05-23 11:30:00,70.32,70.34,69.98,70.0,21370.0,58.6402,58.6569,58.3567,58.3734,21370.0
2016-05-23 12:00:00,70.01,70.13,70.01,70.11,16802.0,58.3817,58.4818,58.3817,58.4651,16802.0
2016-05-23 12:30:00,70.11,70.21,70.03,70.2,19180.0,58.4651,58.5485,58.3984,58.5402,19180.0
2016-05-23 13:00:00,70.22,70.31,70.18,70.27,19011.0,58.5568,58.6319,58.5235,58.5985,19011.0
2016-05-23 13:30:00,70.28,70.28,70.09,70.13,17458.0,58.6069,58.6069,58.4484,58.4818,17458.0
2016-05-23 14:00:00,70.14,70.36,70.11,70.33,25506.0,58.4901,58.6736,58.4651,58.6486,25506.0
2016-05-23 14:30:00,70.32,70.43,70.29,70.41,27877.0,58.6402,58.732,58.6152,58.7153,27877.0
2016-05-23 15:00:00,70.41,70.44,70.25,70.25,35250.0,58.7153,58.7403,58.5819,58.5819,35250.0
2016-05-23 15:30:00,70.26,70.32,70.01,70.03,66009.0,58.5902,58.6402,58.3817,58.3984,66009.0
2016-05-24 09:30:00,70.12,70.33,69.89,70.22,48478.0,58.4734,58.6486,58.2816,58.5568,48478.0
2016-05-24 10:00:00,70.28,70.8,70.28,70.78,27529.0,58.6069,59.0405,58.6069,59.0238,27529.0
2016-05-24 10:30:00,70.76,70.98,70.69,70.92,27054.0,59.0071,59.1906,58.9488,59.1406,27054.0
2016-05-24 11:00:00,70.91,71.03,70.7,70.82,27441.0,59.1322,59.2323,58.9571,59.0572,27441.0
2016-05-24 11:30:00,70.81,70.81,70.61,70.7,21678.0,59.0488,59.0488,58.8821,58.9571,21678.0
2016-05-24 12:00:00,70.72,70.72,70.56,70.56,12731.0,58.9738,58.9738,58.8404,58.8404,12731.0
2016-05-24 12:30:00,70.57,70.66,70.54,70.62,10559.0,58.8487,58.9238,58.8237,58.8904,10559.0
2016-05-24 13:00:00,70.63,70.68,70.43,70.47,25314.0,58.8987,58.9404,58.732,58.7653,25314.0
2016-05-24 13:30:00,70.47,70.52,70.3,70.45,18741.0,58.7653,58.807,58.6236,58.7486,18741.0
2016-05-24 14:00:00,70.44,70.5,70.43,70.46,17498.0,58.7403,58.7903,58.732,58.757,17498.0
2016-05-24 14:30:00,70.44,70.62,70.39,70.55,19021.0,58.7403,58.8904,58.6986,58.832,19021.0
2016-05-24 15:00:00,70.56,70.7,70.54,70.63,34224.0,58.8404,58.9571,58.8237,58.8987,34224.0
2016-05-24 15:30:00,70.63,70.66,70.52,70.54,61093.0,58.8987,58.9238,58.807,58.8237,61093.0
2016-05-25 09:30:00,70.72,71.83,70.6,71.63,50830.0,58.9738,59.8994,58.8737,59.7326,50830.0
2016-05-25 10:00:00,71.63,71.85,71.54,71.61,36982.0,59.7326,59.9161,59.6576,59.716,36982.0
2016-05-25 10:30:00,71.59,71.82,71.55,71.69,32174.0,59.6993,59.8911,59.6659,59.7827,32174.0
2016-05-25 11:00:00,71.67,71.77,71.57,71.63,32133.0,59.766,59.8494,59.6826,59.7326,32133.0
2016-05-25 11:30:00,71.67,71.85,71.64,71.83,19329.0,59.766,59.9161,59.741,59.8994,19329.0
2016-05-25 12:00:00,71.85,71.89,71.59,71.59,29310.0,59.9161,59.9495,59.6993,59.6993,29310.0
2016-05-25 12:30:00,71.57,71.63,71.39,71.51,23080.0,59.6826,59.7326,59.5325,59.6326,23080.0
2016-05-25 13:00:00,71.51,71.67,71.49,71.56,22313.0,59.6326,59.766,59.6159,59.6743,22313.0
2016-05-25 13:30:00,71.54,71.59,71.46,71.56,33351.0,59.6576,59.6993,59.5909,59.6743,33351.0
2016-05-25 14:00:00,71.55,71.67,71.52,71.67,23564.0,59.6659,59.766,59.6409,59.766,23564.0
2016-05-25 14:30:00,71.65,71.85,71.6,71.81,32452.0,59.7493,59.9161,59.7076,59.8827,32452.0
2016-05-25 15:00:00,71.81,72.11,71.73,72.08,73728.0,59.8827,60.1329,59.816,60.1079,73728.0
2016-05-25 15:30:00,72.08,72.08,71.66,71.69,114362.0,60.1079,60.1079,59.7577,59.7827,114362.0
2016-05-26 09:30:00,71.84,71.96,71.38,71.38,32926.0,59.9078,60.0078,59.5242,59.5242,32926.0
2016-05-26 10:00:00,71.4,71.88,71.26,71.33,38833.0,59.5408,59.9411,59.4241,59.4825,38833.0
2016-05-26 10:30:00,71.35,71.43,70.9,70.91,28425.0,59.4992,59.5659,59.1239,59.1322,28425.0
2016-05-26 11:00:00,70.92,71.19,70.83,71.19,17319.0,59.1406,59.3657,59.0655,59.3657,17319.0
2016-05-26 11:30:00,71.17,71.18,71.02,71.09,13465.0,59.349,59.3574,59.224,59.2823,13465.0
2016-05-26 12:00:00,71.09,71.25,71.04,71.06,17336.0,59.2823,59.4158,59.2406,59.2573,17336.0
2016-05-26 12:30:00,71.06,71.16,71.06,71.07,15292.0,59.2573,59.3407,59.2573,59.2657,15292.0
2016-05-26 13:00:00,70.91,70.98,70.85,70.95,19081.0,59.1322,59.1906,59.0822,59.1656,19081.0
2016-05-26 13:30:00,70.93,71.06,70.91,71.03,16844.0,59.1489,59.2573,59.1322,59.2323,16844.0
2016-05-26 14:00:00,71.08,71.17,71.01,71.14,21026.0,59.274,59.349,59.2156,59.324,21026.0
2016-05-26 14:30:00,71.16,71.19,70.98,71.02,30640.0,59.3407,59.3657,59.1906,59.224,30640.0
2016-05-26 15:00:00,71.02,71.16,71.0,71.12,49410.0,59.224,59.3407,59.2073,59.3074,49410.0
2016-05-26 15:30:00,71.13,71.15,70.84,70.87,72643.0,59.3157,59.3324,59.0739,59.0989,72643.0
2016-05-27 09:30:00,70.75,70.98,70.49,70.58,33201.0,58.9988,59.1906,58.782,58.857,33201.0
2016-05-27 10:00:00,70.65,71.37,70.61,70.82,160462.0,58.9154,59.5158,58.8821,59.0572,160462.0
2016-05-27 10:30:00,70.91,71.05,70.85,70.95,28221.0,59.1322,59.249,59.0822,59.1656,28221.0
2016-05-27 11:00:00,70.95,71.03,70.85,70.98,36758.0,59.1656,59.2323,59.0822,59.1906,36758.0
2016-05-27 11:30:00,71.0,71.24,70.95,71.19,92614.0,59.2073,59.4074,59.1656,59.3657,92614.0
2016-05-27 12:00:00,71.21,71.34,71.18,71.33,40225.0,59.3824,59.4908,59.3574,59.4825,40225.0
2016-05-27 12:30:00,71.35,71.4,71.16,71.19,29180.0,59.4992,59.5408,59.3407,59.3657,29180.0
2016-05-27 13:00:00,71.18,71.21,71.1,71.15,23076.0,59.3574,59.3824,59.2907,59.3324,23076.0
2016-05-27 13:30:00,71.15,71.16,70.86,70.86,32091.0,59.3324,59.3407,59.0905,59.0905,32091.0
2016-05-27 14:00:00,70.87,71.0,70.87,70.98,43961.0,59.0989,59.2073,59.0989,59.1906,43961.0
2016-05-27 14:30:00,70.98,71.27,70.92,71.06,45843.0,59.1906,59.4324,59.1406,59.2573,45843.0
2016-05-27 15:00:00,71.05,71.06,70.88,70.91,49709.0,59.249,59.2573,59.1072,59.1322,49709.0
2016-05-27 15:30:00,70.94,71.04,70.9,71.0,128476.0,59.1573,59.2406,59.1239,59.2073,128476.0
2016-05-31 09:30:00,70.96,71.22,70.05,70.91,49995.0,59.1739,59.3907,58.4151,59.1322,49995.0
2016-05-31 10:00:00,70.94,71.17,70.78,70.85,69630.0,59.1573,59.349,59.0238,59.0822,69630.0
2016-05-31 10:30:00,70.9,71.06,70.75,70.89,55953.0,59.1239,59.2573,58.9988,59.1156,55953.0
2016-05-31 11:00:00,70.88,70.88,70.47,70.66,30969.0,59.1072,59.1072,58.7653,58.9238,30969.0
2016-05-31 11:30:00,70.63,70.65,70.43,70.51,30974.0,58.8987,58.9154,58.732,58.7987,30974.0
2016-05-31 12:00:00,70.5,70.63,70.4,70.63,19722.0,58.7903,58.8987,58.7069,58.8987,19722.0
2016-05-31 12:30:00,70.61,70.66,70.51,70.55,24384.0,58.8821,58.9238,58.7987,58.832,24384.0
2016-05-31 13:00:00,70.55,70.81,70.51,70.78,20470.0,58.832,59.0488,58.7987,59.0238,20470.0
2016-05-31 13:30:00,70.78,70.79,70.55,70.58,22331.0,59.0238,59.0322,58.832,58.857,22331.0
2016-05-31 14:00:00,70.58,70.58,70.24,70.34,28323.0,58.857,58.857,58.5735,58.6569,28323.0
2016-05-31 14:30:00,70.38,70.47,70.33,70.34,36706.0,58.6903,58.7653,58.6486,58.6569,36706.0
2016-05-31 15:00:00,70.32,70.39,70.2,70.3,65311.0,58.6402,58.6986,58.5402,58.6236,65311.0
2016-05-31 15:30:00,70.31,70.61,70.29,70.47,129945.0,58.6319,58.8821,58.6152,58.7653,129945.0
2016-06-01 09:30:00,70.07,70.07,69.35,69.79,49646.0,58.4318,58.4318,57.8313,58.1983,49646.0
2016-06-01 10:00:00,69.88,70.01,69.79,69.84,38172.0,58.2733,58.3817,58.1983,58.24,38172.0
2016-06-01 10:30:00,69.89,70.07,69.8,69.97,33100.0,58.2816,58.4318,58.2066,58.3484,33100.0
2016-06-01 11:00:00,70.0,70.32,69.96,70.27,47932.0,58.3734,58.6402,58.34,58.5985,47932.0
2016-06-01 11:30:00,70.27,70.35,70.21,70.29,17826.0,58.5985,58.6652,58.5485,58.6152,17826.0
2016-06-01 12:00:00,70.34,70.44,70.27,70.35,18770.0,58.6569,58.7403,58.5985,58.6652,18770.0
2016-06-01 12:30:00,70.35,70.38,70.22,70.28,28505.0,58.6652,58.6903,58.5568,58.6069,28505.0
2016-06-01 13:00:00,70.28,70.32,70.18,70.26,33197.0,58.6069,58.6402,58.5235,58.5902,33197.0
2016-06-01 13:30:00,70.25,70.3,70.14,70.26,21763.0,58.5819,58.6236,58.4901,58.5902,21763.0
2016-06-01 14:00:00,70.26,70.32,70.16,70.3,63721.0,58.5902,58.6402,58.5068,58.6236,63721.0
2016-06-01 14:30:00,70.31,70.35,70.15,70.28,149827.0,58.6319,58.6652,58.4985,58.6069,149827.0
2016-06-01 15:00:00,70.28,70.34,70.17,70.23,151012.0,58.6069,58.6569,58.5151,58.5652,151012.0
2016-06-01 15:30:00,70.25,70.32,70.21,70.28,191899.0,58.5819,58.6402,58.5485,58.6069,191899.0
2016-06-02 09:30:00,69.85,70.2,69.66,69.99,57803.0,58.2483,58.5402,58.0899,58.365,57803.0
2016-06-02 10:00:00,69.96,70.04,69.87,69.98,88555.0,58.34,58.4067,58.265,58.3567,88555.0
2016-06-02 10:30:00,69.99,70.07,69.91,69.99,103829.0,58.365,58.4318,58.2983,58.365,103829.0
2016-06-02 11:00:00,70.0,70.1,69.97,70.03,68107.0,58.3734,58.4568,58.3484,58.3984,68107.0
2016-06-02 11:30:00,70.02,70.29,70.0,70.25,73828.0,58.3901,58.6152,58.3734,58.5819,73828.0
2016-06-02 12:00:00,70.24,70.29,70.14,70.2,35344.0,58.5735,58.6152,58.4901,58.5402,35344.0
2016-06-02 12:30:00,70.21,70.4,70.19,70.4,23990.0,58.5485,58.7069,58.5318,58.7069,23990.0
2016-06-02 13:00:00,70.4,70.49,70.25,70.31,22076.0,58.7069,58.782,58.5819,58.6319,22076.0
2016-06-02 13:30:00,70.31,70.48,70.3,70.47,21335.0,58.6319,58.7737,58.6236,58.7653,21335.0
2016-06-02 14:00:00,70.5,70.63,70.45,70.57,25572.0,58.7903,58.8987,58.7486,58.8487,25572.0
2016-06-02 14:30:00,70.55,70.65,70.47,70.51,39122.0,58.832,58.9154,58.7653,58.7987,39122.0
2016-06-02 15:00:00,70.51,70.74,70.51,70.72,33379.0,58.7987,58.9905,58.7987,58.9738,33379.0
2016-06-02 15:30:00,70.71,70.77,70.58,70.61,124035.0,58.9655,59.0155,58.857,58.8821,124035.0
2016-06-03 09:30:00,70.27,70.59,69.89,70.22,46840.0,58.5985,58.8654,58.2816,58.5568,46840.0
2016-06-03 10:00:00,70.21,70.21,69.92,69.98,38597.0,58.5485,58.5485,58.3067,58.3567,38597.0
2016-06-03 10:30:00,69.96,70.42,69.93,70.39,46119.0,58.34,58.7236,58.315,58.6986,46119.0
2016-06-03 11:00:00,70.4,70.56,70.27,70.27,38736.0,58.7069,58.8404,58.5985,58.5985,38736.0
2016-06-03 11:30:00,70.3,70.79,70.3,70.76,65800.0,58.6236,59.0322,58.6236,59.0071,65800.0
2016-06-03 12:00:00,70.74,70.78,70.56,70.64,77646.0,58.9905,59.0238,58.8404,58.9071,77646.0
2016-06-03 12:30:00,70.63,70.67,70.27,70.27,14529.0,58.8987,58.9321,58.5985,58.5985,14529.0
2016-06-03 13:00:00,70.28,70.41,70.17,70.33,10048.0,58.6069,58.7153,58.5151,58.6486,10048.0
2016-06-03 13:30:00,70.32,70.48,70.32,70.46,7484.0,58.6402,58.7737,58.6402,58.757,7484.0
2016-06-03 14:00:00,70.48,70.57,70.43,70.57,23777.0,58.7737,58.8487,58.732,58.8487,23777.0
2016-06-03 14:30:00,70.56,70.88,70.56,70.83,35904.0,58.8404,59.1072,58.8404,59.0655,35904.0
2016-06-03 15:00:00,70.8,70.8,70.65,70.66,50066.0,59.0405,59.0405,58.9154,58.9238,50066.0
2016-06-03 15:30:00,70.67,70.8,70.61,70.64,90924.0,58.9321,59.0405,58.8821,58.9071,90924.0
2016-06-06 09:30:00,71.1,71.51,70.83,71.48,76232.0,59.2907,59.6326,59.0655,59.6076,76232.0
2016-06-06 10:00:00,71.52,71.64,71.31,71.4,34798.0,59.6409,59.741,59.4658,59.5408,34798.0
2016-06-06 10:30:00,71.44,71.68,71.44,71.68,47999.0,59.5742,59.7743,59.5742,59.7743,47999.0
2016-06-06 11:00:00,71.68,71.69,71.53,71.56,38361.0,59.7743,59.7827,59.6493,59.6743,38361.0
2016-06-06 11:30:00,71.56,71.82,71.51,71.72,37810.0,59.6743,59.8911,59.6326,59.8077,37810.0
2016-06-06 12:00:00,71.69,71.72,71.48,71.53,31252.0,59.7827,59.8077,59.6076,59.6493,31252.0
2016-06-06 12:30:00,71.48,71.48,71.13,71.38,24318.0,59.6076,59.6076,59.3157,59.5242,24318.0
2016-06-06 13:00:00,71.38,71.52,71.31,71.49,20308.0,59.5242,59.6409,59.4658,59.6159,20308.0
2016-06-06 13:30:00,71.48,71.48,71.27,71.32,67060.0,59.6076,59.6076,59.4324,59.4741,67060.0
2016-06-06 14:00:00,71.34,71.45,71.29,71.38,78837.0,59.4908,59.5825,59.4491,59.5242,78837.0
2016-06-06 14:30:00,71.39,71.48,71.38,71.48,68125.0,59.5325,59.6076,59.5242,59.6076,68125.0
2016-06-06 15:00:00,71.49,71.66,71.49,71.59,46528.0,59.6159,59.7577,59.6159,59.6993,46528.0
2016-06-06 15:30:00,71.58,71.62,71.41,71.44,107244.0,59.6909,59.7243,59.5492,59.5742,107244.0
2016-06-07 09:30:00,71.36,71.97,71.36,71.65,97780.0,59.5075,60.0162,59.5075,59.7493,97780.0
2016-06-07 10:00:00,71.65,72.15,71.64,71.97,150164.0,59.7493,60.1663,59.741,60.0162,150164.0
2016-06-07 10:30:00,71.98,72.16,71.92,72.01,83955.0,60.0245,60.1746,59.9745,60.0495,83955.0
2016-06-07 11:00:00,72.01,72.15,71.86,71.87,100184.0,60.0495,60.1663,59.9244,59.9328,100184.0
2016-06-07 11:30:00,71.89,72.03,71.83,72.01,28425.0,59.9495,60.0662,59.8994,60.0495,28425.0
2016-06-07 12:00:00,72.01,72.11,71.96,72.1,50842.0,60.0495,60.1329,60.0078,60.1246,50842.0
2016-06-07 12:30:00,72.1,72.12,71.95,72.0,36745.0,60.1246,60.1413,59.9995,60.0412,36745.0
2016-06-07 13:00:00,72.0,72.13,71.97,72.13,111601.0,60.0412,60.1496,60.0162,60.1496,111601.0
2016-06-07 13:30:00,72.13,72.28,72.03,72.1,66217.0,60.1496,60.2747,60.0662,60.1246,66217.0
2016-06-07 14:00:00,72.08,72.19,72.04,72.19,45579.0,60.1079,60.1996,60.0745,60.1996,45579.0
2016-06-07 14:30:00,72.19,72.19,72.05,72.09,53264.0,60.1996,60.1996,60.0829,60.1162,53264.0
2016-06-07 15:00:00,72.09,72.15,71.86,71.88,55432.0,60.1162,60.1663,59.9244,59.9411,55432.0
2016-06-07 15:30:00,71.87,71.92,71.7,71.82,128864.0,59.9328,59.9745,59.791,59.8911,128864.0
2016-06-08 09:30:00,72.16,72.5,71.61,72.5,66371.0,60.1746,60.4581,59.716,60.4581,66371.0
2016-06-08 10:00:00,72.5,72.55,71.98,72.07,59478.0,60.4581,60.4998,60.0245,60.0996,59478.0
2016-06-08 10:30:00,72.07,72.23,71.92,72.23,58248.0,60.0996,60.233,59.9745,60.233,58248.0
2016-06-08 11:00:00,72.21,72.21,71.97,72.08,36868.0,60.2163,60.2163,60.0162,60.1079,36868.0
2016-06-08 11:30:00,72.07,72.2,72.05,72.16,29237.0,60.0996,60.208,60.0829,60.1746,29237.0
2016-06-08 12:00:00,72.17,72.28,72.1,72.18,18886.0,60.183,60.2747,60.1246,60.1913,18886.0
2016-06-08 12:30:00,72.2,72.33,72.1,72.31,53660.0,60.208,60.3164,60.1246,60.2997,53660.0
2016-06-08 13:00:00,72.31,72.36,72.24,72.29,21255.0,60.2997,60.3414,60.2413,60.283,21255.0
2016-06-08 13:30:00,72.29,72.36,72.23,72.34,32363.0,60.283,60.3414,60.233,60.3247,32363.0
2016-06-08 14:00:00,72.34,72.38,72.22,72.37,48416.0,60.3247,60.3581,60.2246,60.3497,48416.0
2016-06-08 14:30:00,72.37,72.51,72.33,72.5,74517.0,60.3497,60.4665,60.3164,60.4581,74517.0
2016-06-08 15:00:00,72.5,72.53,72.32,72.36,36446.0,60.4581,60.4832,60.308,60.3414,36446.0
2016-06-08 15:30:00,72.36,72.45,72.21,72.25,162659.0,60.3414,60.4164,60.2163,60.2497,162659.0
2016-06-09 09:30:00,71.66,71.66,71.11,71.29,49508.0,59.7577,59.7577,59.299,59.4491,49508.0
2016-06-09 10:00:00,71.25,71.3,71.06,71.15,19911.0,59.4158,59.4575,59.2573,59.3324,19911.0
2016-06-09 10:30:00,71.14,71.19,71.03,71.09,10975.0,59.324,59.3657,59.2323,59.2823,10975.0
2016-06-09 11:00:00,71.12,71.26,70.79,70.96,59123.0,59.3074,59.4241,59.0322,59.1739,59123.0
2016-06-09 11:30:00,70.98,71.02,70.74,70.81,17731.0,59.1906,59.224,58.9905,59.0488,17731.0
2016-06-09 12:00:00,70.77,70.81,70.66,70.78,24874.0,59.0155,59.0488,58.9238,59.0238,24874.0
2016-06-09 12:30:00,70.79,71.0,70.79,70.95,16368.0,59.0322,59.2073,59.0322,59.1656,16368.0
2016-06-09 13:00:00,70.94,71.17,70.93,71.09,17032.0,59.1573,59.349,59.1489,59.2823,17032.0
2016-06-09 13:30:00,71.09,71.16,70.88,70.97,10892.0,59.2823,59.3407,59.1072,59.1823,10892.0
2016-06-09 14:00:00,70.97,71.2,70.9,71.13,33022.0,59.1823,59.3741,59.1239,59.3157,33022.0
2016-06-09 14:30:00,71.14,71.35,71.06,71.17,39772.0,59.324,59.4992,59.2573,59.349,39772.0
2016-06-09 15:00:00,71.14,71.18,70.94,70.97,32293.0,59.324,59.3574,59.1573,59.1823,32293.0
2016-06-09 15:30:00,70.96,71.01,70.89,70.91,65601.0,59.1739,59.2156,59.1156,59.1322,65601.0
2016-06-10 09:30:00,70.24,70.69,70.24,70.54,67978.0,58.5735,58.9488,58.5735,58.8237,67978.0
2016-06-10 10:00:00,70.57,70.97,70.54,70.78,39497.0,58.8487,59.1823,58.8237,59.0238,39497.0
2016-06-10 10:30:00,70.79,70.92,70.7,70.75,25786.0,59.0322,59.1406,58.9571,58.9988,25786.0
2016-06-10 11:00:00,70.8,71.02,70.68,70.7,40021.0,59.0405,59.224,58.9404,58.9571,40021.0
2016-06-10 11:30:00,70.7,70.75,70.59,70.69,24268.0,58.9571,58.9988,58.8654,58.9488,24268.0
2016-06-10 12:00:00,70.71,70.86,70.7,70.75,18997.0,58.9655,59.0905,58.9571,58.9988,18997.0
2016-06-10 12:30:00,70.77,70.79,70.66,70.76,16680.0,59.0155,59.0322,58.9238,59.0071,16680.0
2016-06-10 13:00:00,70.75,70.83,70.7,70.73,39667.0,58.9988,59.0655,58.9571,58.9821,39667.0
2016-06-10 13:30:00,70.72,70.76,70.56,70.56,19688.0,58.9738,59.0071,58.8404,58.8404,19688.0
2016-06-10 14:00:00,70.55,70.56,70.42,70.52,18366.0,58.832,58.8404,58.7236,58.807,18366.0
2016-06-10 14:30:00,70.52,70.66,70.49,70.58,33782.0,58.807,58.9238,58.782,58.857,33782.0
2016-06-10 15:00:00,70.6,70.72,70.5,70.71,44166.0,58.8737,58.9738,58.7903,58.9655,44166.0
2016-06-10 15:30:00,70.7,70.8,70.67,70.69,113348.0,58.9571,59.0405,58.9321,58.9488,113348.0
2016-06-13 09:30:00,70.32,70.59,69.56,70.47,63985.0,58.6402,58.8654,58.0065,58.7653,63985.0
2016-06-13 10:00:00,70.41,70.95,70.41,70.87,49431.0,58.7153,59.1656,58.7153,59.0989,49431.0
2016-06-13 10:30:00,70.87,71.0,70.81,70.91,80863.0,59.0989,59.2073,59.0488,59.1322,80863.0
2016-06-13 11:00:00,70.9,70.93,70.71,70.84,41132.0,59.1239,59.1489,58.9655,59.0739,41132.0
2016-06-13 11:30:00,70.82,70.84,70.22,70.34,39457.0,59.0572,59.0739,58.5568,58.6569,39457.0
2016-06-13 12:00:00,70.37,70.77,70.37,70.72,16223.0,58.6819,59.0155,58.6819,58.9738,16223.0
2016-06-13 12:30:00,70.67,70.81,70.65,70.75,13397.0,58.9321,59.0488,58.9154,58.9988,13397.0
2016-06-13 13:00:00,70.76,70.81,70.65,70.65,15221.0,59.0071,59.0488,58.9154,58.9154,15221.0
2016-06-13 13:30:00,70.65,70.66,70.42,70.47,17034.0,58.9154,58.9238,58.7236,58.7653,17034.0
2016-06-13 14:00:00,70.48,70.51,70.3,70.34,24704.0,58.7737,58.7987,58.6236,58.6569,24704.0
2016-06-13 14:30:00,70.35,70.51,70.3,70.32,28099.0,58.6652,58.7987,58.6236,58.6402,28099.0
2016-06-13 15:00:00,70.32,70.35,70.01,70.03,40187.0,58.6402,58.6652,58.3817,58.3984,40187.0
2016-06-13 15:30:00,70.03,70.11,69.83,69.86,88152.0,58.3984,58.4651,58.2316,58.2566,88152.0
2016-06-14 09:30:00,69.56,69.9,69.39,69.67,34410.0,58.0065,58.29,57.8647,58.0982,34410.0
2016-06-14 10:00:00,69.67,69.86,69.17,69.33,36196.0,58.0982,58.2566,57.6812,57.8147,36196.0
2016-06-14 10:30:00,69.34,69.47,68.91,69.05,19046.0,57.823,57.9314,57.4644,57.5812,19046.0
2016-06-14 11:00:00,69.09,69.09,68.68,68.79,14224.0,57.6145,57.6145,57.2726,57.3644,14224.0
2016-06-14 11:30:00,68.76,69.0,68.74,68.84,18400.0,57.3393,57.5395,57.3227,57.406,18400.0
2016-06-14 12:00:00,68.85,69.18,68.84,69.13,12736.0,57.4144,57.6896,57.406,57.6479,12736.0
2016-06-14 12:30:00,69.12,69.15,68.92,68.96,10088.0,57.6395,57.6646,57.4728,57.5061,10088.0
2016-06-14 13:00:00,68.96,69.15,68.96,69.02,51604.0,57.5061,57.6646,57.5061,57.5562,51604.0
2016-06-14 13:30:00,69.0,69.21,68.96,69.0,24601.0,57.5395,57.7146,57.5061,57.5395,24601.0
2016-06-14 14:00:00,69.02,69.11,68.85,69.11,27923.0,57.5562,57.6312,57.4144,57.6312,27923.0
2016-06-14 14:30:00,69.09,69.1,68.91,69.0,31423.0,57.6145,57.6229,57.4644,57.5395,31423.0
2016-06-14 15:00:00,69.0,69.39,68.97,69.37,34220.0,57.5395,57.8647,57.5145,57.848,34220.0
2016-06-14 15:30:00,69.41,69.46,69.23,69.39,75684.0,57.8814,57.9231,57.7313,57.8647,75684.0
2016-06-15 09:30:00,69.7,70.18,69.38,69.89,72381.0,58.1232,58.5235,57.8564,58.2816,72381.0
2016-06-15 10:00:00,69.89,70.15,69.68,70.07,108962.0,58.2816,58.4985,58.1065,58.4318,108962.0
2016-06-15 10:30:00,70.08,70.36,70.08,70.25,32250.0,58.4401,58.6736,58.4401,58.5819,32250.0
2016-06-15 11:00:00,70.22,70.38,70.12,70.18,15044.0,58.5568,58.6903,58.4734,58.5235,15044.0
2016-06-15 11:30:00,70.21,70.29,70.01,70.19,27985.0,58.5485,58.6152,58.3817,58.5318,27985.0
2016-06-15 12:00:00,70.13,70.15,69.93,70.0,12310.0,58.4818,58.4985,58.315,58.3734,12310.0
2016-06-15 12:30:00,69.99,70.06,69.9,69.94,13145.0,58.365,58.4234,58.29,58.3233,13145.0
2016-06-15 13:00:00,69.99,70.0,69.8,69.87,15473.0,58.365,58.3734,58.2066,58.265,15473.0
2016-06-15 13:30:00,69.88,70.0,69.81,69.92,9826.0,58.2733,58.3734,58.2149,58.3067,9826.0
2016-06-15 14:00:00,69.91,70.07,69.8,69.98,29685.0,58.2983,58.4318,58.2066,58.3567,29685.0
2016-06-15 14:30:00,69.96,70.05,69.82,70.03,24230.0,58.34,58.4151,58.2233,58.3984,24230.0
2016-06-15 15:00:00,70.03,70.12,69.94,70.03,29163.0,58.3984,58.4734,58.3233,58.3984,29163.0
2016-06-15 15:30:00,70.03,70.13,69.52,69.62,69281.0,58.3984,58.4818,57.9731,58.0565,69281.0
2016-06-16 09:30:00,68.93,69.09,68.36,68.37,52095.0,57.4811,57.6145,57.0058,57.0141,52095.0
2016-06-16 10:00:00,68.37,68.85,68.24,68.85,45778.0,57.0141,57.4144,56.9057,57.4144,45778.0
2016-06-16 10:30:00,68.86,69.13,68.65,69.11,36735.0,57.4227,57.6479,57.2476,57.6312,36735.0
2016-06-16 11:00:00,69.1,69.25,68.92,69.22,25761.0,57.6229,57.748,57.4728,57.7229,25761.0
2016-06-16 11:30:00,69.25,69.25,68.86,68.93,25894.0,57.748,57.748,57.4227,57.4811,25894.0
2016-06-16 12:00:00,68.91,69.32,68.84,69.24,47768.0,57.4644,57.8063,57.406,57.7396,47768.0
2016-06-16 12:30:00,69.22,69.6,69.18,69.43,89907.0,57.7229,58.0398,57.6896,57.8981,89907.0
2016-06-16 13:00:00,69.41,69.6,69.35,69.53,26273.0,57.8814,58.0398,57.8313,57.9814,26273.0
2016-06-16 13:30:00,69.51,69.52,69.26,69.34,19006.0,57.9648,57.9731,57.7563,57.823,19006.0
2016-06-16 14:00:00,69.34,69.68,69.32,69.52,23781.0,57.823,58.1065,57.8063,57.9731,23781.0
2016-06-16 14:30:00,69.53,69.8,69.53,69.66,27127.0,57.9814,58.2066,57.9814,58.0899,27127.0
2016-06-16 15:00:00,69.65,69.83,69.56,69.82,37485.0,58.0815,58.2316,58.0065,58.2233,37485.0
2016-06-16 15:30:00,69.88,69.88,69.7,69.77,219790.0,58.2733,58.2733,58.1232,58.1816,219790.0
2016-06-17 09:30:00,69.86,70.52,69.63,70.34,79927.0,58.2566,58.807,58.0648,58.6569,79927.0
2016-06-17 10:00:00,70.34,70.5,70.22,70.23,40092.0,58.6569,58.7903,58.5568,58.5652,40092.0
2016-06-17 10:30:00,70.12,70.45,70.05,70.28,32775.0,58.4734,58.7486,58.4151,58.6069,32775.0
2016-06-17 11:00:00,70.13,70.18,69.79,69.79,23780.0,58.4818,58.5235,58.1983,58.1983,23780.0
2016-06-17 11:30:00,69.78,70.03,69.74,69.99,14627.0,58.1899,58.3984,58.1566,58.365,14627.0
2016-06-17 12:00:00,69.96,70.11,69.86,70.11,12011.0,58.34,58.4651,58.2566,58.4651,12011.0
2016-06-17 12:30:00,70.09,70.12,69.96,70.06,16184.0,58.4484,58.4734,58.34,58.4234,16184.0
2016-06-17 13:00:00,70.03,70.22,69.96,70.13,24699.0,58.3984,58.5568,58.34,58.4818,24699.0
2016-06-17 13:30:00,70.1,70.28,70.02,70.2,14780.0,58.4568,58.6069,58.3901,58.5402,14780.0
2016-06-17 14:00:00,70.17,70.27,70.05,70.23,46434.0,58.5151,58.5985,58.4151,58.5652,46434.0
2016-06-17 14:30:00,70.22,70.33,70.14,70.18,23393.0,58.5568,58.6486,58.4901,58.5235,23393.0
2016-06-17 15:00:00,70.14,70.17,70.01,70.1,23194.0,58.4901,58.5151,58.3817,58.4568,23194.0
2016-06-17 15:30:00,70.08,70.13,69.97,70.06,132359.0,58.4401,58.4818,58.3484,58.4234,132359.0
2016-06-20 09:30:00,71.0,71.35,70.92,71.07,46357.0,59.2073,59.4992,59.1406,59.2657,46357.0
2016-06-20 10:00:00,71.07,71.15,70.84,70.89,47275.0,59.2657,59.3324,59.0739,59.1156,47275.0
2016-06-20 10:30:00,70.94,70.99,70.76,70.96,45934.0,59.1573,59.1989,59.0071,59.1739,45934.0
2016-06-20 11:00:00,70.96,71.07,70.81,70.85,48869.0,59.1739,59.2657,59.0488,59.0822,48869.0
2016-06-20 11:30:00,70.86,70.89,70.71,70.79,25550.0,59.0905,59.1156,58.9655,59.0322,25550.0
2016-06-20 12:00:00,70.84,70.88,70.58,70.62,48212.0,59.0739,59.1072,58.857,58.8904,48212.0
2016-06-20 12:30:00,70.62,70.7,70.5,70.58,29852.0,58.8904,58.9571,58.7903,58.857,29852.0
2016-06-20 13:00:00,70.59,70.67,70.35,70.38,38463.0,58.8654,58.9321,58.6652,58.6903,38463.0
2016-06-20 13:30:00,70.4,70.46,70.3,70.39,21363.0,58.7069,58.757,58.6236,58.6986,21363.0
2016-06-20 14:00:00,70.39,70.4,70.15,70.19,39560.0,58.6986,58.7069,58.4985,58.5318,39560.0
2016-06-20 14:30:00,70.17,70.29,70.08,70.29,51608.0,58.5151,58.6152,58.4401,58.6152,51608.0
2016-06-20 15:00:00,70.3,70.3,69.86,69.87,61229.0,58.6236,58.6236,58.2566,58.265,61229.0
2016-06-20 15:30:00,69.87,70.04,69.73,69.88,150766.0,58.265,58.4067,58.1482,58.2733,150766.0
2016-06-21 09:30:00,69.83,70.04,69.16,69.29,36633.0,58.2316,58.4067,57.6729,57.7813,36633.0
2016-06-21 10:00:00,69.33,69.39,68.94,69.11,25566.0,57.8147,57.8647,57.4894,57.6312,25566.0
2016-06-21 10:30:00,69.15,69.2,68.86,69.16,50100.0,57.6646,57.7063,57.4227,57.6729,50100.0
2016-06-21 11:00:00,69.19,69.52,69.19,69.42,28585.0,57.6979,57.9731,57.6979,57.8897,28585.0
2016-06-21 11:30:00,69.4,69.4,69.18,69.37,20664.0,57.873,57.873,57.6896,57.848,20664.0
2016-06-21 12:00:00,69.37,69.41,69.25,69.41,23732.0,57.848,57.8814,57.748,57.8814,23732.0
2016-06-21 12:30:00,69.42,69.51,69.32,69.4,15200.0,57.8897,57.9648,57.8063,57.873,15200.0
2016-06-21 13:00:00,69.42,69.44,69.25,69.28,15600.0,57.8897,57.9064,57.748,57.773,15600.0
2016-06-21 13:30:00,69.28,69.43,69.26,69.35,22063.0,57.773,57.8981,57.7563,57.8313,22063.0
2016-06-21 14:00:00,69.35,69.51,69.33,69.5,17453.0,57.8313,57.9648,57.8147,57.9564,17453.0
2016-06-21 14:30:00,69.51,69.54,69.45,69.45,43083.0,57.9648,57.9898,57.9147,57.9147,43083.0
2016-06-21 15:00:00,69.45,69.46,69.29,69.35,54248.0,57.9147,57.9231,57.7813,57.8313,54248.0
2016-06-21 15:30:00,69.35,69.41,69.27,69.3,137303.0,57.8313,57.8814,57.7646,57.7896,137303.0
2016-06-22 09:30:00,69.62,69.62,69.1,69.1,34973.0,58.0565,58.0565,57.6229,57.6229,34973.0
2016-06-22 10:00:00,69.15,69.38,69.01,69.34,30804.0,57.6646,57.8564,57.5478,57.823,30804.0
2016-06-22 10:30:00,69.34,69.44,69.27,69.37,24745.0,57.823,57.9064,57.7646,57.848,24745.0
2016-06-22 11:00:00,69.35,69.43,69.3,69.35,14935.0,57.8313,57.8981,57.7896,57.8313,14935.0
2016-06-22 11:30:00,69.27,69.43,69.08,69.36,18108.0,57.7646,57.8981,57.6062,57.8397,18108.0
2016-06-22 12:00:00,69.37,69.54,69.32,69.37,24592.0,57.848,57.9898,57.8063,57.848,24592.0
2016-06-22 12:30:00,69.36,69.45,69.28,69.43,17607.0,57.8397,57.9147,57.773,57.8981,17607.0
2016-06-22 13:00:00,69.41,69.43,69.24,69.34,19057.0,57.8814,57.8981,57.7396,57.823,19057.0
2016-06-22 13:30:00,69.34,69.43,69.31,69.36,26749.0,57.823,57.8981,57.798,57.8397,26749.0
2016-06-22 14:00:00,69.36,69.42,69.27,69.28,30760.0,57.8397,57.8897,57.7646,57.773,30760.0
2016-06-22 14:30:00,69.3,69.33,69.22,69.3,27774.0,57.7896,57.8147,57.7229,57.7896,27774.0
2016-06-22 15:00:00,69.3,69.35,69.1,69.11,54819.0,57.7896,57.8313,57.6229,57.6312,54819.0
2016-06-22 15:30:00,69.1,69.14,68.91,68.96,133788.0,57.6229,57.6562,57.4644,57.5061,133788.0
2016-06-23 09:30:00,69.96,69.98,69.4,69.71,38801.0,58.34,58.3567,57.873,58.1315,38801.0
2016-06-23 10:00:00,69.69,69.9,69.69,69.79,35678.0,58.1149,58.29,58.1149,58.1983,35678.0
2016-06-23 10:30:00,69.74,69.86,69.63,69.76,32432.0,58.1566,58.2566,58.0648,58.1732,32432.0
2016-06-23 11:00:00,69.78,69.86,69.72,69.84,35300.0,58.1899,58.2566,58.1399,58.24,35300.0
2016-06-23 11:30:00,69.89,69.96,69.82,69.85,29481.0,58.2816,58.34,58.2233,58.2483,29481.0
2016-06-23 12:00:00,69.85,69.9,69.68,69.77,83901.0,58.2483,58.29,58.1065,58.1816,83901.0
2016-06-23 12:30:00,69.76,69.79,69.65,69.65,35835.0,58.1732,58.1983,58.0815,58.0815,35835.0
2016-06-23 13:00:00,69.65,69.73,69.52,69.55,131764.0,58.0815,58.1482,57.9731,57.9981,131764.0
2016-06-23 13:30:00,69.52,69.59,69.34,69.42,103117.0,57.9731,58.0315,57.823,57.8897,103117.0
2016-06-23 14:00:00,69.44,69.63,69.32,69.55,109995.0,57.9064,58.0648,57.8063,57.9981,109995.0
2016-06-23 14:30:00,69.55,69.65,69.48,69.62,50202.0,57.9981,58.0815,57.9397,58.0565,50202.0
2016-06-23 15:00:00,69.63,69.75,69.6,69.64,67335.0,58.0648,58.1649,58.0398,58.0732,67335.0
2016-06-23 15:30:00,69.64,69.75,69.59,69.6,137441.0,58.0732,58.1649,58.0315,58.0398,137441.0
2016-06-24 09:30:00,67.23,67.53,66.65,67.35,87795.0,56.0635,56.3136,55.5798,56.1635,87795.0
2016-06-24 10:00:00,67.32,67.61,66.79,67.0,40057.0,56.1385,56.3803,55.6965,55.8717,40057.0
2016-06-24 10:30:00,67.02,67.04,66.48,66.53,41934.0,55.8883,55.905,55.438,55.4797,41934.0
2016-06-24 11:00:00,66.5,66.53,65.98,66.11,50557.0,55.4547,55.4797,55.0211,55.1295,50557.0
2016-06-24 11:30:00,66.11,66.16,65.78,65.85,36086.0,55.1295,55.1712,54.8543,54.9127,36086.0
2016-06-24 12:00:00,65.84,65.86,65.58,65.6,43337.0,54.9043,54.921,54.6875,54.7042,43337.0
2016-06-24 12:30:00,65.64,65.67,65.5,65.55,34338.0,54.7376,54.7626,54.6208,54.6625,34338.0
2016-06-24 13:00:00,65.55,65.69,65.53,65.63,17134.0,54.6625,54.7792,54.6458,54.7292,17134.0
2016-06-24 13:30:00,65.65,65.77,65.4,65.44,35747.0,54.7459,54.846,54.5374,54.5708,35747.0
2016-06-24 14:00:00,65.46,65.56,65.09,65.1,41229.0,54.5874,54.6708,54.2789,54.2872,41229.0
2016-06-24 14:30:00,65.11,65.2,64.94,65.09,45949.0,54.2956,54.3706,54.1538,54.2789,45949.0
2016-06-24 15:00:00,65.09,65.15,64.83,65.0,57073.0,54.2789,54.3289,54.0621,54.2039,57073.0
2016-06-24 15:30:00,64.95,65.6,64.9,65.47,605937.0,54.1622,54.7042,54.1205,54.5958,605937.0
2016-06-27 09:30:00,64.38,64.38,62.85,62.94,125029.0,53.6868,53.6868,52.411,52.486,125029.0
2016-06-27 10:00:00,62.92,63.19,61.88,61.91,128654.0,52.4693,52.6945,51.6021,51.6271,128654.0
2016-06-27 10:30:00,61.95,62.27,61.37,61.4,94265.0,51.6604,51.9273,51.1768,51.2018,94265.0
2016-06-27 11:00:00,61.37,61.66,61.32,61.59,103126.0,51.1768,51.4186,51.1351,51.3602,103126.0
2016-06-27 11:30:00,61.59,61.96,61.51,61.82,80337.0,51.3602,51.6688,51.2935,51.552,80337.0
2016-06-27 12:00:00,61.82,61.91,61.74,61.85,37223.0,51.552,51.6271,51.4853,51.5771,37223.0
2016-06-27 12:30:00,61.87,61.89,61.55,61.76,44346.0,51.5937,51.6104,51.3269,51.502,44346.0
2016-06-27 13:00:00,61.77,61.79,61.46,61.47,70845.0,51.5103,51.527,51.2518,51.2602,70845.0
2016-06-27 13:30:00,61.46,61.63,61.45,61.49,117307.0,51.2518,51.3936,51.2435,51.2768,117307.0
2016-06-27 14:00:00,61.48,61.52,61.11,61.32,119713.0,51.2685,51.3019,50.96,51.1351,119713.0
2016-06-27 14:30:00,61.32,61.56,61.28,61.34,104277.0,51.1351,51.3352,51.1017,51.1518,104277.0
2016-06-27 15:00:00,61.35,61.66,61.14,61.35,174677.0,51.1601,51.4186,50.985,51.1601,174677.0
2016-06-27 15:30:00,61.35,61.65,61.3,61.54,239340.0,51.1601,51.4103,51.1184,51.3185,239340.0
2016-06-28 09:30:00,62.7,62.92,62.18,62.39,77520.0,52.2859,52.4693,51.8522,52.0274,77520.0
2016-06-28 10:00:00,62.35,62.52,61.89,61.94,49489.0,51.994,52.1358,51.6104,51.6521,49489.0
2016-06-28 10:30:00,61.98,62.09,61.89,61.94,64179.0,51.6855,51.7772,51.6104,51.6521,64179.0
2016-06-28 11:00:00,61.96,62.09,61.93,61.96,31445.0,51.6688,51.7772,51.6438,51.6688,31445.0
2016-06-28 11:30:00,61.99,62.28,61.93,62.14,29775.0,51.6938,51.9356,51.6438,51.8189,29775.0
2016-06-28 12:00:00,62.16,62.29,62.09,62.15,20373.0,51.8356,51.944,51.7772,51.8272,20373.0
2016-06-28 12:30:00,62.14,62.26,62.11,62.16,20732.0,51.8189,51.919,51.7939,51.8356,20732.0
2016-06-28 13:00:00,62.15,62.22,61.99,62.13,28227.0,51.8272,51.8856,51.6938,51.8105,28227.0
2016-06-28 13:30:00,62.1,62.21,62.06,62.19,24334.0,51.7855,51.8773,51.7522,51.8606,24334.0
2016-06-28 14:00:00,62.17,62.23,62.08,62.17,52064.0,51.8439,51.8939,51.7688,51.8439,52064.0
2016-06-28 14:30:00,62.17,62.85,62.16,62.71,48719.0,51.8439,52.411,51.8356,52.2942,48719.0
2016-06-28 15:00:00,62.69,62.91,62.54,62.6,63161.0,52.2775,52.461,52.1524,52.2025,63161.0
2016-06-28 15:30:00,62.6,62.7,62.44,62.64,218404.0,52.2025,52.2859,52.0691,52.2358,218404.0
2016-06-29 09:30:00,63.6,63.97,63.04,63.31,54300.0,53.0364,53.3449,52.5694,52.7946,54300.0
2016-06-29 10:00:00,63.26,63.94,63.21,63.76,76816.0,52.7529,53.3199,52.7112,53.1698,76816.0
2016-06-29 10:30:00,63.73,63.91,63.65,63.82,53198.0,53.1448,53.2949,53.0781,53.2198,53198.0
2016-06-29 11:00:00,63.8,64.31,63.79,64.17,91436.0,53.2032,53.6285,53.1948,53.5117,91436.0
2016-06-29 11:30:00,64.2,64.28,63.94,64.2,27570.0,53.5367,53.6034,53.3199,53.5367,27570.0
2016-06-29 12:00:00,64.22,64.22,64.09,64.2,43341.0,53.5534,53.5534,53.445,53.5367,43341.0
2016-06-29 12:30:00,64.19,64.19,64.04,64.04,22841.0,53.5284,53.5284,53.4033,53.4033,22841.0
2016-06-29 13:00:00,64.03,64.15,64.0,64.04,31026.0,53.395,53.495,53.3699,53.4033,31026.0
2016-06-29 13:30:00,64.05,64.18,64.03,64.13,22479.0,53.4116,53.52,53.395,53.4784,22479.0
2016-06-29 14:00:00,64.13,64.2,64.11,64.14,30312.0,53.4784,53.5367,53.4617,53.4867,30312.0
2016-06-29 14:30:00,64.15,64.25,64.12,64.23,38300.0,53.495,53.5784,53.47,53.5617,38300.0
2016-06-29 15:00:00,64.23,64.48,64.23,64.42,108432.0,53.5617,53.7702,53.5617,53.7202,108432.0
2016-06-29 15:30:00,64.42,64.43,64.26,64.39,213771.0,53.7202,53.7285,53.5868,53.6952,213771.0
2016-06-30 09:30:00,64.76,64.76,64.21,64.38,23165.0,54.0037,54.0037,53.5451,53.6868,23165.0
2016-06-30 10:00:00,64.42,64.54,64.19,64.29,23238.0,53.7202,53.8203,53.5284,53.6118,23238.0
2016-06-30 10:30:00,64.29,64.7,64.23,64.7,35783.0,53.6118,53.9537,53.5617,53.9537,35783.0
2016-06-30 11:00:00,64.69,64.89,64.59,64.77,30892.0,53.9453,54.1121,53.862,54.0121,30892.0
2016-06-30 11:30:00,64.8,64.9,64.61,64.68,27029.0,54.0371,54.1205,53.8786,53.937,27029.0
2016-06-30 12:00:00,64.71,64.81,64.56,64.81,23245.0,53.962,54.0454,53.8369,54.0454,23245.0
2016-06-30 12:30:00,64.81,65.03,64.8,64.92,20527.0,54.0454,54.2289,54.0371,54.1371,20527.0
2016-06-30 13:00:00,64.93,64.93,64.69,64.7,20183.0,54.1455,54.1455,53.9453,53.9537,20183.0
2016-06-30 13:30:00,64.71,64.8,64.62,64.8,18113.0,53.962,54.0371,53.887,54.0371,18113.0
2016-06-30 14:00:00,64.8,65.14,64.76,65.04,22658.0,54.0371,54.3206,54.0037,54.2372,22658.0
2016-06-30 14:30:00,65.04,65.19,64.94,65.14,63484.0,54.2372,54.3623,54.1538,54.3206,63484.0
2016-06-30 15:00:00,65.15,65.23,64.99,65.22,39068.0,54.3289,54.3957,54.1955,54.3873,39068.0
2016-06-30 15:30:00,65.23,65.47,65.14,65.47,222994.0,54.3957,54.5958,54.3206,54.5958,222994.0
2016-07-01 09:30:00,65.53,66.63,65.39,66.44,49885.0,54.6458,55.5631,54.5291,55.4047,49885.0
2016-07-01 10:00:00,66.48,66.57,66.23,66.31,38453.0,55.438,55.5131,55.2296,55.2963,38453.0
2016-07-01 10:30:00,66.29,66.49,66.22,66.42,39279.0,55.2796,55.4464,55.2212,55.388,39279.0
2016-07-01 11:00:00,66.39,66.43,66.05,66.13,59721.0,55.363,55.3963,55.0795,55.1462,59721.0
2016-07-01 11:30:00,66.13,66.13,65.78,65.89,16691.0,55.1462,55.1462,54.8543,54.946,16691.0
2016-07-01 12:00:00,65.87,65.91,65.69,65.76,11556.0,54.9293,54.9627,54.7792,54.8376,11556.0
2016-07-01 12:30:00,65.72,65.83,65.67,65.76,14259.0,54.8043,54.896,54.7626,54.8376,14259.0
2016-07-01 13:00:00,65.71,65.93,65.64,65.66,23082.0,54.7959,54.9794,54.7376,54.7542,23082.0
2016-07-01 13:30:00,65.65,65.82,65.63,65.77,61098.0,54.7459,54.8877,54.7292,54.846,61098.0
2016-07-01 14:00:00,65.79,65.9,65.67,65.69,34076.0,54.8626,54.9544,54.7626,54.7792,34076.0
2016-07-01 14:30:00,65.7,65.72,65.58,65.72,17694.0,54.7876,54.8043,54.6875,54.8043,17694.0
2016-07-01 15:00:00,65.72,65.86,65.72,65.81,22411.0,54.8043,54.921,54.8043,54.8793,22411.0
2016-07-01 15:30:00,65.82,66.07,65.66,66.05,205193.0,54.8877,55.0961,54.7542,55.0795,205193.0
2016-07-05 09:30:00,65.33,65.33,64.17,64.55,44079.0,54.479,54.479,53.5117,53.8286,44079.0
2016-07-05 10:00:00,64.58,64.63,64.23,64.32,44797.0,53.8536,53.8953,53.5617,53.6368,44797.0
2016-07-05 10:30:00,64.36,64.75,64.36,64.42,56276.0,53.6702,53.9954,53.6702,53.7202,56276.0
2016-07-05 11:00:00,64.39,64.4,64.0,64.21,32182.0,53.6952,53.7035,53.3699,53.5451,32182.0
2016-07-05 11:30:00,64.21,64.3,63.97,64.09,31486.0,53.5451,53.6201,53.3449,53.445,31486.0
2016-07-05 12:00:00,64.09,64.25,64.04,64.25,20483.0,53.445,53.5784,53.4033,53.5784,20483.0
2016-07-05 12:30:00,64.22,64.29,64.16,64.25,30368.0,53.5534,53.6118,53.5034,53.5784,30368.0
2016-07-05 13:00:00,64.27,64.32,64.13,64.28,45705.0,53.5951,53.6368,53.4784,53.6034,45705.0
2016-07-05 13:30:00,64.28,64.52,64.27,64.52,61757.0,53.6034,53.8036,53.5951,53.8036,61757.0
2016-07-05 14:00:00,64.53,64.76,64.47,64.73,78998.0,53.8119,54.0037,53.7619,53.9787,78998.0
2016-07-05 14:30:00,64.73,64.9,64.67,64.89,73055.0,53.9787,54.1205,53.9287,54.1121,73055.0
2016-07-05 15:00:00,64.89,64.89,64.52,64.53,80793.0,54.1121,54.1121,53.8036,53.8119,80793.0
2016-07-05 15:30:00,64.52,64.82,64.48,64.7,233785.0,53.8036,54.0537,53.7702,53.9537,233785.0
2016-07-06 09:30:00,64.27,64.35,63.57,64.23,45383.0,53.5951,53.6618,53.0114,53.5617,45383.0
2016-07-06 10:00:00,64.3,64.54,63.8,63.95,28478.0,53.6201,53.8203,53.2032,53.3283,28478.0
2016-07-06 10:30:00,63.91,64.21,63.8,64.12,39436.0,53.2949,53.5451,53.2032,53.47,39436.0
2016-07-06 11:00:00,64.21,64.66,64.16,64.34,38060.0,53.5451,53.9203,53.5034,53.6535,38060.0
2016-07-06 11:30:00,64.36,64.55,64.35,64.45,35035.0,53.6702,53.8286,53.6618,53.7452,35035.0
2016-07-06 12:00:00,64.45,64.67,64.44,64.66,25477.0,53.7452,53.9287,53.7369,53.9203,25477.0
2016-07-06 12:30:00,64.68,64.79,64.64,64.79,21458.0,53.937,54.0287,53.9036,54.0287,21458.0
2016-07-06 13:00:00,64.8,65.02,64.79,64.92,41562.0,54.0371,54.2205,54.0287,54.1371,41562.0
2016-07-06 13:30:00,64.91,64.95,64.71,64.78,56924.0,54.1288,54.1622,53.962,54.0204,56924.0
2016-07-06 14:00:00,64.74,64.85,64.61,64.72,68938.0,53.987,54.0788,53.8786,53.9704,68938.0
2016-07-06 14:30:00,64.73,64.83,64.47,64.7,81383.0,53.9787,54.0621,53.7619,53.9537,81383.0
2016-07-06 15:00:00,64.7,64.75,64.41,64.47,53687.0,53.9537,53.9954,53.7118,53.7619,53687.0
2016-07-06 15:30:00,64.47,64.76,64.44,64.72,124545.0,53.7619,54.0037,53.7369,53.9704,124545.0
2016-07-07 09:30:00,65.08,65.69,64.99,65.6,20989.0,54.2706,54.7792,54.1955,54.7042,20989.0
2016-07-07 10:00:00,65.64,65.84,65.56,65.76,18240.0,54.7376,54.9043,54.6708,54.8376,18240.0
2016-07-07 10:30:00,65.79,65.88,65.46,65.46,20824.0,54.8626,54.9377,54.5874,54.5874,20824.0
2016-07-07 11:00:00,65.45,65.63,65.2,65.34,35140.0,54.5791,54.7292,54.3706,54.4874,35140.0
2016-07-07 11:30:00,65.34,65.36,65.15,65.36,48080.0,54.4874,54.5041,54.3289,54.5041,48080.0
2016-07-07 12:00:00,65.39,65.49,65.18,65.39,28927.0,54.5291,54.6125,54.354,54.5291,28927.0
2016-07-07 12:30:00,65.38,65.48,65.3,65.36,31876.0,54.5207,54.6041,54.454,54.5041,31876.0
2016-07-07 13:00:00,65.34,65.51,65.28,65.48,37383.0,54.4874,54.6291,54.4373,54.6041,37383.0
2016-07-07 13:30:00,65.47,65.5,65.29,65.36,38289.0,54.5958,54.6208,54.4457,54.5041,38289.0
2016-07-07 14:00:00,65.36,65.44,65.11,65.2,48529.0,54.5041,54.5708,54.2956,54.3706,48529.0
2016-07-07 14:30:00,65.2,65.35,65.17,65.22,55558.0,54.3706,54.4957,54.3456,54.3873,55558.0
2016-07-07 15:00:00,65.25,65.4,65.22,65.24,39008.0,54.4123,54.5374,54.3873,54.404,39008.0
2016-07-07 15:30:00,65.25,65.41,65.25,65.36,81460.0,54.4123,54.5458,54.4123,54.5041,81460.0
2016-07-08 09:30:00,66.21,66.92,66.04,66.8,41179.0,55.2129,55.805,55.0711,55.7049,41179.0
2016-07-08 10:00:00,66.87,66.97,66.29,66.49,28785.0,55.7633,55.8466,55.2796,55.4464,28785.0
2016-07-08 10:30:00,66.51,66.9,66.46,66.9,40055.0,55.463,55.7883,55.4214,55.7883,40055.0
2016-07-08 11:00:00,66.89,67.09,66.61,67.09,47440.0,55.7799,55.9467,55.5464,55.9467,47440.0
2016-07-08 11:30:00,67.09,67.17,67.03,67.04,44968.0,55.9467,56.0134,55.8967,55.905,44968.0
2016-07-08 12:00:00,67.03,67.2,66.98,67.2,22430.0,55.8967,56.0384,55.855,56.0384,22430.0
2016-07-08 12:30:00,67.18,67.3,67.18,67.24,19124.0,56.0218,56.1218,56.0218,56.0718,19124.0
2016-07-08 13:00:00,67.22,67.27,67.17,67.22,23159.0,56.0551,56.0968,56.0134,56.0551,23159.0
2016-07-08 13:30:00,67.22,67.25,67.02,67.04,22061.0,56.0551,56.0801,55.8883,55.905,22061.0
2016-07-08 14:00:00,67.06,67.15,66.99,67.15,19091.0,55.9217,55.9967,55.8633,55.9967,19091.0
2016-07-08 14:30:00,67.17,67.37,67.15,67.31,31243.0,56.0134,56.1802,55.9967,56.1302,31243.0
2016-07-08 15:00:00,67.3,67.3,67.08,67.1,29301.0,56.1218,56.1218,55.9384,55.9551,29301.0
2016-07-08 15:30:00,67.11,67.15,66.98,67.11,88862.0,55.9634,55.9967,55.855,55.9634,88862.0
2016-07-11 09:30:00,67.29,68.1,67.2,67.29,70948.0,56.1135,56.789,56.0384,56.1135,70948.0
2016-07-11 10:00:00,67.28,67.39,66.86,66.93,57673.0,56.1052,56.1969,55.7549,55.8133,57673.0
2016-07-11 10:30:00,66.88,67.08,66.82,66.98,36948.0,55.7716,55.9384,55.7216,55.855,36948.0
2016-07-11 11:00:00,66.98,67.33,66.96,67.05,61563.0,55.855,56.1469,55.8383,55.9134,61563.0
2016-07-11 11:30:00,67.04,67.04,66.84,66.85,13950.0,55.905,55.905,55.7382,55.7466,13950.0
2016-07-11 12:00:00,66.89,67.01,66.81,66.99,13445.0,55.7799,55.88,55.7132,55.8633,13445.0
2016-07-11 12:30:00,67.0,67.14,66.99,66.99,9254.0,55.8717,55.9884,55.8633,55.8633,9254.0
2016-07-11 13:00:00,67.0,67.1,66.97,67.01,8995.0,55.8717,55.9551,55.8466,55.88,8995.0
2016-07-11 13:30:00,67.0,67.01,66.85,66.85,10539.0,55.8717,55.88,55.7466,55.7466,10539.0
2016-07-11 14:00:00,66.84,67.09,66.8,67.01,23029.0,55.7382,55.9467,55.7049,55.88,23029.0
2016-07-11 14:30:00,66.99,67.16,66.99,67.04,19370.0,55.8633,56.0051,55.8633,55.905,19370.0
2016-07-11 15:00:00,67.06,67.22,67.06,67.13,21818.0,55.9217,56.0551,55.9217,55.9801,21818.0
2016-07-11 15:30:00,67.12,67.13,66.97,67.02,72510.0,55.9717,55.9801,55.8466,55.8883,72510.0
2016-07-12 09:30:00,67.63,68.25,67.62,68.06,24224.0,56.397,56.914,56.3887,56.7556,24224.0
2016-07-12 10:00:00,68.05,68.2,67.95,68.12,16377.0,56.7473,56.8723,56.6639,56.8056,16377.0
2016-07-12 10:30:00,68.13,68.23,68.08,68.08,18444.0,56.814,56.8974,56.7723,56.7723,18444.0
2016-07-12 11:00:00,68.08,68.21,67.93,68.17,44334.0,56.7723,56.8807,56.6472,56.8473,44334.0
2016-07-12 11:30:00,68.18,68.37,68.18,68.36,13390.0,56.8557,57.0141,56.8557,57.0058,13390.0
2016-07-12 12:00:00,68.35,68.39,68.19,68.21,13499.0,56.9974,57.0308,56.864,56.8807,13499.0
2016-07-12 12:30:00,68.19,68.29,68.05,68.11,16832.0,56.864,56.9474,56.7473,56.7973,16832.0
2016-07-12 13:00:00,68.13,68.25,68.03,68.21,19895.0,56.814,56.914,56.7306,56.8807,19895.0
2016-07-12 13:30:00,68.2,68.3,68.14,68.14,13210.0,56.8723,56.9557,56.8223,56.8223,13210.0
2016-07-12 14:00:00,68.17,68.62,68.16,68.61,42184.0,56.8473,57.2226,56.839,57.2143,42184.0
2016-07-12 14:30:00,68.6,68.71,68.57,68.58,45202.0,57.2059,57.2976,57.1809,57.1892,45202.0
2016-07-12 15:00:00,68.59,68.7,68.48,68.68,67748.0,57.1976,57.2893,57.1058,57.2726,67748.0
2016-07-12 15:30:00,68.68,68.71,68.53,68.59,136780.0,57.2726,57.2976,57.1475,57.1976,136780.0
2016-07-13 09:30:00,68.74,69.01,68.55,68.8,63969.0,57.3227,57.5478,57.1642,57.3727,63969.0
2016-07-13 10:00:00,68.84,68.99,68.76,68.84,36770.0,57.406,57.5311,57.3393,57.406,36770.0
2016-07-13 10:30:00,68.82,68.89,68.63,68.83,75198.0,57.3894,57.4477,57.2309,57.3977,75198.0
2016-07-13 11:00:00,68.83,68.86,68.63,68.63,39411.0,57.3977,57.4227,57.2309,57.2309,39411.0
2016-07-13 11:30:00,68.65,68.71,68.54,68.66,49944.0,57.2476,57.2976,57.1559,57.2559,49944.0
2016-07-13 12:00:00,68.66,68.84,68.66,68.73,28337.0,57.2559,57.406,57.2559,57.3143,28337.0
2016-07-13 12:30:00,68.73,68.89,68.72,68.84,25047.0,57.3143,57.4477,57.306,57.406,25047.0
2016-07-13 13:00:00,68.85,68.92,68.77,68.81,27994.0,57.4144,57.4728,57.3477,57.381,27994.0
2016-07-13 13:30:00,68.81,68.92,68.8,68.86,38701.0,57.381,57.4728,57.3727,57.4227,38701.0
2016-07-13 14:00:00,68.87,69.17,68.83,69.15,42370.0,57.4311,57.6812,57.3977,57.6646,42370.0
2016-07-13 14:30:00,69.16,69.17,69.03,69.04,54903.0,57.6729,57.6812,57.5645,57.5728,54903.0
2016-07-13 15:00:00,69.02,69.07,68.84,68.92,67637.0,57.5562,57.5978,57.406,57.4728,67637.0
2016-07-13 15:30:00,68.91,69.09,68.9,69.04,92713.0,57.4644,57.6145,57.4561,57.5728,92713.0
2016-07-14 09:30:00,70.0,70.0,69.46,69.63,30086.0,58.3734,58.3734,57.9231,58.0648,30086.0
2016-07-14 10:00:00,69.62,69.75,69.5,69.56,17721.0,58.0565,58.1649,57.9564,58.0065,17721.0
2016-07-14 10:30:00,69.55,69.7,69.53,69.58,19972.0,57.9981,58.1232,57.9814,58.0231,19972.0
2016-07-14 11:00:00,69.59,69.69,69.45,69.45,25310.0,58.0315,58.1149,57.9147,57.9147,25310.0
2016-07-14 11:30:00,69.45,69.7,69.4,69.56,22993.0,57.9147,58.1232,57.873,58.0065,22993.0
2016-07-14 12:00:00,69.59,69.68,69.47,69.52,26522.0,58.0315,58.1065,57.9314,57.9731,26522.0
2016-07-14 12:30:00,69.51,69.64,69.48,69.59,16308.0,57.9648,58.0732,57.9397,58.0315,16308.0
2016-07-14 13:00:00,69.57,69.59,69.38,69.4,17240.0,58.0148,58.0315,57.8564,57.873,17240.0
2016-07-14 13:30:00,69.4,69.55,69.4,69.48,21522.0,57.873,57.9981,57.873,57.9397,21522.0
2016-07-14 14:00:00,69.51,69.69,69.48,69.67,20021.0,57.9648,58.1149,57.9397,58.0982,20021.0
2016-07-14 14:30:00,69.69,69.74,69.62,69.72,30601.0,58.1149,58.1566,58.0565,58.1399,30601.0
2016-07-14 15:00:00,69.73,69.86,69.73,69.85,47909.0,58.1482,58.2566,58.1482,58.2483,47909.0
2016-07-14 15:30:00,69.84,69.89,69.72,69.74,95296.0,58.24,58.2816,58.1399,58.1566,95296.0
2016-07-15 09:30:00,70.0,70.27,69.63,70.27,29934.0,58.3734,58.5985,58.0648,58.5985,29934.0
2016-07-15 10:00:00,70.26,70.65,70.05,70.65,119287.0,58.5902,58.9154,58.4151,58.9154,119287.0
2016-07-15 10:30:00,70.65,70.7,70.52,70.55,36516.0,58.9154,58.9571,58.807,58.832,36516.0
2016-07-15 11:00:00,70.53,70.56,70.38,70.49,35400.0,58.8153,58.8404,58.6903,58.782,35400.0
2016-07-15 11:30:00,70.47,70.49,70.26,70.34,20999.0,58.7653,58.782,58.5902,58.6569,20999.0
2016-07-15 12:00:00,70.32,70.44,70.31,70.44,21051.0,58.6402,58.7403,58.6319,58.7403,21051.0
2016-07-15 12:30:00,70.44,70.45,70.37,70.39,23683.0,58.7403,58.7486,58.6819,58.6986,23683.0
2016-07-15 13:00:00,70.36,70.39,70.27,70.29,21729.0,58.6736,58.6986,58.5985,58.6152,21729.0
2016-07-15 13:30:00,70.28,70.44,70.27,70.42,24918.0,58.6069,58.7403,58.5985,58.7236,24918.0
2016-07-15 14:00:00,70.41,70.42,70.3,70.34,25531.0,58.7153,58.7236,58.6236,58.6569,25531.0
2016-07-15 14:30:00,70.34,70.49,70.33,70.47,26045.0,58.6569,58.782,58.6486,58.7653,26045.0
2016-07-15 15:00:00,70.45,70.53,70.43,70.51,47181.0,58.7486,58.8153,58.732,58.7987,47181.0
2016-07-15 15:30:00,70.51,70.58,70.34,70.55,150067.0,58.7987,58.857,58.6569,58.832,150067.0
2016-07-18 09:30:00,70.24,70.37,69.94,70.19,14796.0,58.5735,58.6819,58.3233,58.5318,14796.0
2016-07-18 10:00:00,70.2,70.4,70.19,70.23,60723.0,58.5402,58.7069,58.5318,58.5652,60723.0
2016-07-18 10:30:00,70.26,70.34,70.13,70.31,68525.0,58.5902,58.6569,58.4818,58.6319,68525.0
2016-07-18 11:00:00,70.34,70.45,70.21,70.37,22031.0,58.6569,58.7486,58.5485,58.6819,22031.0
2016-07-18 11:30:00,70.37,70.45,70.31,70.43,32195.0,58.6819,58.7486,58.6319,58.732,32195.0
2016-07-18 12:00:00,70.43,70.45,70.33,70.43,41596.0,58.732,58.7486,58.6486,58.732,41596.0
2016-07-18 12:30:00,70.42,70.47,70.35,70.47,24331.0,58.7236,58.7653,58.6652,58.7653,24331.0
2016-07-18 13:00:00,70.49,70.57,70.46,70.53,23362.0,58.782,58.8487,58.757,58.8153,23362.0
2016-07-18 13:30:00,70.52,70.54,70.5,70.54,22315.0,58.807,58.8237,58.7903,58.8237,22315.0
2016-07-18 14:00:00,70.55,70.69,70.51,70.67,23054.0,58.832,58.9488,58.7987,58.9321,23054.0
2016-07-18 14:30:00,70.66,70.67,70.56,70.66,23671.0,58.9238,58.9321,58.8404,58.9238,23671.0
2016-07-18 15:00:00,70.66,70.69,70.61,70.69,36319.0,58.9238,58.9488,58.8821,58.9488,36319.0
2016-07-18 15:30:00,70.69,70.76,70.64,70.69,63399.0,58.9488,59.0071,58.9071,58.9488,63399.0
2016-07-19 09:30:00,70.58,70.66,70.25,70.26,16394.0,58.857,58.9238,58.5819,58.5902,16394.0
2016-07-19 10:00:00,70.29,70.6,70.09,70.55,23350.0,58.6152,58.8737,58.4484,58.832,23350.0
2016-07-19 10:30:00,70.53,70.55,70.39,70.42,19346.0,58.8153,58.832,58.6986,58.7236,19346.0
2016-07-19 11:00:00,70.43,70.49,70.24,70.29,13650.0,58.732,58.782,58.5735,58.6152,13650.0
2016-07-19 11:30:00,70.32,70.38,70.22,70.24,14967.0,58.6402,58.6903,58.5568,58.5735,14967.0
2016-07-19 12:00:00,70.21,70.29,70.19,70.19,10943.0,58.5485,58.6152,58.5318,58.5318,10943.0
2016-07-19 12:30:00,70.18,70.28,70.13,70.28,10003.0,58.5235,58.6069,58.4818,58.6069,10003.0
2016-07-19 13:00:00,70.27,70.29,70.06,70.07,12175.0,58.5985,58.6152,58.4234,58.4318,12175.0
2016-07-19 13:30:00,70.07,70.14,70.01,70.06,18265.0,58.4318,58.4901,58.3817,58.4234,18265.0
2016-07-19 14:00:00,70.08,70.17,70.08,70.1,20886.0,58.4401,58.5151,58.4401,58.4568,20886.0
2016-07-19 14:30:00,70.11,70.26,70.1,70.15,17328.0,58.4651,58.5902,58.4568,58.4985,17328.0
2016-07-19 15:00:00,70.15,70.23,70.08,70.09,26040.0,58.4985,58.5652,58.4401,58.4484,26040.0
2016-07-19 15:30:00,70.09,70.24,70.09,70.21,87039.0,58.4484,58.5735,58.4484,58.5485,87039.0
2016-07-20 09:30:00,70.27,70.33,69.95,70.28,24491.0,58.5985,58.6486,58.3317,58.6069,24491.0
2016-07-20 10:00:00,70.31,70.59,70.31,70.44,24200.0,58.6319,58.8654,58.6319,58.7403,24200.0
2016-07-20 10:30:00,70.45,70.62,70.44,70.57,23165.0,58.7486,58.8904,58.7403,58.8487,23165.0
2016-07-20 11:00:00,70.58,70.65,70.51,70.6,27159.0,58.857,58.9154,58.7987,58.8737,27159.0
2016-07-20 11:30:00,70.59,70.72,70.5,70.7,30318.0,58.8654,58.9738,58.7903,58.9571,30318.0
2016-07-20 12:00:00,70.71,70.93,70.65,70.92,25831.0,58.9655,59.1489,58.9154,59.1406,25831.0
2016-07-20 12:30:00,70.91,71.0,70.81,70.99,27131.0,59.1322,59.2073,59.0488,59.1989,27131.0
2016-07-20 13:00:00,70.99,71.14,70.95,71.05,26670.0,59.1989,59.324,59.1656,59.249,26670.0
2016-07-20 13:30:00,71.05,71.11,70.99,71.09,15377.0,59.249,59.299,59.1989,59.2823,15377.0
2016-07-20 14:00:00,71.12,71.18,70.99,71.02,18666.0,59.3074,59.3574,59.1989,59.224,18666.0
2016-07-20 14:30:00,71.02,71.09,70.96,70.99,20013.0,59.224,59.2823,59.1739,59.1989,20013.0
2016-07-20 15:00:00,70.99,71.04,70.89,70.9,28606.0,59.1989,59.2406,59.1156,59.1239,28606.0
2016-07-20 15:30:00,70.9,71.11,70.89,71.05,78030.0,59.1239,59.299,59.1156,59.249,78030.0
2016-07-21 09:30:00,70.74,71.04,70.45,70.66,30780.0,58.9905,59.2406,58.7486,58.9238,30780.0
2016-07-21 10:00:00,70.63,70.69,70.11,70.28,40027.0,58.8987,58.9488,58.4651,58.6069,40027.0
2016-07-21 10:30:00,70.29,70.43,70.24,70.42,22189.0,58.6152,58.732,58.5735,58.7236,22189.0
2016-07-21 11:00:00,70.42,70.43,69.98,70.05,31887.0,58.7236,58.732,58.3567,58.4151,31887.0
2016-07-21 11:30:00,70.05,70.06,69.84,69.89,22359.0,58.4151,58.4234,58.24,58.2816,22359.0
2016-07-21 12:00:00,69.93,69.98,69.68,69.75,12301.0,58.315,58.3567,58.1065,58.1649,12301.0
2016-07-21 12:30:00,69.75,69.8,69.64,69.69,7613.0,58.1649,58.2066,58.0732,58.1149,7613.0
2016-07-21 13:00:00,69.72,69.81,69.68,69.78,17848.0,58.1399,58.2149,58.1065,58.1899,17848.0
2016-07-21 13:30:00,69.78,69.8,69.56,69.59,18926.0,58.1899,58.2066,58.0065,58.0315,18926.0
2016-07-21 14:00:00,69.6,69.69,69.59,69.67,17987.0,58.0398,58.1149,58.0315,58.0982,17987.0
2016-07-21 14:30:00,69.67,69.8,69.66,69.8,42441.0,58.0982,58.2066,58.0899,58.2066,42441.0
2016-07-21 15:00:00,69.8,69.81,69.73,69.8,64950.0,58.2066,58.2149,58.1482,58.2066,64950.0
2016-07-21 15:30:00,69.8,69.87,69.77,69.82,170136.0,58.2066,58.265,58.1816,58.2233,170136.0
2016-07-22 09:30:00,69.83,69.88,69.28,69.33,65051.0,58.2316,58.2733,57.773,57.8147,65051.0
2016-07-22 10:00:00,69.36,69.76,69.33,69.76,76895.0,57.8397,58.1732,57.8147,58.1732,76895.0
2016-07-22 10:30:00,69.77,70.02,69.75,69.95,27838.0,58.1816,58.3901,58.1649,58.3317,27838.0
2016-07-22 11:00:00,69.95,69.96,69.61,69.65,34247.0,58.3317,58.34,58.0482,58.0815,34247.0
2016-07-22 11:30:00,69.65,69.96,69.63,69.92,19002.0,58.0815,58.34,58.0648,58.3067,19002.0
2016-07-22 12:00:00,69.91,70.01,69.86,69.94,31960.0,58.2983,58.3817,58.2566,58.3233,31960.0
2016-07-22 12:30:00,69.93,69.95,69.8,69.86,28607.0,58.315,58.3317,58.2066,58.2566,28607.0
2016-07-22 13:00:00,69.85,69.97,69.85,69.9,19869.0,58.2483,58.3484,58.2483,58.29,19869.0
2016-07-22 13:30:00,69.91,69.97,69.82,69.85,25613.0,58.2983,58.3484,58.2233,58.2483,25613.0
2016-07-22 14:00:00,69.84,69.95,69.78,69.87,26495.0,58.24,58.3317,58.1899,58.265,26495.0
2016-07-22 14:30:00,69.87,69.99,69.87,69.96,35786.0,58.265,58.365,58.265,58.34,35786.0
2016-07-22 15:00:00,69.97,70.28,69.96,70.22,67967.0,58.3484,58.6069,58.34,58.5568,67967.0
2016-07-22 15:30:00,70.22,70.34,70.14,70.22,132367.0,58.5568,58.6569,58.4901,58.5568,132367.0
2016-07-25 09:30:00,70.13,70.13,69.25,69.47,66871.0,58.4818,58.4818,57.748,57.9314,66871.0
2016-07-25 10:00:00,69.44,69.53,69.19,69.46,77115.0,57.9064,57.9814,57.6979,57.9231,77115.0
2016-07-25 10:30:00,69.45,69.81,69.42,69.42,50434.0,57.9147,58.2149,57.8897,57.8897,50434.0
2016-07-25 11:00:00,69.41,69.68,69.26,69.68,46914.0,57.8814,58.1065,57.7563,58.1065,46914.0
2016-07-25 11:30:00,69.71,69.78,69.41,69.55,43368.0,58.1315,58.1899,57.8814,57.9981,43368.0
2016-07-25 12:00:00,69.59,69.68,69.52,69.65,30980.0,58.0315,58.1065,57.9731,58.0815,30980.0
2016-07-25 12:30:00,69.64,69.88,69.61,69.76,38548.0,58.0732,58.2733,58.0482,58.1732,38548.0
2016-07-25 13:00:00,69.76,70.03,69.73,70.03,37899.0,58.1732,58.3984,58.1482,58.3984,37899.0
2016-07-25 13:30:00,70.02,70.11,69.93,70.02,56837.0,58.3901,58.4651,58.315,58.3901,56837.0
2016-07-25 14:00:00,70.03,70.13,69.95,69.96,52169.0,58.3984,58.4818,58.3317,58.34,52169.0
2016-07-25 14:30:00,69.95,70.07,69.89,70.07,59406.0,58.3317,58.4318,58.2816,58.4318,59406.0
2016-07-25 15:00:00,70.05,70.06,69.97,69.98,70481.0,58.4151,58.4234,58.3484,58.3567,70481.0
2016-07-25 15:30:00,69.97,70.07,69.86,70.01,270582.0,58.3484,58.4318,58.2566,58.3817,270582.0
2016-07-26 09:30:00,67.85,67.91,65.71,67.26,339949.0,56.5805,56.6305,54.7959,56.0885,339949.0
2016-07-26 10:00:00,67.29,67.41,66.11,66.11,174787.0,56.1135,56.2136,55.1295,55.1295,174787.0
2016-07-26 10:30:00,66.13,66.2,65.78,65.95,183814.0,55.1462,55.2045,54.8543,54.9961,183814.0
2016-07-26 11:00:00,65.92,65.98,65.23,65.37,113501.0,54.971,55.0211,54.3957,54.5124,113501.0
2016-07-26 11:30:00,65.37,65.51,65.26,65.36,84678.0,54.5124,54.6291,54.4207,54.5041,84678.0
2016-07-26 12:00:00,65.39,65.4,65.18,65.27,69728.0,54.5291,54.5374,54.354,54.429,69728.0
2016-07-26 12:30:00,65.23,65.61,65.13,65.54,115990.0,54.3957,54.7125,54.3123,54.6542,115990.0
2016-07-26 13:00:00,65.54,66.24,65.5,66.22,215200.0,54.6542,55.2379,54.6208,55.2212,215200.0
2016-07-26 13:30:00,66.22,66.23,65.35,65.44,194807.0,55.2212,55.2296,54.4957,54.5708,194807.0
2016-07-26 14:00:00,65.44,65.56,65.29,65.42,92409.0,54.5708,54.6708,54.4457,54.5541,92409.0
2016-07-26 14:30:00,65.42,65.51,65.13,65.13,112749.0,54.5541,54.6291,54.3123,54.3123,112749.0
2016-07-26 15:00:00,65.13,65.8,65.12,65.77,182388.0,54.3123,54.871,54.3039,54.846,182388.0
2016-07-26 15:30:00,65.77,66.04,65.57,65.73,550591.0,54.846,55.0711,54.6792,54.8126,550591.0
2016-07-27 09:30:00,65.59,65.96,64.51,65.13,99214.0,54.6959,55.0044,53.7952,54.3123,99214.0
2016-07-27 10:00:00,65.11,65.47,65.1,65.39,118433.0,54.2956,54.5958,54.2872,54.5291,118433.0
2016-07-27 10:30:00,65.37,65.37,64.5,64.7,108454.0,54.5124,54.5124,53.7869,53.9537,108454.0
2016-07-27 11:00:00,64.68,64.78,64.26,64.63,55340.0,53.937,54.0204,53.5868,53.8953,55340.0
2016-07-27 11:30:00,64.61,64.61,64.31,64.37,46402.0,53.8786,53.8786,53.6285,53.6785,46402.0
2016-07-27 12:00:00,64.38,64.39,64.16,64.17,36136.0,53.6868,53.6952,53.5034,53.5117,36136.0
2016-07-27 12:30:00,64.16,64.43,64.15,64.42,57324.0,53.5034,53.7285,53.495,53.7202,57324.0
2016-07-27 13:00:00,64.44,64.71,64.4,64.69,78862.0,53.7369,53.962,53.7035,53.9453,78862.0
2016-07-27 13:30:00,64.7,65.06,64.69,65.05,82161.0,53.9537,54.2539,53.9453,54.2455,82161.0
2016-07-27 14:00:00,65.04,65.66,65.02,65.28,165388.0,54.2372,54.7542,54.2205,54.4373,165388.0
2016-07-27 14:30:00,65.28,65.47,65.09,65.17,106908.0,54.4373,54.5958,54.2789,54.3456,106908.0
2016-07-27 15:00:00,65.16,65.56,65.16,65.52,108579.0,54.3373,54.6708,54.3373,54.6375,108579.0
2016-07-27 15:30:00,65.5,65.54,65.3,65.4,277713.0,54.6208,54.6542,54.454,54.5374,277713.0
2016-07-28 09:30:00,64.85,66.26,64.65,66.22,205924.0,54.3729,55.5551,54.2053,55.5216,205924.0
2016-07-28 10:00:00,66.26,66.49,66.05,66.38,131154.0,55.5551,55.748,55.3791,55.6558,131154.0
2016-07-28 10:30:00,66.38,66.41,66.15,66.17,58043.0,55.6558,55.6809,55.4629,55.4797,58043.0
2016-07-28 11:00:00,66.16,66.22,66.0,66.12,57701.0,55.4713,55.5216,55.3371,55.4378,57701.0
2016-07-28 11:30:00,66.11,66.39,66.07,66.39,59324.0,55.4294,55.6641,55.3958,55.6641,59324.0
2016-07-28 12:00:00,66.4,66.4,66.06,66.09,42180.0,55.6725,55.6725,55.3875,55.4126,42180.0
2016-07-28 12:30:00,66.09,66.18,66.01,66.16,43564.0,55.4126,55.4881,55.3455,55.4713,43564.0
2016-07-28 13:00:00,66.17,66.17,66.0,66.06,37565.0,55.4797,55.4797,55.3371,55.3875,37565.0
2016-07-28 13:30:00,66.05,66.24,66.01,66.23,45644.0,55.3791,55.5384,55.3455,55.53,45644.0
2016-07-28 14:00:00,66.24,66.36,66.24,66.27,55076.0,55.5384,55.639,55.5384,55.5635,55076.0
2016-07-28 14:30:00,66.28,66.47,66.27,66.4,127576.0,55.5719,55.7312,55.5635,55.6725,127576.0
2016-07-28 15:00:00,66.4,66.46,66.3,66.3,112178.0,55.6725,55.7228,55.5887,55.5887,112178.0
2016-07-28 15:30:00,66.3,66.31,66.15,66.19,197760.0,55.5887,55.5971,55.4629,55.4965,197760.0
2016-07-29 09:30:00,65.38,66.09,64.18,64.21,308955.0,54.8173,55.4126,53.8112,53.8363,308955.0
2016-07-29 10:00:00,64.11,64.27,63.73,63.74,70025.0,53.7525,53.8866,53.4339,53.4423,70025.0
2016-07-29 10:30:00,63.72,64.03,63.69,63.98,84727.0,53.4255,53.6854,53.4003,53.6435,84727.0
2016-07-29 11:00:00,63.98,64.33,63.97,64.24,161123.0,53.6435,53.9369,53.6351,53.8615,161123.0
2016-07-29 11:30:00,64.24,64.29,64.1,64.2,72296.0,53.8615,53.9034,53.7441,53.828,72296.0
2016-07-29 12:00:00,64.23,64.24,63.96,63.98,70230.0,53.8531,53.8615,53.6267,53.6435,70230.0
2016-07-29 12:30:00,63.99,64.08,63.88,63.93,36287.0,53.6519,53.7273,53.5597,53.6016,36287.0
2016-07-29 13:00:00,63.93,64.04,63.91,63.95,52934.0,53.6016,53.6938,53.5848,53.6183,52934.0
2016-07-29 13:30:00,63.95,64.02,63.85,63.92,69756.0,53.6183,53.677,53.5345,53.5932,69756.0
2016-07-29 14:00:00,63.92,63.92,63.72,63.81,119598.0,53.5932,53.5932,53.4255,53.501,119598.0
2016-07-29 14:30:00,63.82,63.82,63.49,63.52,155734.0,53.5093,53.5093,53.2327,53.2578,155734.0
2016-07-29 15:00:00,63.53,63.57,63.4,63.52,192074.0,53.2662,53.2997,53.1572,53.2578,192074.0
2016-07-29 15:30:00,63.52,63.57,63.39,63.44,382038.0,53.2578,53.2997,53.1488,53.1907,382038.0
2016-08-01 09:30:00,63.25,63.36,62.54,62.74,122908.0,53.0314,53.1237,52.4361,52.6038,122908.0
2016-08-01 10:00:00,62.7,63.38,62.69,62.99,135854.0,52.5703,53.1404,52.5619,52.8134,135854.0
2016-08-01 10:30:00,62.94,62.97,62.47,62.52,263282.0,52.7715,52.7967,52.3774,52.4194,263282.0
2016-08-01 11:00:00,62.52,62.55,62.35,62.37,294548.0,52.4194,52.4445,52.2768,52.2936,294548.0
2016-08-01 11:30:00,62.36,62.51,62.35,62.42,136445.0,52.2852,52.411,52.2768,52.3355,136445.0
2016-08-01 12:00:00,62.42,62.66,62.18,62.2,93718.0,52.3355,52.5368,52.1343,52.1511,93718.0
2016-08-01 12:30:00,62.2,62.22,62.01,62.05,97880.0,52.1511,52.1678,51.9918,52.0253,97880.0
2016-08-01 13:00:00,62.05,62.34,62.05,62.19,79996.0,52.0253,52.2685,52.0253,52.1427,79996.0
2016-08-01 13:30:00,62.21,62.45,62.2,62.45,69536.0,52.1595,52.3607,52.1511,52.3607,69536.0
2016-08-01 14:00:00,62.46,62.7,62.45,62.67,57827.0,52.3691,52.5703,52.3607,52.5451,57827.0
2016-08-01 14:30:00,62.68,62.94,62.67,62.94,75784.0,52.5535,52.7715,52.5451,52.7715,75784.0
2016-08-01 15:00:00,62.94,62.98,62.8,62.83,86803.0,52.7715,52.8051,52.6541,52.6793,86803.0
2016-08-01 15:30:00,62.82,62.91,62.71,62.85,169203.0,52.6709,52.7464,52.5787,52.6961,169203.0
2016-08-02 09:30:00,62.81,62.89,62.14,62.77,78770.0,52.6625,52.7296,52.1008,52.629,78770.0
2016-08-02 10:00:00,62.76,62.89,62.41,62.62,72348.0,52.6206,52.7296,52.3271,52.5032,72348.0
2016-08-02 10:30:00,62.62,62.71,62.53,62.53,88298.0,52.5032,52.5787,52.4278,52.4278,88298.0
2016-08-02 11:00:00,62.53,62.91,62.53,62.68,49887.0,52.4278,52.7464,52.4278,52.5535,49887.0
2016-08-02 11:30:00,62.66,62.66,62.27,62.44,27717.0,52.5368,52.5368,52.2098,52.3523,27717.0
2016-08-02 12:00:00,62.45,62.62,62.26,62.49,50647.0,52.3607,52.5032,52.2014,52.3942,50647.0
2016-08-02 12:30:00,62.48,62.49,62.26,62.29,46418.0,52.3858,52.3942,52.2014,52.2265,46418.0
2016-08-02 13:00:00,62.29,62.3,62.01,62.18,50889.0,52.2265,52.2349,51.9918,52.1343,50889.0
2016-08-02 13:30:00,62.18,62.22,62.0,62.21,63280.0,52.1343,52.1678,51.9834,52.1595,63280.0
2016-08-02 14:00:00,62.21,62.35,62.07,62.3,71753.0,52.1595,52.2768,52.0421,52.2349,71753.0
2016-08-02 14:30:00,62.3,62.43,62.23,62.29,77080.0,52.2349,52.3439,52.1762,52.2265,77080.0
2016-08-02 15:00:00,62.31,62.42,62.27,62.4,89678.0,52.2433,52.3355,52.2098,52.3188,89678.0
2016-08-02 15:30:00,62.41,62.5,62.39,62.45,177530.0,52.3271,52.4026,52.3104,52.3607,177530.0
2016-08-03 09:30:00,62.37,63.11,62.37,62.91,54402.0,52.2936,52.9141,52.2936,52.7464,54402.0
2016-08-03 10:00:00,62.87,63.21,62.79,63.11,63465.0,52.7128,52.9979,52.6457,52.9141,63465.0
2016-08-03 10:30:00,63.08,63.36,62.99,63.13,61802.0,52.8889,53.1237,52.8134,52.9308,61802.0
2016-08-03 11:00:00,63.12,63.49,63.12,63.47,51839.0,52.9224,53.2327,52.9224,53.2159,51839.0
2016-08-03 11:30:00,63.47,63.83,63.44,63.79,76025.0,53.2159,53.5177,53.1907,53.4842,76025.0
2016-08-03 12:00:00,63.76,63.87,63.64,63.72,36839.0,53.459,53.5513,53.3584,53.4255,36839.0
2016-08-03 12:30:00,63.7,63.79,63.63,63.73,26537.0,53.4087,53.4842,53.35,53.4339,26537.0
2016-08-03 13:00:00,63.74,63.76,63.66,63.73,65617.0,53.4423,53.459,53.3752,53.4339,65617.0
2016-08-03 13:30:00,63.72,63.76,63.64,63.76,33638.0,53.4255,53.459,53.3584,53.459,33638.0
2016-08-03 14:00:00,63.76,63.81,63.69,63.69,39809.0,53.459,53.501,53.4003,53.4003,39809.0
2016-08-03 14:30:00,63.7,63.75,63.6,63.69,47436.0,53.4087,53.4507,53.3249,53.4003,47436.0
2016-08-03 15:00:00,63.7,63.74,63.63,63.74,51678.0,53.4087,53.4423,53.35,53.4423,51678.0
2016-08-03 15:30:00,63.74,63.74,63.61,63.73,142014.0,53.4423,53.4423,53.3333,53.4339,142014.0
2016-08-04 09:30:00,63.57,64.15,63.57,63.96,27438.0,53.2997,53.786,53.2997,53.6267,27438.0
2016-08-04 10:00:00,64.01,64.16,63.9,64.0,34327.0,53.6686,53.7944,53.5764,53.6603,34327.0
2016-08-04 10:30:00,63.99,64.2,63.97,64.15,31762.0,53.6519,53.828,53.6351,53.786,31762.0
2016-08-04 11:00:00,64.14,64.19,64.0,64.11,24243.0,53.7776,53.8196,53.6603,53.7525,24243.0
2016-08-04 11:30:00,64.09,64.15,64.01,64.09,22324.0,53.7357,53.786,53.6686,53.7357,22324.0
2016-08-04 12:00:00,64.12,64.35,64.12,64.24,25699.0,53.7609,53.9537,53.7609,53.8615,25699.0
2016-08-04 12:30:00,64.19,64.27,64.11,64.13,32045.0,53.8196,53.8866,53.7525,53.7693,32045.0
2016-08-04 13:00:00,64.11,64.15,63.94,63.98,91840.0,53.7525,53.786,53.61,53.6435,91840.0
2016-08-04 13:30:00,63.96,64.08,63.89,64.07,39583.0,53.6267,53.7273,53.568,53.719,39583.0
2016-08-04 14:00:00,64.07,64.08,63.94,63.97,30234.0,53.719,53.7273,53.61,53.6351,30234.0
2016-08-04 14:30:00,63.97,64.05,63.94,63.96,32149.0,53.6351,53.7022,53.61,53.6267,32149.0
2016-08-04 15:00:00,63.95,64.04,63.92,64.02,65595.0,53.6183,53.6938,53.5932,53.677,65595.0
2016-08-04 15:30:00,64.02,64.13,64.01,64.05,135267.0,53.677,53.7693,53.6686,53.7022,135267.0
2016-08-05 09:30:00,64.46,64.83,64.14,64.73,29581.0,54.0459,54.3562,53.7776,54.2723,29581.0
2016-08-05 10:00:00,64.71,65.13,64.7,64.8,53024.0,54.2556,54.6077,54.2472,54.331,53024.0
2016-08-05 10:30:00,64.8,65.06,64.78,64.94,34100.0,54.331,54.549,54.3142,54.4484,34100.0
2016-08-05 11:00:00,64.96,65.05,64.95,65.01,30630.0,54.4652,54.5406,54.4568,54.5071,30630.0
2016-08-05 11:30:00,65.02,65.08,64.93,64.93,35515.0,54.5155,54.5658,54.44,54.44,35515.0
2016-08-05 12:00:00,64.94,65.01,64.89,64.89,24090.0,54.4484,54.5071,54.4065,54.4065,24090.0
2016-08-05 12:30:00,64.9,64.9,64.73,64.75,31188.0,54.4149,54.4149,54.2723,54.2891,31188.0
2016-08-05 13:00:00,64.75,64.83,64.71,64.79,28397.0,54.2891,54.3562,54.2556,54.3226,28397.0
2016-08-05 13:30:00,64.8,64.9,64.78,64.79,31014.0,54.331,54.4149,54.3142,54.3226,31014.0
2016-08-05 14:00:00,64.78,64.86,64.73,64.8,51505.0,54.3142,54.3813,54.2723,54.331,51505.0
2016-08-05 14:30:00,64.78,64.92,64.78,64.89,39889.0,54.3142,54.4316,54.3142,54.4065,39889.0
2016-08-05 15:00:00,64.89,64.9,64.73,64.78,55835.0,54.4065,54.4149,54.2723,54.3142,55835.0
2016-08-05 15:30:00,64.79,64.8,64.64,64.77,128848.0,54.3226,54.331,54.1969,54.3059,128848.0
2016-08-08 09:30:00,65.01,65.52,64.88,64.98,66794.0,54.5071,54.9347,54.3981,54.4819,66794.0
2016-08-08 10:00:00,65.0,65.09,64.79,64.8,38820.0,54.4987,54.5742,54.3226,54.331,38820.0
2016-08-08 10:30:00,64.78,64.97,64.69,64.69,47321.0,54.3142,54.4736,54.2388,54.2388,47321.0
2016-08-08 11:00:00,64.7,64.89,64.7,64.81,73739.0,54.2472,54.4065,54.2472,54.3394,73739.0
2016-08-08 11:30:00,64.81,64.87,64.74,64.78,139005.0,54.3394,54.3897,54.2807,54.3142,139005.0
2016-08-08 12:00:00,64.79,64.97,64.78,64.95,42493.0,54.3226,54.4736,54.3142,54.4568,42493.0
2016-08-08 12:30:00,64.96,65.14,64.95,65.07,53913.0,54.4652,54.6161,54.4568,54.5574,53913.0
2016-08-08 13:00:00,65.06,65.06,64.99,65.03,50589.0,54.549,54.549,54.4903,54.5239,50589.0
2016-08-08 13:30:00,65.04,65.13,64.99,65.12,62876.0,54.5322,54.6077,54.4903,54.5993,62876.0
2016-08-08 14:00:00,65.11,65.19,64.9,64.93,75440.0,54.5909,54.658,54.4149,54.44,75440.0
2016-08-08 14:30:00,64.93,65.03,64.93,64.97,40181.0,54.44,54.5239,54.44,54.4736,40181.0
2016-08-08 15:00:00,64.97,65.02,64.97,65.01,45209.0,54.4736,54.5155,54.4736,54.5071,45209.0
2016-08-08 15:30:00,65.0,65.02,64.89,64.95,300918.0,54.4987,54.5155,54.4065,54.4568,300918.0
2016-08-09 09:30:00,65.03,65.8,64.68,65.74,48780.0,54.5239,55.1695,54.2304,55.1192,48780.0
2016-08-09 10:00:00,65.73,66.11,65.62,65.97,47744.0,55.1108,55.4294,55.0185,55.312,47744.0
2016-08-09 10:30:00,65.99,66.17,65.94,66.0,51154.0,55.3288,55.4797,55.2868,55.3371,51154.0
2016-08-09 11:00:00,66.04,66.08,65.95,65.99,55315.0,55.3707,55.4042,55.2952,55.3288,55315.0
2016-08-09 11:30:00,65.98,66.15,65.84,66.12,44842.0,55.3204,55.4629,55.203,55.4378,44842.0
2016-08-09 12:00:00,66.13,66.2,65.96,66.01,63446.0,55.4461,55.5048,55.3036,55.3455,63446.0
2016-08-09 12:30:00,66.02,66.14,65.87,66.08,40584.0,55.3539,55.4545,55.2281,55.4042,40584.0
2016-08-09 13:00:00,66.05,66.15,66.02,66.15,47646.0,55.3791,55.4629,55.3539,55.4629,47646.0
2016-08-09 13:30:00,66.14,66.15,66.0,66.05,48751.0,55.4545,55.4629,55.3371,55.3791,48751.0
2016-08-09 14:00:00,66.05,66.08,65.79,65.81,45478.0,55.3791,55.4042,55.1611,55.1778,45478.0
2016-08-09 14:30:00,65.79,65.87,65.71,65.83,35180.0,55.1611,55.2281,55.094,55.1946,35180.0
2016-08-09 15:00:00,65.8,65.81,65.72,65.81,58152.0,55.1695,55.1778,55.1024,55.1778,58152.0
2016-08-09 15:30:00,65.81,65.82,65.65,65.69,130467.0,55.1778,55.1862,55.0437,55.0772,130467.0
2016-08-10 09:30:00,65.71,65.73,65.27,65.46,33374.0,55.094,55.1108,54.7251,54.8844,33374.0
2016-08-10 10:00:00,65.42,65.88,65.42,65.79,26160.0,54.8509,55.2365,54.8509,55.1611,26160.0
2016-08-10 10:30:00,65.8,66.09,65.79,65.95,25185.0,55.1695,55.4126,55.1611,55.2952,25185.0
2016-08-10 11:00:00,65.96,65.98,65.55,65.66,34328.0,55.3036,55.3204,54.9598,55.0521,34328.0
2016-08-10 11:30:00,65.67,65.76,65.61,65.66,20386.0,55.0605,55.1359,55.0102,55.0521,20386.0
2016-08-10 12:00:00,65.64,65.79,65.61,65.67,19449.0,55.0353,55.1611,55.0102,55.0605,19449.0
2016-08-10 12:30:00,65.68,65.75,65.67,65.7,14882.0,55.0688,55.1275,55.0605,55.0856,14882.0
2016-08-10 13:00:00,65.7,65.75,65.57,65.65,22668.0,55.0856,55.1275,54.9766,55.0437,22668.0
2016-08-10 13:30:00,65.66,65.69,65.56,65.6,23418.0,55.0521,55.0772,54.9682,55.0018,23418.0
2016-08-10 14:00:00,65.59,65.66,65.42,65.46,27690.0,54.9934,55.0521,54.8509,54.8844,27690.0
2016-08-10 14:30:00,65.46,65.5,65.41,65.48,22799.0,54.8844,54.9179,54.8425,54.9012,22799.0
2016-08-10 15:00:00,65.47,65.5,65.44,65.45,49254.0,54.8928,54.9179,54.8676,54.876,49254.0
2016-08-10 15:30:00,65.45,65.55,65.36,65.42,87370.0,54.876,54.9598,54.8005,54.8509,87370.0
2016-08-11 09:30:00,65.83,65.97,65.01,65.82,34375.0,55.1946,55.312,54.5071,55.1862,34375.0
2016-08-11 10:00:00,65.8,65.91,65.61,65.74,25331.0,55.1695,55.2617,55.0102,55.1192,25331.0
2016-08-11 10:30:00,65.73,65.85,65.69,65.72,30946.0,55.1108,55.2114,55.0772,55.1024,30946.0
2016-08-11 11:00:00,65.74,65.97,65.71,65.97,45377.0,55.1192,55.312,55.094,55.312,45377.0
2016-08-11 11:30:00,65.97,66.19,65.88,66.02,49113.0,55.312,55.4965,55.2365,55.3539,49113.0
2016-08-11 12:00:00,65.98,66.17,65.97,66.16,24561.0,55.3204,55.4797,55.312,55.4713,24561.0
2016-08-11 12:30:00,66.16,66.2,66.07,66.14,25317.0,55.4713,55.5048,55.3958,55.4545,25317.0
2016-08-11 13:00:00,66.13,66.15,66.04,66.1,17490.0,55.4461,55.4629,55.3707,55.421,17490.0
2016-08-11 13:30:00,66.12,66.17,66.04,66.11,23772.0,55.4378,55.4797,55.3707,55.4294,23772.0
2016-08-11 14:00:00,66.12,66.21,66.09,66.19,24735.0,55.4378,55.5132,55.4126,55.4965,24735.0
2016-08-11 14:30:00,66.17,66.22,66.07,66.08,34490.0,55.4797,55.5216,55.3958,55.4042,34490.0
2016-08-11 15:00:00,66.08,66.13,66.06,66.06,37644.0,55.4042,55.4461,55.3875,55.3875,37644.0
2016-08-11 15:30:00,66.06,66.26,66.05,66.25,120610.0,55.3875,55.5551,55.3791,55.5468,120610.0
2016-08-12 09:30:00,65.99,66.17,65.75,66.12,19569.0,55.3288,55.4797,55.1275,55.4378,19569.0
2016-08-12 10:00:00,66.11,66.53,66.09,66.45,37951.0,55.4294,55.7815,55.4126,55.7144,37951.0
2016-08-12 10:30:00,66.45,66.55,66.32,66.41,32590.0,55.7144,55.7983,55.6054,55.6809,32590.0
2016-08-12 11:00:00,66.41,66.45,66.11,66.26,45566.0,55.6809,55.7144,55.4294,55.5551,45566.0
2016-08-12 11:30:00,66.25,66.27,65.94,65.97,38416.0,55.5468,55.5635,55.2868,55.312,38416.0
2016-08-12 12:00:00,65.97,65.99,65.68,65.69,45867.0,55.312,55.3288,55.0688,55.0772,45867.0
2016-08-12 12:30:00,65.7,65.8,65.66,65.77,29590.0,55.0856,55.1695,55.0521,55.1443,29590.0
2016-08-12 13:00:00,65.77,65.88,65.69,65.88,41613.0,55.1443,55.2365,55.0772,55.2365,41613.0
2016-08-12 13:30:00,65.87,65.89,65.57,65.61,55639.0,55.2281,55.2449,54.9766,55.0102,55639.0
2016-08-12 14:00:00,65.6,65.63,65.48,65.48,41096.0,55.0018,55.0269,54.9012,54.9012,41096.0
2016-08-12 14:30:00,65.49,65.78,65.48,65.63,47539.0,54.9095,55.1527,54.9012,55.0269,47539.0
2016-08-12 15:00:00,65.64,65.77,65.63,65.75,68175.0,55.0353,55.1443,55.0269,55.1275,68175.0
2016-08-12 15:30:00,65.75,65.79,65.63,65.73,161160.0,55.1275,55.1611,55.0269,55.1108,161160.0
2016-08-15 09:30:00,66.01,66.77,65.82,66.54,40543.0,55.3455,55.9827,55.1862,55.7899,40543.0
2016-08-15 10:00:00,66.56,66.88,66.55,66.76,41602.0,55.8067,56.075,55.7983,55.9744,41602.0
2016-08-15 10:30:00,66.77,66.97,66.76,66.94,45221.0,55.9827,56.1504,55.9744,56.1253,45221.0
2016-08-15 11:00:00,66.93,66.99,66.71,66.84,64675.0,56.1169,56.1672,55.9324,56.0414,64675.0
2016-08-15 11:30:00,66.84,66.85,66.63,66.64,38078.0,56.0414,56.0498,55.8654,55.8737,38078.0
2016-08-15 12:00:00,66.64,66.81,66.63,66.74,32937.0,55.8737,56.0163,55.8654,55.9576,32937.0
2016-08-15 12:30:00,66.75,66.77,66.68,66.7,30261.0,55.966,55.9827,55.9073,55.9241,30261.0
2016-08-15 13:00:00,66.7,66.76,66.66,66.75,33038.0,55.9241,55.9744,55.8905,55.966,33038.0
2016-08-15 13:30:00,66.75,66.76,66.72,66.74,33724.0,55.966,55.9744,55.9408,55.9576,33724.0
2016-08-15 14:00:00,66.75,66.77,66.63,66.67,39220.0,55.966,55.9827,55.8654,55.8989,39220.0
2016-08-15 14:30:00,66.66,66.76,66.65,66.72,42236.0,55.8905,55.9744,55.8821,55.9408,42236.0
2016-08-15 15:00:00,66.73,66.76,66.62,66.73,63020.0,55.9492,55.9744,55.857,55.9492,63020.0
2016-08-15 15:30:00,66.73,66.82,66.67,66.73,222009.0,55.9492,56.0247,55.8989,55.9492,222009.0
2016-08-16 09:30:00,66.84,66.89,66.23,66.47,69589.0,56.0414,56.0834,55.53,55.7312,69589.0
2016-08-16 10:00:00,66.44,66.64,66.32,66.36,38881.0,55.7061,55.8737,55.6054,55.639,38881.0
2016-08-16 10:30:00,66.38,66.67,66.34,66.6,50539.0,55.6558,55.8989,55.6222,55.8402,50539.0
2016-08-16 11:00:00,66.57,66.67,66.57,66.65,41593.0,55.8151,55.8989,55.8151,55.8821,41593.0
2016-08-16 11:30:00,66.65,66.71,66.61,66.66,49689.0,55.8821,55.9324,55.8486,55.8905,49689.0
2016-08-16 12:00:00,66.66,66.73,66.43,66.46,36264.0,55.8905,55.9492,55.6977,55.7228,36264.0
2016-08-16 12:30:00,66.42,66.63,66.4,66.58,32768.0,55.6893,55.8654,55.6725,55.8234,32768.0
2016-08-16 13:00:00,66.58,66.61,66.54,66.56,38062.0,55.8234,55.8486,55.7899,55.8067,38062.0
2016-08-16 13:30:00,66.57,66.57,66.44,66.49,39073.0,55.8151,55.8151,55.7061,55.748,39073.0
2016-08-16 14:00:00,66.49,66.52,66.45,66.5,41923.0,55.748,55.7731,55.7144,55.7564,41923.0
2016-08-16 14:30:00,66.49,66.51,66.28,66.3,48620.0,55.748,55.7648,55.5719,55.5887,48620.0
2016-08-16 15:00:00,66.3,66.36,66.12,66.22,107135.0,55.5887,55.639,55.4378,55.5216,107135.0
2016-08-16 15:30:00,66.21,66.3,66.01,66.01,121348.0,55.5132,55.5887,55.3455,55.3455,121348.0
2016-08-17 09:30:00,65.88,65.88,65.29,65.47,31428.0,55.2365,55.2365,54.7419,54.8928,31428.0
2016-08-17 10:00:00,65.44,65.64,65.37,65.63,35970.0,54.8676,55.0353,54.8089,55.0269,35970.0
2016-08-17 10:30:00,65.64,65.72,65.38,65.43,21699.0,55.0353,55.1024,54.8173,54.8592,21699.0
2016-08-17 11:00:00,65.43,65.6,65.32,65.35,31860.0,54.8592,55.0018,54.767,54.7922,31860.0
2016-08-17 11:30:00,65.32,65.44,65.31,65.35,17552.0,54.767,54.8676,54.7586,54.7922,17552.0
2016-08-17 12:00:00,65.31,65.43,65.25,65.43,19514.0,54.7586,54.8592,54.7083,54.8592,19514.0
2016-08-17 12:30:00,65.42,65.67,65.4,65.66,15165.0,54.8509,55.0605,54.8341,55.0521,15165.0
2016-08-17 13:00:00,65.66,65.74,65.6,65.63,21861.0,55.0521,55.1192,55.0018,55.0269,21861.0
2016-08-17 13:30:00,65.63,65.73,65.6,65.63,16405.0,55.0269,55.1108,55.0018,55.0269,16405.0
2016-08-17 14:00:00,65.61,65.89,65.47,65.81,27526.0,55.0102,55.2449,54.8928,55.1778,27526.0
2016-08-17 14:30:00,65.79,65.81,65.64,65.66,20293.0,55.1611,55.1778,55.0353,55.0521,20293.0
2016-08-17 15:00:00,65.66,65.67,65.5,65.62,33665.0,55.0521,55.0605,54.9179,55.0185,33665.0
2016-08-17 15:30:00,65.63,65.77,65.62,65.68,103347.0,55.0269,55.1443,55.0185,55.0688,103347.0
2016-08-18 09:30:00,65.9,66.09,65.66,66.06,29875.0,55.2533,55.4126,55.0521,55.3875,29875.0
2016-08-18 10:00:00,66.09,66.51,66.09,66.5,45842.0,55.4126,55.7648,55.4126,55.7564,45842.0
2016-08-18 10:30:00,66.5,66.52,66.32,66.43,63774.0,55.7564,55.7731,55.6054,55.6977,63774.0
2016-08-18 11:00:00,66.45,66.52,66.34,66.48,28113.0,55.7144,55.7731,55.6222,55.7396,28113.0
2016-08-18 11:30:00,66.48,66.52,66.23,66.24,40406.0,55.7396,55.7731,55.53,55.5384,40406.0
2016-08-18 12:00:00,66.24,66.28,66.12,66.14,11045.0,55.5384,55.5719,55.4378,55.4545,11045.0
2016-08-18 12:30:00,66.13,66.23,66.08,66.22,17690.0,55.4461,55.53,55.4042,55.5216,17690.0
2016-08-18 13:00:00,66.23,66.29,66.23,66.24,16246.0,55.53,55.5803,55.53,55.5384,16246.0
2016-08-18 13:30:00,66.25,66.38,66.13,66.33,132236.0,55.5468,55.6558,55.4461,55.6138,132236.0
2016-08-18 14:00:00,66.35,66.42,66.3,66.33,48697.0,55.6306,55.6893,55.5887,55.6138,48697.0
2016-08-18 14:30:00,66.32,66.38,66.29,66.34,35506.0,55.6054,55.6558,55.5803,55.6222,35506.0
2016-08-18 15:00:00,66.33,66.38,66.3,66.32,54054.0,55.6138,55.6558,55.5887,55.6054,54054.0
2016-08-18 15:30:00,66.32,66.44,66.3,66.4,143091.0,55.6054,55.7061,55.5887,55.6725,143091.0
2016-08-19 09:30:00,65.99,66.32,65.99,66.14,28749.0,55.3288,55.6054,55.3288,55.4545,28749.0
2016-08-19 10:00:00,66.16,66.31,66.16,66.26,61457.0,55.4713,55.5971,55.4713,55.5551,61457.0
2016-08-19 10:30:00,66.26,66.3,66.04,66.1,36964.0,55.5551,55.5887,55.3707,55.421,36964.0
2016-08-19 11:00:00,66.11,66.31,66.04,66.27,39786.0,55.4294,55.5971,55.3707,55.5635,39786.0
2016-08-19 11:30:00,66.28,66.32,66.25,66.3,39015.0,55.5719,55.6054,55.5468,55.5887,39015.0
2016-08-19 12:00:00,66.3,66.33,66.27,66.3,63938.0,55.5887,55.6138,55.5635,55.5887,63938.0
2016-08-19 12:30:00,66.3,66.31,66.16,66.18,28044.0,55.5887,55.5971,55.4713,55.4881,28044.0
2016-08-19 13:00:00,66.16,66.27,66.14,66.25,15966.0,55.4713,55.5635,55.4545,55.5468,15966.0
2016-08-19 13:30:00,66.26,66.36,66.19,66.31,36216.0,55.5551,55.639,55.4965,55.5971,36216.0
2016-08-19 14:00:00,66.33,66.34,66.27,66.29,13937.0,55.6138,55.6222,55.5635,55.5803,13937.0
2016-08-19 14:30:00,66.31,66.31,66.22,66.28,32544.0,55.5971,55.5971,55.5216,55.5719,32544.0
2016-08-19 15:00:00,66.28,66.32,66.27,66.3,74376.0,55.5719,55.6054,55.5635,55.5887,74376.0
2016-08-19 15:30:00,66.3,66.49,66.26,66.3,289602.0,55.5887,55.748,55.5551,55.5887,289602.0
2016-08-22 09:30:00,66.0,66.0,65.43,65.6,24009.0,55.3371,55.3371,54.8592,55.0018,24009.0
2016-08-22 10:00:00,65.65,65.76,65.43,65.66,23706.0,55.0437,55.1359,54.8592,55.0521,23706.0
2016-08-22 10:30:00,65.67,65.87,65.64,65.79,39783.0,55.0605,55.2281,55.0353,55.1611,39783.0
2016-08-22 11:00:00,65.78,65.93,65.52,65.52,37754.0,55.1527,55.2785,54.9347,54.9347,37754.0
2016-08-22 11:30:00,65.53,65.8,65.53,65.72,28896.0,54.9431,55.1695,54.9431,55.1024,28896.0
2016-08-22 12:00:00,65.72,65.78,65.61,65.74,44032.0,55.1024,55.1527,55.0102,55.1192,44032.0
2016-08-22 12:30:00,65.74,65.89,65.66,65.83,52319.0,55.1192,55.2449,55.0521,55.1946,52319.0
2016-08-22 13:00:00,65.82,65.89,65.59,65.64,24780.0,55.1862,55.2449,54.9934,55.0353,24780.0
2016-08-22 13:30:00,65.64,65.76,65.57,65.67,28710.0,55.0353,55.1359,54.9766,55.0605,28710.0
2016-08-22 14:00:00,65.69,65.79,65.62,65.63,42843.0,55.0772,55.1611,55.0185,55.0269,42843.0
2016-08-22 14:30:00,65.63,65.79,65.63,65.71,37757.0,55.0269,55.1611,55.0269,55.094,37757.0
2016-08-22 15:00:00,65.72,65.76,65.65,65.65,60369.0,55.1024,55.1359,55.0437,55.0437,60369.0
2016-08-22 15:30:00,65.66,65.75,65.63,65.7,157852.0,55.0521,55.1275,55.0269,55.0856,157852.0
2016-08-23 09:30:00,66.0,66.35,66.0,66.17,44485.0,55.3371,55.6306,55.3371,55.4797,44485.0
2016-08-23 10:00:00,66.15,66.22,65.83,66.08,60640.0,55.4629,55.5216,55.1946,55.4042,60640.0
2016-08-23 10:30:00,66.11,66.36,66.09,66.18,28782.0,55.4294,55.639,55.4126,55.4881,28782.0
2016-08-23 11:00:00,66.21,66.23,66.0,66.06,447339.0,55.5132,55.53,55.3371,55.3875,447339.0
2016-08-23 11:30:00,66.07,66.16,65.86,65.86,57427.0,55.3958,55.4713,55.2198,55.2198,57427.0
2016-08-23 12:00:00,65.9,66.23,65.88,66.21,30040.0,55.2533,55.53,55.2365,55.5132,30040.0
2016-08-23 12:30:00,66.2,66.4,66.17,66.29,28262.0,55.5048,55.6725,55.4797,55.5803,28262.0
2016-08-23 13:00:00,66.29,66.42,66.28,66.34,26709.0,55.5803,55.6893,55.5719,55.6222,26709.0
2016-08-23 13:30:00,66.35,66.41,66.31,66.35,44997.0,55.6306,55.6809,55.5971,55.6306,44997.0
2016-08-23 14:00:00,66.35,66.45,66.31,66.42,25843.0,55.6306,55.7144,55.5971,55.6893,25843.0
2016-08-23 14:30:00,66.42,66.46,66.38,66.45,16928.0,55.6893,55.7228,55.6558,55.7144,16928.0
2016-08-23 15:00:00,66.46,66.53,66.44,66.47,22978.0,55.7228,55.7815,55.7061,55.7312,22978.0
2016-08-23 15:30:00,66.47,66.49,66.3,66.31,72869.0,55.7312,55.748,55.5887,55.5971,72869.0
2016-08-24 09:30:00,66.09,66.56,66.09,66.39,51419.0,55.4126,55.8067,55.4126,55.6641,51419.0
2016-08-24 10:00:00,66.4,66.47,66.15,66.17,41248.0,55.6725,55.7312,55.4629,55.4797,41248.0
2016-08-24 10:30:00,66.15,66.23,66.07,66.15,56527.0,55.4629,55.53,55.3958,55.4629,56527.0
2016-08-24 11:00:00,66.15,66.26,66.14,66.26,46745.0,55.4629,55.5551,55.4545,55.5551,46745.0
2016-08-24 11:30:00,66.28,66.28,66.11,66.25,18543.0,55.5719,55.5719,55.4294,55.5468,18543.0
2016-08-24 12:00:00,66.24,66.32,66.24,66.28,23812.0,55.5384,55.6054,55.5384,55.5719,23812.0
2016-08-24 12:30:00,66.28,66.31,66.23,66.23,44544.0,55.5719,55.5971,55.53,55.53,44544.0
2016-08-24 13:00:00,66.25,66.28,66.2,66.25,27371.0,55.5468,55.5719,55.5048,55.5468,27371.0
2016-08-24 13:30:00,66.25,66.26,66.21,66.23,21390.0,55.5468,55.5551,55.5132,55.53,21390.0
2016-08-24 14:00:00,66.23,66.24,65.97,66.04,44605.0,55.53,55.5384,55.312,55.3707,44605.0
2016-08-24 14:30:00,66.06,66.19,66.0,66.16,47380.0,55.3875,55.4965,55.3371,55.4713,47380.0
2016-08-24 15:00:00,66.17,66.17,65.95,65.97,57489.0,55.4797,55.4797,55.2952,55.312,57489.0
2016-08-24 15:30:00,65.96,66.03,65.95,65.98,194919.0,55.3036,55.3623,55.2952,55.3204,194919.0
2016-08-25 09:30:00,65.78,66.05,65.5,65.85,26638.0,55.1527,55.3791,54.9179,55.2114,26638.0
2016-08-25 10:00:00,65.83,66.1,65.77,66.0,50212.0,55.1946,55.421,55.1443,55.3371,50212.0
2016-08-25 10:30:00,66.0,66.05,65.94,66.04,42958.0,55.3371,55.3791,55.2868,55.3707,42958.0
2016-08-25 11:00:00,66.05,66.07,65.98,66.0,45752.0,55.3791,55.3958,55.3204,55.3371,45752.0
2016-08-25 11:30:00,66.01,66.01,65.93,65.98,49387.0,55.3455,55.3455,55.2785,55.3204,49387.0
2016-08-25 12:00:00,65.98,66.0,65.76,65.89,26655.0,55.3204,55.3371,55.1359,55.2449,26655.0
2016-08-25 12:30:00,65.91,65.99,65.89,65.92,16525.0,55.2617,55.3288,55.2449,55.2701,16525.0
2016-08-25 13:00:00,65.93,66.18,65.93,66.17,96834.0,55.2785,55.4881,55.2785,55.4797,96834.0
2016-08-25 13:30:00,66.16,66.2,65.89,65.97,64869.0,55.4713,55.5048,55.2449,55.312,64869.0
2016-08-25 14:00:00,65.98,66.01,65.87,65.98,61137.0,55.3204,55.3455,55.2281,55.3204,61137.0
2016-08-25 14:30:00,65.98,66.01,65.94,65.98,55579.0,55.3204,55.3455,55.2868,55.3204,55579.0
2016-08-25 15:00:00,65.97,66.03,65.94,65.98,87660.0,55.312,55.3623,55.2868,55.3204,87660.0
2016-08-25 15:30:00,65.97,66.06,65.92,65.99,167066.0,55.312,55.3875,55.2701,55.3288,167066.0
2016-08-26 09:30:00,66.11,66.27,65.79,65.79,55183.0,55.4294,55.5635,55.1611,55.1611,55183.0
2016-08-26 10:00:00,65.75,66.12,65.51,66.04,80089.0,55.1275,55.4378,54.9263,55.3707,80089.0
2016-08-26 10:30:00,66.04,66.09,65.81,65.91,51020.0,55.3707,55.4126,55.1778,55.2617,51020.0
2016-08-26 11:00:00,65.92,66.05,65.9,65.98,44384.0,55.2701,55.3791,55.2533,55.3204,44384.0
2016-08-26 11:30:00,65.99,66.01,65.38,65.39,51826.0,55.3288,55.3455,54.8173,54.8257,51826.0
2016-08-26 12:00:00,65.4,65.43,65.19,65.27,98732.0,54.8341,54.8592,54.658,54.7251,98732.0
2016-08-26 12:30:00,65.29,65.71,65.23,65.65,67872.0,54.7419,55.094,54.6915,55.0437,67872.0
2016-08-26 13:00:00,65.65,65.7,65.54,65.66,34707.0,55.0437,55.0856,54.9515,55.0521,34707.0
2016-08-26 13:30:00,65.66,65.68,65.52,65.61,51345.0,55.0521,55.0688,54.9347,55.0102,51345.0
2016-08-26 14:00:00,65.61,65.63,65.04,65.1,80499.0,55.0102,55.0269,54.5322,54.5825,80499.0
2016-08-26 14:30:00,65.1,65.16,64.88,65.0,130388.0,54.5825,54.6329,54.3981,54.4987,130388.0
2016-08-26 15:00:00,65.01,65.26,65.0,65.21,87727.0,54.5071,54.7167,54.4987,54.6748,87727.0
2016-08-26 15:30:00,65.23,65.4,65.17,65.22,221978.0,54.6915,54.8341,54.6412,54.6832,221978.0
2016-08-29 09:30:00,65.11,65.63,65.11,65.42,31796.0,54.5909,55.0269,54.5909,54.8509,31796.0
2016-08-29 10:00:00,65.46,65.55,65.41,65.48,77599.0,54.8844,54.9598,54.8425,54.9012,77599.0
2016-08-29 10:30:00,65.49,65.82,65.43,65.8,67011.0,54.9095,55.1862,54.8592,55.1695,67011.0
2016-08-29 11:00:00,65.8,65.89,65.76,65.86,44088.0,55.1695,55.2449,55.1359,55.2198,44088.0
2016-08-29 11:30:00,65.86,65.91,65.72,65.73,57673.0,55.2198,55.2617,55.1024,55.1108,57673.0
2016-08-29 12:00:00,65.73,65.74,65.47,65.51,251432.0,55.1108,55.1192,54.8928,54.9263,251432.0
2016-08-29 12:30:00,65.53,65.85,65.48,65.84,151023.0,54.9431,55.2114,54.9012,55.203,151023.0
2016-08-29 13:00:00,65.84,66.02,65.81,65.9,51085.0,55.203,55.3539,55.1778,55.2533,51085.0
2016-08-29 13:30:00,65.86,65.92,65.77,65.89,36204.0,55.2198,55.2701,55.1443,55.2449,36204.0
2016-08-29 14:00:00,65.9,65.97,65.88,65.9,31910.0,55.2533,55.312,55.2365,55.2533,31910.0
2016-08-29 14:30:00,65.9,65.92,65.82,65.84,41073.0,55.2533,55.2701,55.1862,55.203,41073.0
2016-08-29 15:00:00,65.87,65.96,65.87,65.92,35005.0,55.2281,55.3036,55.2281,55.2701,35005.0
2016-08-29 15:30:00,65.92,65.93,65.79,65.8,188225.0,55.2701,55.2785,55.1611,55.1695,188225.0
2016-08-30 09:30:00,65.9,65.98,65.27,65.27,99481.0,55.2533,55.3204,54.7251,54.7251,99481.0
2016-08-30 10:00:00,65.28,65.56,65.13,65.37,64816.0,54.7335,54.9682,54.6077,54.8089,64816.0
2016-08-30 10:30:00,65.35,65.38,65.12,65.2,42706.0,54.7922,54.8173,54.5993,54.6664,42706.0
2016-08-30 11:00:00,65.18,65.31,65.09,65.17,62859.0,54.6496,54.7586,54.5742,54.6412,62859.0
2016-08-30 11:30:00,65.18,65.19,65.0,65.09,87598.0,54.6496,54.658,54.4987,54.5742,87598.0
2016-08-30 12:00:00,65.1,65.17,65.04,65.15,49704.0,54.5825,54.6412,54.5322,54.6245,49704.0
2016-08-30 12:30:00,65.14,65.28,65.07,65.09,24770.0,54.6161,54.7335,54.5574,54.5742,24770.0
2016-08-30 13:00:00,65.07,65.11,64.88,64.89,48304.0,54.5574,54.5909,54.3981,54.4065,48304.0
2016-08-30 13:30:00,64.88,64.92,64.66,64.68,65947.0,54.3981,54.4316,54.2136,54.2304,65947.0
2016-08-30 14:00:00,64.68,64.71,64.51,64.56,70310.0,54.2304,54.2556,54.0879,54.1298,70310.0
2016-08-30 14:30:00,64.57,64.66,64.45,64.48,156153.0,54.1382,54.2136,54.0376,54.0627,156153.0
2016-08-30 15:00:00,64.49,64.63,64.48,64.63,93579.0,54.0711,54.1885,54.0627,54.1885,93579.0
2016-08-30 15:30:00,64.63,64.77,64.54,64.65,175564.0,54.1885,54.3059,54.113,54.2053,175564.0
2016-08-31 09:30:00,64.34,64.86,64.16,64.76,32945.0,53.9453,54.3813,53.7944,54.2975,32945.0
2016-08-31 10:00:00,64.79,64.88,64.64,64.73,30238.0,54.3226,54.3981,54.1969,54.2723,30238.0
2016-08-31 10:30:00,64.71,64.71,64.31,64.37,34491.0,54.2556,54.2556,53.9202,53.9705,34491.0
2016-08-31 11:00:00,64.34,64.51,64.23,64.49,25211.0,53.9453,54.0879,53.8531,54.0711,25211.0
2016-08-31 11:30:00,64.48,64.48,64.19,64.23,29730.0,54.0627,54.0627,53.8196,53.8531,29730.0
2016-08-31 12:00:00,64.23,64.26,64.1,64.26,24978.0,53.8531,53.8783,53.7441,53.8783,24978.0
2016-08-31 12:30:00,64.25,64.36,64.14,64.26,25347.0,53.8699,53.9621,53.7776,53.8783,25347.0
2016-08-31 13:00:00,64.25,64.29,64.04,64.29,38070.0,53.8699,53.9034,53.6938,53.9034,38070.0
2016-08-31 13:30:00,64.27,64.3,64.1,64.27,44111.0,53.8866,53.9118,53.7441,53.8866,44111.0
2016-08-31 14:00:00,64.26,64.36,64.06,64.26,47740.0,53.8783,53.9621,53.7106,53.8783,47740.0
2016-08-31 14:30:00,64.25,64.28,64.08,64.17,39744.0,53.8699,53.895,53.7273,53.8028,39744.0
2016-08-31 15:00:00,64.17,64.39,64.16,64.35,55551.0,53.8028,53.9873,53.7944,53.9537,55551.0
2016-08-31 15:30:00,64.35,64.49,64.35,64.42,147071.0,53.9537,54.0711,53.9537,54.0124,147071.0
2016-09-01 09:30:00,64.56,64.56,63.99,64.02,33368.0,54.1298,54.1298,53.6519,53.677,33368.0
2016-09-01 10:00:00,64.02,64.23,63.47,63.47,67607.0,53.677,53.8531,53.2159,53.2159,67607.0
2016-09-01 10:30:00,63.47,63.48,63.21,63.46,60702.0,53.2159,53.2243,52.9979,53.2075,60702.0
2016-09-01 11:00:00,63.43,63.58,63.24,63.53,28743.0,53.1824,53.3081,53.023,53.2662,28743.0
2016-09-01 11:30:00,63.55,63.64,63.4,63.57,24600.0,53.283,53.3584,53.1572,53.2997,24600.0
2016-09-01 12:00:00,63.54,63.8,63.37,63.79,21327.0,53.2746,53.4926,53.132,53.4842,21327.0
2016-09-01 12:30:00,63.83,63.91,63.74,63.76,26734.0,53.5177,53.5848,53.4423,53.459,26734.0
2016-09-01 13:00:00,63.74,63.85,63.65,63.82,20722.0,53.4423,53.5345,53.3668,53.5093,20722.0
2016-09-01 13:30:00,63.82,63.86,63.79,63.84,20449.0,53.5093,53.5429,53.4842,53.5261,20449.0
2016-09-01 14:00:00,63.81,63.82,63.6,63.81,30986.0,53.501,53.5093,53.3249,53.501,30986.0
2016-09-01 14:30:00,63.79,63.86,63.63,63.64,35727.0,53.4842,53.5429,53.35,53.3584,35727.0
2016-09-01 15:00:00,63.65,63.66,63.46,63.46,88028.0,53.3668,53.3752,53.2075,53.2075,88028.0
2016-09-01 15:30:00,63.48,63.75,63.4,63.73,141054.0,53.2243,53.4507,53.1572,53.4339,141054.0
2016-09-02 09:30:00,64.28,64.29,63.81,64.15,35919.0,53.895,53.9034,53.501,53.786,35919.0
2016-09-02 10:00:00,64.21,64.5,64.18,64.48,43920.0,53.8363,54.0795,53.8112,54.0627,43920.0
2016-09-02 10:30:00,64.5,64.5,64.27,64.42,24032.0,54.0795,54.0795,53.8866,54.0124,24032.0
2016-09-02 11:00:00,64.43,64.53,64.29,64.36,17198.0,54.0208,54.1046,53.9034,53.9621,17198.0
2016-09-02 11:30:00,64.34,64.38,64.25,64.38,14543.0,53.9453,53.9789,53.8699,53.9789,14543.0
2016-09-02 12:00:00,64.38,64.38,64.17,64.22,16823.0,53.9789,53.9789,53.8028,53.8447,16823.0
2016-09-02 12:30:00,64.23,64.36,64.22,64.31,40510.0,53.8531,53.9621,53.8447,53.9202,40510.0
2016-09-02 13:00:00,64.29,64.38,64.24,64.29,16678.0,53.9034,53.9789,53.8615,53.9034,16678.0
2016-09-02 13:30:00,64.29,64.29,64.17,64.23,31842.0,53.9034,53.9034,53.8028,53.8531,31842.0
2016-09-02 14:00:00,64.24,64.52,64.24,64.49,28694.0,53.8615,54.0963,53.8615,54.0711,28694.0
2016-09-02 14:30:00,64.49,64.61,64.44,64.57,23880.0,54.0711,54.1717,54.0292,54.1382,23880.0
2016-09-02 15:00:00,64.57,64.64,64.53,64.56,37684.0,54.1382,54.1969,54.1046,54.1298,37684.0
2016-09-02 15:30:00,64.55,64.68,64.48,64.6,161292.0,54.1214,54.2304,54.0627,54.1633,161292.0
2016-09-06 09:30:00,64.75,64.76,63.99,64.3,32430.0,54.2891,54.2975,53.6519,53.9118,32430.0
2016-09-06 10:00:00,64.25,64.34,63.8,63.87,33169.0,53.8699,53.9453,53.4926,53.5513,33169.0
2016-09-06 10:30:00,63.89,64.02,63.7,63.77,22171.0,53.568,53.677,53.4087,53.4674,22171.0
2016-09-06 11:00:00,63.77,63.86,63.67,63.77,20300.0,53.4674,53.5429,53.3836,53.4674,20300.0
2016-09-06 11:30:00,63.77,63.93,63.75,63.87,15131.0,53.4674,53.6016,53.4507,53.5513,15131.0
2016-09-06 12:00:00,63.9,63.93,63.82,63.88,15607.0,53.5764,53.6016,53.5093,53.5597,15607.0
2016-09-06 12:30:00,63.85,64.01,63.84,63.84,31245.0,53.5345,53.6686,53.5261,53.5261,31245.0
2016-09-06 13:00:00,63.83,63.93,63.79,63.92,16458.0,53.5177,53.6016,53.4842,53.5932,16458.0
2016-09-06 13:30:00,63.92,63.92,63.79,63.83,20037.0,53.5932,53.5932,53.4842,53.5177,20037.0
2016-09-06 14:00:00,63.82,64.0,63.8,63.95,22165.0,53.5093,53.6603,53.4926,53.6183,22165.0
2016-09-06 14:30:00,63.94,64.15,63.94,64.11,28104.0,53.61,53.786,53.61,53.7525,28104.0
2016-09-06 15:00:00,64.11,64.19,64.11,64.19,39784.0,53.7525,53.8196,53.7525,53.8196,39784.0
2016-09-06 15:30:00,64.18,64.34,64.13,64.34,122240.0,53.8112,53.9453,53.7693,53.9453,122240.0
2016-09-07 09:30:00,63.52,64.2,63.42,64.2,61723.0,53.2578,53.828,53.174,53.828,61723.0
2016-09-07 10:00:00,64.22,64.53,64.09,64.51,50887.0,53.8447,54.1046,53.7357,54.0879,50887.0
2016-09-07 10:30:00,64.51,64.53,64.13,64.13,47542.0,54.0879,54.1046,53.7693,53.7693,47542.0
2016-09-07 11:00:00,64.13,64.16,63.92,63.94,32832.0,53.7693,53.7944,53.5932,53.61,32832.0
2016-09-07 11:30:00,63.94,64.09,63.88,64.05,27844.0,53.61,53.7357,53.5597,53.7022,27844.0
2016-09-07 12:00:00,64.06,64.17,63.88,63.91,26969.0,53.7106,53.8028,53.5597,53.5848,26969.0
2016-09-07 12:30:00,63.89,64.1,63.79,64.06,22596.0,53.568,53.7441,53.4842,53.7106,22596.0
2016-09-07 13:00:00,64.06,64.32,63.99,64.29,32762.0,53.7106,53.9286,53.6519,53.9034,32762.0
2016-09-07 13:30:00,64.28,64.33,64.21,64.31,40685.0,53.895,53.9369,53.8363,53.9202,40685.0
2016-09-07 14:00:00,64.31,64.37,64.25,64.25,47398.0,53.9202,53.9705,53.8699,53.8699,47398.0
2016-09-07 14:30:00,64.26,64.36,64.24,64.35,43078.0,53.8783,53.9621,53.8615,53.9537,43078.0
2016-09-07 15:00:00,64.34,64.45,64.34,64.37,59712.0,53.9453,54.0376,53.9453,53.9705,59712.0
2016-09-07 15:30:00,64.36,64.4,64.3,64.39,127190.0,53.9621,53.9956,53.9118,53.9873,127190.0
2016-09-08 09:30:00,64.24,64.32,63.81,63.99,32513.0,53.8615,53.9286,53.501,53.6519,32513.0
2016-09-08 10:00:00,63.99,64.04,63.74,63.84,19965.0,53.6519,53.6938,53.4423,53.5261,19965.0
2016-09-08 10:30:00,63.86,63.89,63.52,63.56,21305.0,53.5429,53.568,53.2578,53.2913,21305.0
2016-09-08 11:00:00,63.57,63.95,63.56,63.83,18256.0,53.2997,53.6183,53.2913,53.5177,18256.0
2016-09-08 11:30:00,63.83,63.9,63.72,63.74,20279.0,53.5177,53.5764,53.4255,53.4423,20279.0
2016-09-08 12:00:00,63.74,63.94,63.7,63.92,88593.0,53.4423,53.61,53.4087,53.5932,88593.0
2016-09-08 12:30:00,63.91,64.01,63.88,63.96,21467.0,53.5848,53.6686,53.5597,53.6267,21467.0
2016-09-08 13:00:00,63.92,63.98,63.89,63.91,20871.0,53.5932,53.6435,53.568,53.5848,20871.0
2016-09-08 13:30:00,63.92,63.95,63.86,63.9,16437.0,53.5932,53.6183,53.5429,53.5764,16437.0
2016-09-08 14:00:00,63.89,63.95,63.78,63.86,23617.0,53.568,53.6183,53.4758,53.5429,23617.0
2016-09-08 14:30:00,63.84,63.88,63.78,63.81,17780.0,53.5261,53.5597,53.4758,53.501,17780.0
2016-09-08 15:00:00,63.79,63.8,63.67,63.67,25323.0,53.4842,53.4926,53.3836,53.3836,25323.0
2016-09-08 15:30:00,63.68,63.75,63.61,63.67,126961.0,53.392,53.4507,53.3333,53.3836,126961.0
2016-09-09 09:30:00,63.08,63.39,62.86,63.0,30424.0,52.8889,53.1488,52.7044,52.8218,30424.0
2016-09-09 10:00:00,63.03,63.25,62.87,63.0,34549.0,52.847,53.0314,52.7128,52.8218,34549.0
2016-09-09 10:30:00,63.01,63.01,62.78,62.89,13568.0,52.8302,52.8302,52.6374,52.7296,13568.0
2016-09-09 11:00:00,62.89,62.99,62.85,62.95,19082.0,52.7296,52.8134,52.6961,52.7799,19082.0
2016-09-09 11:30:00,62.96,62.96,62.71,62.76,12694.0,52.7883,52.7883,52.5787,52.6206,12694.0
2016-09-09 12:00:00,62.78,62.89,62.61,62.61,17921.0,52.6374,52.7296,52.4948,52.4948,17921.0
2016-09-09 12:30:00,62.61,62.61,62.22,62.23,32001.0,52.4948,52.4948,52.1678,52.1762,32001.0
2016-09-09 13:00:00,62.23,62.23,62.02,62.08,28027.0,52.1762,52.1762,52.0001,52.0505,28027.0
2016-09-09 13:30:00,62.07,62.08,61.79,61.92,22464.0,52.0421,52.0505,51.8073,51.9163,22464.0
2016-09-09 14:00:00,61.92,61.93,61.6,61.84,41749.0,51.9163,51.9247,51.648,51.8492,41749.0
2016-09-09 14:30:00,61.83,62.06,61.8,61.94,45112.0,51.8408,52.0337,51.8157,51.9331,45112.0
2016-09-09 15:00:00,61.93,61.98,61.78,61.95,41542.0,51.9247,51.9666,51.7989,51.9415,41542.0
2016-09-09 15:30:00,61.97,61.97,61.57,61.58,143673.0,51.9582,51.9582,51.6229,51.6312,143673.0
2016-09-12 09:30:00,61.2,61.99,61.12,61.94,68085.0,51.3126,51.975,51.2456,51.9331,68085.0
2016-09-12 10:00:00,61.9,62.22,61.87,62.0,125257.0,51.8995,52.1678,51.8744,51.9834,125257.0
2016-09-12 10:30:00,62.0,62.08,61.84,62.08,103007.0,51.9834,52.0505,51.8492,52.0505,103007.0
2016-09-12 11:00:00,62.07,62.29,62.03,62.25,70889.0,52.0421,52.2265,52.0085,52.193,70889.0
2016-09-12 11:30:00,62.24,62.26,61.99,62.03,106607.0,52.1846,52.2014,51.975,52.0085,106607.0
2016-09-12 12:00:00,62.03,62.08,61.86,61.93,114216.0,52.0085,52.0505,51.866,51.9247,114216.0
2016-09-12 12:30:00,61.94,62.13,61.91,62.11,51942.0,51.9331,52.0924,51.9079,52.0756,51942.0
2016-09-12 13:00:00,62.11,62.5,61.98,61.99,84867.0,52.0756,52.4026,51.9666,51.975,84867.0
2016-09-12 13:30:00,62.01,62.21,61.91,62.12,115046.0,51.9918,52.1595,51.9079,52.084,115046.0
2016-09-12 14:00:00,62.13,62.39,62.09,62.3,98123.0,52.0924,52.3104,52.0588,52.2349,98123.0
2016-09-12 14:30:00,62.32,62.51,62.29,62.46,62759.0,52.2517,52.411,52.2265,52.3691,62759.0
2016-09-12 15:00:00,62.48,62.48,62.21,62.34,108210.0,52.3858,52.3858,52.1595,52.2685,108210.0
2016-09-12 15:30:00,62.34,62.49,62.23,62.39,123119.0,52.2685,52.3942,52.1762,52.3104,123119.0
2016-09-13 09:30:00,61.62,61.87,61.23,61.47,25060.0,51.6648,51.8744,51.3378,51.539,25060.0
2016-09-13 10:00:00,61.52,61.6,61.24,61.28,25949.0,51.5809,51.648,51.3462,51.3797,25949.0
2016-09-13 10:30:00,61.23,61.56,61.18,61.25,22924.0,51.3378,51.6145,51.2959,51.3545,22924.0
2016-09-13 11:00:00,61.25,61.26,60.81,60.81,18350.0,51.3545,51.3629,50.9856,50.9856,18350.0
2016-09-13 11:30:00,60.82,60.88,60.73,60.87,15923.0,50.994,51.0443,50.9186,51.0359,15923.0
2016-09-13 12:00:00,60.89,61.02,60.82,60.85,20855.0,51.0527,51.1617,50.994,51.0192,20855.0
2016-09-13 12:30:00,60.85,60.88,60.71,60.72,21886.0,51.0192,51.0443,50.9018,50.9102,21886.0
2016-09-13 13:00:00,60.73,61.21,60.65,61.19,46865.0,50.9186,51.321,50.8515,51.3042,46865.0
2016-09-13 13:30:00,61.19,61.28,60.84,60.98,52689.0,51.3042,51.3797,51.0108,51.1282,52689.0
2016-09-13 14:00:00,60.91,61.01,60.83,60.87,40599.0,51.0695,51.1533,51.0024,51.0359,40599.0
2016-09-13 14:30:00,60.85,61.03,60.78,60.88,45518.0,51.0192,51.1701,50.9605,51.0443,45518.0
2016-09-13 15:00:00,60.85,61.04,60.77,61.0,54951.0,51.0192,51.1785,50.9521,51.1449,54951.0
2016-09-13 15:30:00,61.03,61.11,60.84,60.97,127663.0,51.1701,51.2372,51.0108,51.1198,127663.0
2016-09-14 09:30:00,60.85,61.06,60.59,60.85,85674.0,51.0192,51.1952,50.8012,51.0192,85674.0
2016-09-14 10:00:00,60.82,61.23,60.78,61.15,35633.0,50.994,51.3378,50.9605,51.2707,35633.0
2016-09-14 10:30:00,61.2,61.41,61.05,61.08,81501.0,51.3126,51.4887,51.1869,51.212,81501.0
2016-09-14 11:00:00,61.07,61.4,61.07,61.25,56695.0,51.2036,51.4803,51.2036,51.3545,56695.0
2016-09-14 11:30:00,61.24,61.45,61.18,61.35,50616.0,51.3462,51.5222,51.2959,51.4384,50616.0
2016-09-14 12:00:00,61.36,61.53,61.32,61.5,40988.0,51.4468,51.5893,51.4132,51.5642,40988.0
2016-09-14 12:30:00,61.48,61.5,61.26,61.35,31805.0,51.5474,51.5642,51.3629,51.4384,31805.0
2016-09-14 13:00:00,61.33,61.44,61.27,61.41,28397.0,51.4216,51.5139,51.3713,51.4887,28397.0
2016-09-14 13:30:00,61.41,61.5,61.16,61.27,59636.0,51.4887,51.5642,51.2791,51.3713,59636.0
2016-09-14 14:00:00,61.28,61.4,61.2,61.32,60990.0,51.3797,51.4803,51.3126,51.4132,60990.0
2016-09-14 14:30:00,61.34,61.45,61.26,61.35,37209.0,51.43,51.5222,51.3629,51.4384,37209.0
2016-09-14 15:00:00,61.34,61.38,61.21,61.26,74184.0,51.43,51.4635,51.321,51.3629,74184.0
2016-09-14 15:30:00,61.26,61.47,61.24,61.43,138496.0,51.3629,51.539,51.3462,51.5055,138496.0
2016-09-15 09:30:00,61.36,61.78,61.17,61.61,23869.0,51.4468,51.7989,51.2875,51.6564,23869.0
2016-09-15 10:00:00,61.64,62.0,61.51,61.72,27192.0,51.6815,51.9834,51.5725,51.7486,27192.0
2016-09-15 10:30:00,61.74,61.99,61.61,61.95,26188.0,51.7654,51.975,51.6564,51.9415,26188.0
2016-09-15 11:00:00,61.97,62.09,61.8,61.97,39904.0,51.9582,52.0588,51.8157,51.9582,39904.0
2016-09-15 11:30:00,61.95,62.04,61.7,61.76,50436.0,51.9415,52.0169,51.7318,51.7822,50436.0
2016-09-15 12:00:00,61.76,61.81,61.68,61.68,33344.0,51.7822,51.8241,51.7151,51.7151,33344.0
2016-09-15 12:30:00,61.69,61.71,61.55,61.65,21074.0,51.7235,51.7402,51.6061,51.6899,21074.0
2016-09-15 13:00:00,61.68,61.77,61.6,61.67,34763.0,51.7151,51.7905,51.648,51.7067,34763.0
2016-09-15 13:30:00,61.73,61.87,61.68,61.86,21012.0,51.757,51.8744,51.7151,51.866,21012.0
2016-09-15 14:00:00,61.87,61.95,61.83,61.9,33056.0,51.8744,51.9415,51.8408,51.8995,33056.0
2016-09-15 14:30:00,61.91,62.02,61.85,62.0,38072.0,51.9079,52.0001,51.8576,51.9834,38072.0
2016-09-15 15:00:00,62.01,62.11,61.82,61.98,54315.0,51.9918,52.0756,51.8325,51.9666,54315.0
2016-09-15 15:30:00,61.98,62.08,61.89,62.02,157735.0,51.9666,52.0505,51.8912,52.0001,157735.0
2016-09-16 09:30:00,61.38,61.5,60.96,61.29,41372.0,51.4635,51.5642,51.1114,51.3881,41372.0
2016-09-16 10:00:00,61.32,61.37,61.18,61.19,16378.0,51.4132,51.4552,51.2959,51.3042,16378.0
2016-09-16 10:30:00,61.31,61.39,61.12,61.22,18612.0,51.4049,51.4719,51.2456,51.3294,18612.0
2016-09-16 11:00:00,61.19,61.3,61.14,61.2,43887.0,51.3042,51.3965,51.2623,51.3126,43887.0
2016-09-16 11:30:00,61.22,61.48,61.2,61.45,28334.0,51.3294,51.5474,51.3126,51.5222,28334.0
2016-09-16 12:00:00,61.44,61.54,61.4,61.46,38439.0,51.5139,51.5977,51.4803,51.5306,38439.0
2016-09-16 12:30:00,61.44,61.59,61.36,61.44,15829.0,51.5139,51.6396,51.4468,51.5139,15829.0
2016-09-16 13:00:00,61.4,61.49,61.33,61.33,13050.0,51.4803,51.5558,51.4216,51.4216,13050.0
2016-09-16 13:30:00,61.32,61.37,61.24,61.36,14953.0,51.4132,51.4552,51.3462,51.4468,14953.0
2016-09-16 14:00:00,61.35,61.35,61.22,61.3,29089.0,51.4384,51.4384,51.3294,51.3965,29089.0
2016-09-16 14:30:00,61.31,61.47,61.31,61.42,32791.0,51.4049,51.539,51.4049,51.4971,32791.0
2016-09-16 15:00:00,61.42,61.66,61.42,61.55,54650.0,51.4971,51.6983,51.4971,51.6061,54650.0
2016-09-16 15:30:00,61.54,61.62,61.28,61.3,171427.0,51.5977,51.6648,51.3797,51.3965,171427.0
2016-09-19 09:30:00,61.77,62.35,61.48,62.34,80639.0,51.7905,52.2768,51.5474,52.2685,80639.0
2016-09-19 10:00:00,62.37,62.48,62.28,62.46,40756.0,52.2936,52.3858,52.2181,52.3691,40756.0
2016-09-19 10:30:00,62.46,62.5,62.29,62.48,32476.0,52.3691,52.4026,52.2265,52.3858,32476.0
2016-09-19 11:00:00,62.47,62.52,62.27,62.32,31394.0,52.3774,52.4194,52.2098,52.2517,31394.0
2016-09-19 11:30:00,62.35,62.47,62.29,62.38,20793.0,52.2768,52.3774,52.2265,52.302,20793.0
2016-09-19 12:00:00,62.38,62.43,62.2,62.3,30795.0,52.302,52.3439,52.1511,52.2349,30795.0
2016-09-19 12:30:00,62.29,62.36,62.14,62.14,26330.0,52.2265,52.2852,52.1008,52.1008,26330.0
2016-09-19 13:00:00,62.12,62.25,62.1,62.1,42610.0,52.084,52.193,52.0672,52.0672,42610.0
2016-09-19 13:30:00,62.1,62.2,62.03,62.1,57474.0,52.0672,52.1511,52.0085,52.0672,57474.0
2016-09-19 14:00:00,62.1,62.27,62.1,62.27,21265.0,52.0672,52.2098,52.0672,52.2098,21265.0
2016-09-19 14:30:00,62.26,62.31,62.21,62.28,24651.0,52.2014,52.2433,52.1595,52.2181,24651.0
2016-09-19 15:00:00,62.29,62.38,62.22,62.23,39415.0,52.2265,52.302,52.1678,52.1762,39415.0
2016-09-19 15:30:00,62.23,62.24,62.06,62.07,64330.0,52.1762,52.1846,52.0337,52.0421,64330.0
2016-09-20 09:30:00,62.32,62.54,61.71,61.75,49051.0,52.2517,52.4361,51.7402,51.7738,49051.0
2016-09-20 10:00:00,61.77,61.82,61.47,61.47,22389.0,51.7905,51.8325,51.539,51.539,22389.0
2016-09-20 10:30:00,61.44,61.54,61.36,61.44,23132.0,51.5139,51.5977,51.4468,51.5139,23132.0
2016-09-20 11:00:00,61.45,61.62,61.44,61.51,12020.0,51.5222,51.6648,51.5139,51.5725,12020.0
2016-09-20 11:30:00,61.52,61.68,61.47,61.62,20151.0,51.5809,51.7151,51.539,51.6648,20151.0
2016-09-20 12:00:00,61.62,61.73,61.6,61.71,23531.0,51.6648,51.757,51.648,51.7402,23531.0
2016-09-20 12:30:00,61.73,61.73,61.64,61.64,43994.0,51.757,51.757,51.6815,51.6815,43994.0
2016-09-20 13:00:00,61.65,61.73,61.61,61.68,26855.0,51.6899,51.757,51.6564,51.7151,26855.0
2016-09-20 13:30:00,61.67,61.83,61.64,61.81,48998.0,51.7067,51.8408,51.6815,51.8241,48998.0
2016-09-20 14:00:00,61.81,61.84,61.74,61.75,22677.0,51.8241,51.8492,51.7654,51.7738,22677.0
2016-09-20 14:30:00,61.75,61.84,61.67,61.84,29381.0,51.7738,51.8492,51.7067,51.8492,29381.0
2016-09-20 15:00:00,61.85,61.88,61.78,61.85,59046.0,51.8576,51.8828,51.7989,51.8576,59046.0
2016-09-20 15:30:00,61.84,61.87,61.75,61.76,131840.0,51.8492,51.8744,51.7738,51.7822,131840.0
2016-09-21 09:30:00,62.17,62.35,61.96,62.0,46686.0,52.1259,52.2768,51.9498,51.9834,46686.0
2016-09-21 10:00:00,62.0,62.27,62.0,62.19,37272.0,51.9834,52.2098,51.9834,52.1427,37272.0
2016-09-21 10:30:00,62.2,62.3,62.11,62.11,40757.0,52.1511,52.2349,52.0756,52.0756,40757.0
2016-09-21 11:00:00,62.11,62.19,62.03,62.17,45022.0,52.0756,52.1427,52.0085,52.1259,45022.0
2016-09-21 11:30:00,62.15,62.15,62.03,62.15,28027.0,52.1091,52.1091,52.0085,52.1091,28027.0
2016-09-21 12:00:00,62.14,62.16,61.74,61.79,50172.0,52.1008,52.1175,51.7654,51.8073,50172.0
2016-09-21 12:30:00,61.8,61.91,61.67,61.91,31051.0,51.8157,51.9079,51.7067,51.9079,31051.0
2016-09-21 13:00:00,61.9,61.99,61.76,61.77,27037.0,51.8995,51.975,51.7822,51.7905,27037.0
2016-09-21 13:30:00,61.79,61.97,61.78,61.94,44204.0,51.8073,51.9582,51.7989,51.9331,44204.0
2016-09-21 14:00:00,61.98,62.26,61.79,62.01,82767.0,51.9666,52.2014,51.8073,51.9918,82767.0
2016-09-21 14:30:00,62.02,62.37,61.94,62.35,51681.0,52.0001,52.2936,51.9331,52.2768,51681.0
2016-09-21 15:00:00,62.36,62.67,62.32,62.64,62473.0,52.2852,52.5451,52.2517,52.52,62473.0
2016-09-21 15:30:00,62.64,62.89,62.63,62.76,155026.0,52.52,52.7296,52.5116,52.6206,155026.0
2016-09-22 09:30:00,63.23,63.31,62.81,63.3,50365.0,53.0147,53.0817,52.6625,53.0734,50365.0
2016-09-22 10:00:00,63.25,63.26,62.81,63.09,41299.0,53.0314,53.0398,52.6625,52.8973,41299.0
2016-09-22 10:30:00,63.1,63.48,63.1,63.35,262845.0,52.9057,53.2243,52.9057,53.1153,262845.0
2016-09-22 11:00:00,63.37,63.4,63.25,63.33,103066.0,53.132,53.1572,53.0314,53.0985,103066.0
2016-09-22 11:30:00,63.32,63.38,63.25,63.32,73636.0,53.0901,53.1404,53.0314,53.0901,73636.0
2016-09-22 12:00:00,63.33,63.37,63.27,63.36,27204.0,53.0985,53.132,53.0482,53.1237,27204.0
2016-09-22 12:30:00,63.34,63.58,63.3,63.58,150021.0,53.1069,53.3081,53.0734,53.3081,150021.0
2016-09-22 13:00:00,63.58,63.69,63.4,63.44,31872.0,53.3081,53.4003,53.1572,53.1907,31872.0
2016-09-22 13:30:00,63.45,63.6,63.22,63.26,60475.0,53.1991,53.3249,53.0063,53.0398,60475.0
2016-09-22 14:00:00,63.27,63.3,63.02,63.14,67906.0,53.0482,53.0734,52.8386,52.9392,67906.0
2016-09-22 14:30:00,63.1,63.12,62.92,63.07,48250.0,52.9057,52.9224,52.7547,52.8805,48250.0
2016-09-22 15:00:00,63.08,63.33,63.08,63.26,76900.0,52.8889,53.0985,52.8889,53.0398,76900.0
2016-09-22 15:30:00,63.25,63.26,63.09,63.15,109959.0,53.0314,53.0398,52.8973,52.9476,109959.0
2016-09-23 09:30:00,62.85,62.95,62.22,62.64,95306.0,52.6961,52.7799,52.1678,52.52,95306.0
2016-09-23 10:00:00,62.61,63.07,62.61,62.94,66428.0,52.4948,52.8805,52.4948,52.7715,66428.0
2016-09-23 10:30:00,62.91,63.06,62.85,62.99,59554.0,52.7464,52.8721,52.6961,52.8134,59554.0
2016-09-23 11:00:00,62.98,63.12,62.69,62.74,52962.0,52.8051,52.9224,52.5619,52.6038,52962.0
2016-09-23 11:30:00,62.74,62.85,62.69,62.75,48741.0,52.6038,52.6961,52.5619,52.6122,48741.0
2016-09-23 12:00:00,62.74,62.82,62.66,62.76,45761.0,52.6038,52.6709,52.5368,52.6206,45761.0
2016-09-23 12:30:00,62.75,62.79,62.69,62.79,49174.0,52.6122,52.6457,52.5619,52.6457,49174.0
2016-09-23 13:00:00,62.78,62.84,62.7,62.77,45681.0,52.6374,52.6877,52.5703,52.629,45681.0
2016-09-23 13:30:00,62.78,62.81,62.68,62.7,49052.0,52.6374,52.6625,52.5535,52.5703,49052.0
2016-09-23 14:00:00,62.7,62.77,62.69,62.73,55536.0,52.5703,52.629,52.5619,52.5954,55536.0
2016-09-23 14:30:00,62.72,62.81,62.66,62.81,64347.0,52.5871,52.6625,52.5368,52.6625,64347.0
2016-09-23 15:00:00,62.8,62.85,62.7,62.84,69115.0,52.6541,52.6961,52.5703,52.6877,69115.0
2016-09-23 15:30:00,62.84,62.93,62.67,62.71,196280.0,52.6877,52.7631,52.5451,52.5787,196280.0
2016-09-26 09:30:00,62.68,62.88,62.31,62.52,35770.0,52.5535,52.7212,52.2433,52.4194,35770.0
2016-09-26 10:00:00,62.55,62.87,62.49,62.7,26108.0,52.4445,52.7128,52.3942,52.5703,26108.0
2016-09-26 10:30:00,62.71,62.76,62.57,62.67,15698.0,52.5787,52.6206,52.4613,52.5451,15698.0
2016-09-26 11:00:00,62.69,62.96,62.66,62.87,148250.0,52.5619,52.7883,52.5368,52.7128,148250.0
2016-09-26 11:30:00,62.86,62.89,62.72,62.85,96800.0,52.7044,52.7296,52.5871,52.6961,96800.0
2016-09-26 12:00:00,62.87,63.1,62.8,63.1,90173.0,52.7128,52.9057,52.6541,52.9057,90173.0
2016-09-26 12:30:00,63.09,63.15,62.99,63.06,28761.0,52.8973,52.9476,52.8134,52.8721,28761.0
2016-09-26 13:00:00,63.05,63.11,62.96,62.97,22408.0,52.8637,52.9141,52.7883,52.7967,22408.0
2016-09-26 13:30:00,62.98,63.06,62.91,63.0,21543.0,52.8051,52.8721,52.7464,52.8218,21543.0
2016-09-26 14:00:00,63.0,63.12,62.98,63.05,29772.0,52.8218,52.9224,52.8051,52.8637,29772.0
2016-09-26 14:30:00,63.06,63.07,62.92,62.98,59366.0,52.8721,52.8805,52.7547,52.8051,59366.0
2016-09-26 15:00:00,62.97,63.1,62.94,63.04,79532.0,52.7967,52.9057,52.7715,52.8554,79532.0
2016-09-26 15:30:00,63.03,63.12,62.86,62.9,129505.0,52.847,52.9224,52.7044,52.738,129505.0
2016-09-27 09:30:00,62.59,63.12,62.49,63.06,50910.0,52.4781,52.9224,52.3942,52.8721,50910.0
2016-09-27 10:00:00,63.06,63.4,63.02,63.12,47095.0,52.8721,53.1572,52.8386,52.9224,47095.0
2016-09-27 10:30:00,63.05,63.12,62.91,62.97,26815.0,52.8637,52.9224,52.7464,52.7967,26815.0
2016-09-27 11:00:00,62.97,63.14,62.93,63.11,39616.0,52.7967,52.9392,52.7631,52.9141,39616.0
2016-09-27 11:30:00,63.09,63.29,63.07,63.14,37295.0,52.8973,53.065,52.8805,52.9392,37295.0
2016-09-27 12:00:00,63.13,63.42,63.13,63.4,28435.0,52.9308,53.174,52.9308,53.1572,28435.0
2016-09-27 12:30:00,63.41,63.76,63.41,63.72,51899.0,53.1656,53.459,53.1656,53.4255,51899.0
2016-09-27 13:00:00,63.71,63.92,63.69,63.85,105169.0,53.4171,53.5932,53.4003,53.5345,105169.0
2016-09-27 13:30:00,63.85,63.92,63.64,63.67,60825.0,53.5345,53.5932,53.3584,53.3836,60825.0
2016-09-27 14:00:00,63.65,63.74,63.61,63.73,68817.0,53.3668,53.4423,53.3333,53.4339,68817.0
2016-09-27 14:30:00,63.72,63.8,63.68,63.76,55226.0,53.4255,53.4926,53.392,53.459,55226.0
2016-09-27 15:00:00,63.74,63.85,63.66,63.71,97660.0,53.4423,53.5345,53.3752,53.4171,97660.0
2016-09-27 15:30:00,63.69,63.89,63.65,63.77,249105.0,53.4003,53.568,53.3668,53.4674,249105.0
2016-09-28 09:30:00,64.12,65.48,64.12,65.2,315946.0,53.7609,54.9012,53.7609,54.6664,315946.0
2016-09-28 10:00:00,65.2,65.29,64.96,65.05,152707.0,54.6664,54.7419,54.4652,54.5406,152707.0
2016-09-28 10:30:00,65.07,65.14,64.7,64.71,84823.0,54.5574,54.6161,54.2472,54.2556,84823.0
2016-09-28 11:00:00,64.68,64.8,64.57,64.69,99332.0,54.2304,54.331,54.1382,54.2388,99332.0
2016-09-28 11:30:00,64.68,64.85,64.66,64.75,93469.0,54.2304,54.3729,54.2136,54.2891,93469.0
2016-09-28 12:00:00,64.78,64.82,64.68,64.71,84008.0,54.3142,54.3478,54.2304,54.2556,84008.0
2016-09-28 12:30:00,64.72,64.77,64.64,64.7,24750.0,54.2639,54.3059,54.1969,54.2472,24750.0
2016-09-28 13:00:00,64.69,64.78,64.59,64.77,26975.0,54.2388,54.3142,54.1549,54.3059,26975.0
2016-09-28 13:30:00,64.77,64.96,64.76,64.94,67769.0,54.3059,54.4652,54.2975,54.4484,67769.0
2016-09-28 14:00:00,64.92,65.95,64.91,65.94,121277.0,54.4316,55.2952,54.4232,55.2868,121277.0
2016-09-28 14:30:00,65.94,66.12,65.82,66.06,165992.0,55.2868,55.4378,55.1862,55.3875,165992.0
2016-09-28 15:00:00,66.06,66.06,65.74,65.95,111740.0,55.3875,55.3875,55.1192,55.2952,111740.0
2016-09-28 15:30:00,65.96,66.15,65.87,66.08,262668.0,55.3036,55.4629,55.2281,55.4042,262668.0
2016-09-29 09:30:00,66.1,66.54,66.08,66.33,31698.0,55.421,55.7899,55.4042,55.6138,31698.0
2016-09-29 10:00:00,66.3,66.36,66.07,66.26,42781.0,55.5887,55.639,55.3958,55.5551,42781.0
2016-09-29 10:30:00,66.24,66.28,65.9,65.9,24835.0,55.5384,55.5719,55.2533,55.2533,24835.0
2016-09-29 11:00:00,65.9,65.98,65.73,65.87,19679.0,55.2533,55.3204,55.1108,55.2281,19679.0
2016-09-29 11:30:00,65.87,66.19,65.87,66.14,25791.0,55.2281,55.4965,55.2281,55.4545,25791.0
2016-09-29 12:00:00,66.11,66.33,66.08,66.24,37337.0,55.4294,55.6138,55.4042,55.5384,37337.0
2016-09-29 12:30:00,66.25,66.25,65.5,65.58,23878.0,55.5468,55.5468,54.9179,54.985,23878.0
2016-09-29 13:00:00,65.59,65.67,65.32,65.64,22924.0,54.9934,55.0605,54.767,55.0353,22924.0
2016-09-29 13:30:00,65.64,65.72,65.19,65.27,22822.0,55.0353,55.1024,54.658,54.7251,22822.0
2016-09-29 14:00:00,65.3,65.72,65.22,65.7,22918.0,54.7502,55.1024,54.6832,55.0856,22918.0
2016-09-29 14:30:00,65.67,65.85,65.59,65.78,24099.0,55.0605,55.2114,54.9934,55.1527,24099.0
2016-09-29 15:00:00,65.77,65.84,65.65,65.79,72858.0,55.1443,55.203,55.0437,55.1611,72858.0
2016-09-29 15:30:00,65.8,65.86,65.62,65.63,140564.0,55.1695,55.2198,55.0185,55.0269,140564.0
2016-09-30 09:30:00,65.96,66.25,65.77,65.77,48889.0,55.3036,55.5468,55.1443,55.1443,48889.0
2016-09-30 10:00:00,65.79,66.24,65.73,66.01,26297.0,55.1611,55.5384,55.1108,55.3455,26297.0
2016-09-30 10:30:00,66.03,66.21,65.89,66.12,27849.0,55.3623,55.5132,55.2449,55.4378,27849.0
2016-09-30 11:00:00,66.12,66.49,66.12,66.33,25240.0,55.4378,55.748,55.4378,55.6138,25240.0
2016-09-30 11:30:00,66.38,66.48,66.28,66.45,21298.0,55.6558,55.7396,55.5719,55.7144,21298.0
2016-09-30 12:00:00,66.48,66.61,66.44,66.58,17776.0,55.7396,55.8486,55.7061,55.8234,17776.0
2016-09-30 12:30:00,66.59,66.65,66.55,66.55,19578.0,55.8318,55.8821,55.7983,55.7983,19578.0
2016-09-30 13:00:00,66.55,66.56,66.45,66.47,16446.0,55.7983,55.8067,55.7144,55.7312,16446.0
2016-09-30 13:30:00,66.47,66.71,66.4,66.71,28646.0,55.7312,55.9324,55.6725,55.9324,28646.0
2016-09-30 14:00:00,66.71,66.71,66.56,66.62,42807.0,55.9324,55.9324,55.8067,55.857,42807.0
2016-09-30 14:30:00,66.63,66.83,66.63,66.83,50991.0,55.8654,56.0331,55.8654,56.0331,50991.0
2016-09-30 15:00:00,66.82,66.89,66.74,66.81,60271.0,56.0247,56.0834,55.9576,56.0163,60271.0
2016-09-30 15:30:00,66.81,66.86,66.55,66.55,181112.0,56.0163,56.0582,55.7983,55.7983,181112.0
2016-10-03 09:30:00,66.39,66.8,65.53,65.95,156553.0,55.6641,56.0079,54.9431,55.2952,156553.0
2016-10-03 10:00:00,66.01,66.07,65.38,65.41,77883.0,55.3455,55.3958,54.8173,54.8425,77883.0
2016-10-03 10:30:00,65.4,65.58,65.3,65.52,90869.0,54.8341,54.985,54.7502,54.9347,90869.0
2016-10-03 11:00:00,65.5,65.6,65.39,65.5,18532.0,54.9179,55.0018,54.8257,54.9179,18532.0
2016-10-03 11:30:00,65.49,65.59,65.41,65.56,26272.0,54.9095,54.9934,54.8425,54.9682,26272.0
2016-10-03 12:00:00,65.59,65.84,65.4,65.46,107569.0,54.9934,55.203,54.8341,54.8844,107569.0
2016-10-03 12:30:00,65.46,65.74,65.39,65.66,179536.0,54.8844,55.1192,54.8257,55.0521,179536.0
2016-10-03 13:00:00,65.68,65.72,65.51,65.53,32508.0,55.0688,55.1024,54.9263,54.9431,32508.0
2016-10-03 13:30:00,65.53,65.72,65.5,65.72,28349.0,54.9431,55.1024,54.9179,55.1024,28349.0
2016-10-03 14:00:00,65.72,65.83,65.62,65.65,29754.0,55.1024,55.1946,55.0185,55.0437,29754.0
2016-10-03 14:30:00,65.67,65.71,65.55,65.66,23506.0,55.0605,55.094,54.9598,55.0521,23506.0
2016-10-03 15:00:00,65.67,65.72,65.51,65.68,64763.0,55.0605,55.1024,54.9263,55.0688,64763.0
2016-10-03 15:30:00,65.68,65.81,65.59,65.59,163139.0,55.0688,55.1778,54.9934,54.9934,163139.0
2016-10-04 09:30:00,65.9,66.86,65.9,66.17,171994.0,55.2533,56.0582,55.2533,55.4797,171994.0
2016-10-04 10:00:00,66.17,66.44,65.89,66.15,128433.0,55.4797,55.7061,55.2449,55.4629,128433.0
2016-10-04 10:30:00,66.18,66.46,66.16,66.34,52527.0,55.4881,55.7228,55.4713,55.6222,52527.0
2016-10-04 11:00:00,66.34,66.34,65.7,65.91,117806.0,55.6222,55.6222,55.0856,55.2617,117806.0
2016-10-04 11:30:00,65.97,66.18,65.86,65.91,32831.0,55.312,55.4881,55.2198,55.2617,32831.0
2016-10-04 12:00:00,65.92,66.02,65.76,65.99,53547.0,55.2701,55.3539,55.1359,55.3288,53547.0
2016-10-04 12:30:00,65.99,66.06,65.56,65.58,59793.0,55.3288,55.3875,54.9682,54.985,59793.0
2016-10-04 13:00:00,65.58,65.61,65.32,65.5,91354.0,54.985,55.0102,54.767,54.9179,91354.0
2016-10-04 13:30:00,65.5,65.63,65.48,65.54,65836.0,54.9179,55.0269,54.9012,54.9515,65836.0
2016-10-04 14:00:00,65.53,65.55,65.15,65.23,84392.0,54.9431,54.9598,54.6245,54.6915,84392.0
2016-10-04 14:30:00,65.23,65.3,65.15,65.26,57830.0,54.6915,54.7502,54.6245,54.7167,57830.0
2016-10-04 15:00:00,65.25,65.48,65.24,65.46,89625.0,54.7083,54.9012,54.6999,54.8844,89625.0
2016-10-04 15:30:00,65.47,65.51,65.19,65.22,168140.0,54.8928,54.9263,54.658,54.6832,168140.0
2016-10-05 09:30:00,65.81,65.81,65.19,65.31,66118.0,55.1778,55.1778,54.658,54.7586,66118.0
2016-10-05 10:00:00,65.27,65.63,65.23,65.53,101096.0,54.7251,55.0269,54.6915,54.9431,101096.0
2016-10-05 10:30:00,65.52,65.9,65.47,65.9,40700.0,54.9347,55.2533,54.8928,55.2533,40700.0
2016-10-05 11:00:00,65.87,65.96,65.81,65.95,51782.0,55.2281,55.3036,55.1778,55.2952,51782.0
2016-10-05 11:30:00,65.94,66.11,65.94,65.97,30107.0,55.2868,55.4294,55.2868,55.312,30107.0
2016-10-05 12:00:00,65.97,66.06,65.94,65.97,16432.0,55.312,55.3875,55.2868,55.312,16432.0
2016-10-05 12:30:00,65.97,66.0,65.85,65.88,121257.0,55.312,55.3371,55.2114,55.2365,121257.0
2016-10-05 13:00:00,65.91,66.02,65.87,65.91,50075.0,55.2617,55.3539,55.2281,55.2617,50075.0
2016-10-05 13:30:00,65.91,66.03,65.91,66.01,68790.0,55.2617,55.3623,55.2617,55.3455,68790.0
2016-10-05 14:00:00,66.01,66.04,65.91,66.0,67148.0,55.3455,55.3707,55.2617,55.3371,67148.0
2016-10-05 14:30:00,66.0,66.07,65.96,66.02,33912.0,55.3371,55.3958,55.3036,55.3539,33912.0
2016-10-05 15:00:00,66.01,66.03,65.87,65.88,46703.0,55.3455,55.3623,55.2281,55.2365,46703.0
2016-10-05 15:30:00,65.89,65.99,65.84,65.86,112427.0,55.2449,55.3288,55.203,55.2198,112427.0
2016-10-06 09:30:00,65.65,65.94,65.27,65.65,511705.0,55.0437,55.2868,54.7251,55.0437,511705.0
2016-10-06 10:00:00,65.67,66.17,65.65,66.13,46450.0,55.0605,55.4797,55.0437,55.4461,46450.0
2016-10-06 10:30:00,66.13,66.25,66.04,66.16,91629.0,55.4461,55.5468,55.3707,55.4713,91629.0
2016-10-06 11:00:00,66.16,66.22,65.86,66.2,40819.0,55.4713,55.5216,55.2198,55.5048,40819.0
2016-10-06 11:30:00,66.18,66.52,66.17,66.35,34446.0,55.4881,55.7731,55.4797,55.6306,34446.0
2016-10-06 12:00:00,66.36,66.4,66.2,66.35,22401.0,55.639,55.6725,55.5048,55.6306,22401.0
2016-10-06 12:30:00,66.33,66.54,66.31,66.43,14225.0,55.6138,55.7899,55.5971,55.6977,14225.0
2016-10-06 13:00:00,66.43,66.46,66.31,66.39,23286.0,55.6977,55.7228,55.5971,55.6641,23286.0
2016-10-06 13:30:00,66.4,66.55,66.33,66.5,24485.0,55.6725,55.7983,55.6138,55.7564,24485.0
2016-10-06 14:00:00,66.53,66.57,66.44,66.54,81692.0,55.7815,55.8151,55.7061,55.7899,81692.0
2016-10-06 14:30:00,66.53,66.57,66.42,66.42,36774.0,55.7815,55.8151,55.6893,55.6893,36774.0
2016-10-06 15:00:00,66.42,66.68,66.36,66.67,48023.0,55.6893,55.9073,55.639,55.8989,48023.0
2016-10-06 15:30:00,66.67,66.69,66.55,66.58,105356.0,55.8989,55.9157,55.7983,55.8234,105356.0
2016-10-07 09:30:00,66.83,66.9,65.6,66.01,241051.0,56.0331,56.0917,55.0018,55.3455,241051.0
2016-10-07 10:00:00,66.0,66.11,65.81,65.81,264496.0,55.3371,55.4294,55.1778,55.1778,264496.0
2016-10-07 10:30:00,65.83,66.26,65.79,66.21,147308.0,55.1946,55.5551,55.1611,55.5132,147308.0
2016-10-07 11:00:00,66.2,66.31,66.05,66.08,139477.0,55.5048,55.5971,55.3791,55.4042,139477.0
2016-10-07 11:30:00,66.06,66.12,65.73,65.87,99942.0,55.3875,55.4378,55.1108,55.2281,99942.0
2016-10-07 12:00:00,65.86,66.08,65.83,66.02,43250.0,55.2198,55.4042,55.1946,55.3539,43250.0
2016-10-07 12:30:00,66.01,66.04,65.83,66.02,56552.0,55.3455,55.3707,55.1946,55.3539,56552.0
2016-10-07 13:00:00,66.03,66.12,65.91,66.07,39204.0,55.3623,55.4378,55.2617,55.3958,39204.0
2016-10-07 13:30:00,66.08,66.19,66.02,66.08,21864.0,55.4042,55.4965,55.3539,55.4042,21864.0
2016-10-07 14:00:00,66.1,66.21,66.06,66.09,26454.0,55.421,55.5132,55.3875,55.4126,26454.0
2016-10-07 14:30:00,66.1,66.19,66.09,66.12,53822.0,55.421,55.4965,55.4126,55.4378,53822.0
2016-10-07 15:00:00,66.13,66.2,66.07,66.13,50717.0,55.4461,55.5048,55.3958,55.4461,50717.0
2016-10-07 15:30:00,66.13,66.22,66.06,66.07,189081.0,55.4461,55.5216,55.3875,55.3958,189081.0
2016-10-10 09:30:00,66.76,67.53,66.36,66.74,55716.0,55.9744,56.62,55.639,55.9576,55716.0
2016-10-10 10:00:00,66.76,66.93,66.62,66.69,46123.0,55.9744,56.1169,55.857,55.9157,46123.0
2016-10-10 10:30:00,66.74,66.87,66.7,66.71,48620.0,55.9576,56.0666,55.9241,55.9324,48620.0
2016-10-10 11:00:00,66.7,66.98,66.68,66.79,64516.0,55.9241,56.1588,55.9073,55.9995,64516.0
2016-10-10 11:30:00,66.81,66.81,66.39,66.42,55873.0,56.0163,56.0163,55.6641,55.6893,55873.0
2016-10-10 12:00:00,66.4,66.41,66.22,66.36,30467.0,55.6725,55.6809,55.5216,55.639,30467.0
2016-10-10 12:30:00,66.31,66.38,66.26,66.28,11025.0,55.5971,55.6558,55.5551,55.5719,11025.0
2016-10-10 13:00:00,66.29,66.29,66.19,66.23,29935.0,55.5803,55.5803,55.4965,55.53,29935.0
2016-10-10 13:30:00,66.23,66.24,66.08,66.18,35598.0,55.53,55.5384,55.4042,55.4881,35598.0
2016-10-10 14:00:00,66.18,66.25,66.07,66.2,42057.0,55.4881,55.5468,55.3958,55.5048,42057.0
2016-10-10 14:30:00,66.21,66.27,66.16,66.19,38794.0,55.5132,55.5635,55.4713,55.4965,38794.0
2016-10-10 15:00:00,66.19,66.45,66.17,66.42,91374.0,55.4965,55.7144,55.4797,55.6893,91374.0
2016-10-10 15:30:00,66.42,66.55,66.38,66.43,181073.0,55.6893,55.7983,55.6558,55.6977,181073.0
2016-10-11 09:30:00,66.13,66.32,66.01,66.22,28512.0,55.4461,55.6054,55.3455,55.5216,28512.0
2016-10-11 10:00:00,66.2,66.34,65.98,66.01,30665.0,55.5048,55.6222,55.3204,55.3455,30665.0
2016-10-11 10:30:00,66.0,66.23,65.96,66.0,12549.0,55.3371,55.53,55.3036,55.3371,12549.0
2016-10-11 11:00:00,66.0,66.12,65.94,66.0,40181.0,55.3371,55.4378,55.2868,55.3371,40181.0
2016-10-11 11:30:00,66.0,66.0,65.79,65.87,41059.0,55.3371,55.3371,55.1611,55.2281,41059.0
2016-10-11 12:00:00,65.86,65.89,65.68,65.68,184370.0,55.2198,55.2449,55.0688,55.0688,184370.0
2016-10-11 12:30:00,65.7,65.92,65.64,65.89,397488.0,55.0856,55.2701,55.0353,55.2449,397488.0
2016-10-11 13:00:00,65.87,65.87,65.41,65.42,29351.0,55.2281,55.2281,54.8425,54.8509,29351.0
2016-10-11 13:30:00,65.42,65.54,65.21,65.25,19798.0,54.8509,54.9515,54.6748,54.7083,19798.0
2016-10-11 14:00:00,65.25,65.33,64.98,65.12,57840.0,54.7083,54.7754,54.4819,54.5993,57840.0
2016-10-11 14:30:00,65.08,65.31,64.96,65.23,92094.0,54.5658,54.7586,54.4652,54.6915,92094.0
2016-10-11 15:00:00,65.22,65.42,65.17,65.38,115470.0,54.6832,54.8509,54.6412,54.8173,115470.0
2016-10-11 15:30:00,65.38,65.58,65.36,65.48,163463.0,54.8173,54.985,54.8005,54.9012,163463.0
2016-10-12 09:30:00,65.43,65.68,65.05,65.35,53351.0,54.8592,55.0688,54.5406,54.7922,53351.0
2016-10-12 10:00:00,65.35,65.38,65.04,65.05,82963.0,54.7922,54.8173,54.5322,54.5406,82963.0
2016-10-12 10:30:00,65.06,65.09,64.64,64.65,69898.0,54.549,54.5742,54.1969,54.2053,69898.0
2016-10-12 11:00:00,64.67,64.9,64.62,64.88,84409.0,54.222,54.4149,54.1801,54.3981,84409.0
2016-10-12 11:30:00,64.89,64.89,64.81,64.81,52256.0,54.4065,54.4065,54.3394,54.3394,52256.0
2016-10-12 12:00:00,64.83,64.91,64.8,64.89,37562.0,54.3562,54.4232,54.331,54.4065,37562.0
2016-10-12 12:30:00,64.89,64.92,64.84,64.86,36268.0,54.4065,54.4316,54.3646,54.3813,36268.0
2016-10-12 13:00:00,64.86,64.97,64.85,64.97,29732.0,54.3813,54.4736,54.3729,54.4736,29732.0
2016-10-12 13:30:00,64.96,65.02,64.84,65.01,20984.0,54.4652,54.5155,54.3646,54.5071,20984.0
2016-10-12 14:00:00,65.02,65.12,64.89,64.93,41440.0,54.5155,54.5993,54.4065,54.44,41440.0
2016-10-12 14:30:00,64.93,65.0,64.84,64.91,37461.0,54.44,54.4987,54.3646,54.4232,37461.0
2016-10-12 15:00:00,64.9,65.01,64.87,64.91,58007.0,54.4149,54.5071,54.3897,54.4232,58007.0
2016-10-12 15:30:00,64.9,64.92,64.81,64.82,145030.0,54.4149,54.4316,54.3394,54.3478,145030.0
2016-10-13 09:30:00,63.61,63.97,63.04,63.39,60356.0,53.3333,53.6351,52.8554,53.1488,60356.0
2016-10-13 10:00:00,63.42,63.52,63.27,63.35,40044.0,53.174,53.2578,53.0482,53.1153,40044.0
2016-10-13 10:30:00,63.35,63.66,63.31,63.49,28747.0,53.1153,53.3752,53.0817,53.2327,28747.0
2016-10-13 11:00:00,63.49,63.63,63.35,63.61,43643.0,53.2327,53.35,53.1153,53.3333,43643.0
2016-10-13 11:30:00,63.62,63.79,63.53,63.56,31534.0,53.3417,53.4842,53.2662,53.2913,31534.0
2016-10-13 12:00:00,63.55,63.69,63.47,63.64,31613.0,53.283,53.4003,53.2159,53.3584,31613.0
2016-10-13 12:30:00,63.65,63.87,63.65,63.73,22447.0,53.3668,53.5513,53.3668,53.4339,22447.0
2016-10-13 13:00:00,63.73,63.79,63.64,63.79,58816.0,53.4339,53.4842,53.3584,53.4842,58816.0
2016-10-13 13:30:00,63.79,64.02,63.72,63.94,58376.0,53.4842,53.677,53.4255,53.61,58376.0
2016-10-13 14:00:00,63.95,64.05,63.8,63.85,58491.0,53.6183,53.7022,53.4926,53.5345,58491.0
2016-10-13 14:30:00,63.86,64.0,63.82,63.91,60000.0,53.5429,53.6603,53.5093,53.5848,60000.0
2016-10-13 15:00:00,63.91,63.94,63.76,63.82,276755.0,53.5848,53.61,53.459,53.5093,276755.0
2016-10-13 15:30:00,63.84,63.9,63.59,63.65,240001.0,53.5261,53.5764,53.3165,53.3668,240001.0
2016-10-14 09:30:00,64.17,64.67,63.73,63.9,129433.0,53.8028,54.222,53.4339,53.5764,129433.0
2016-10-14 10:00:00,63.85,64.2,63.79,63.99,116515.0,53.5345,53.828,53.4842,53.6519,116515.0
2016-10-14 10:30:00,63.99,64.17,63.99,64.11,77437.0,53.6519,53.8028,53.6519,53.7525,77437.0
2016-10-14 11:00:00,64.09,64.1,63.7,63.76,75831.0,53.7357,53.7441,53.4087,53.459,75831.0
2016-10-14 11:30:00,63.73,63.77,63.53,63.65,100916.0,53.4339,53.4674,53.2662,53.3668,100916.0
2016-10-14 12:00:00,63.65,63.88,63.64,63.88,22948.0,53.3668,53.5597,53.3584,53.5597,22948.0
2016-10-14 12:30:00,63.87,63.98,63.84,63.86,25796.0,53.5513,53.6435,53.5261,53.5429,25796.0
2016-10-14 13:00:00,63.86,64.04,63.85,63.93,31458.0,53.5429,53.6938,53.5345,53.6016,31458.0
2016-10-14 13:30:00,63.94,64.11,63.72,63.77,48090.0,53.61,53.7525,53.4255,53.4674,48090.0
2016-10-14 14:00:00,63.78,63.8,63.6,63.72,46751.0,53.4758,53.4926,53.3249,53.4255,46751.0
2016-10-14 14:30:00,63.73,63.76,63.51,63.55,47031.0,53.4339,53.459,53.2494,53.283,47031.0
2016-10-14 15:00:00,63.55,63.64,63.46,63.48,121330.0,53.283,53.3584,53.2075,53.2243,121330.0
2016-10-14 15:30:00,63.49,63.58,63.31,63.36,382901.0,53.2327,53.3081,53.0817,53.1237,382901.0
2016-10-17 09:30:00,63.47,63.72,63.07,63.1,80318.0,53.2159,53.4255,52.8805,52.9057,80318.0
2016-10-17 10:00:00,63.14,63.55,63.02,63.49,121365.0,52.9392,53.283,52.8386,53.2327,121365.0
2016-10-17 10:30:00,63.5,63.56,63.43,63.5,74575.0,53.241,53.2913,53.1824,53.241,74575.0
2016-10-17 11:00:00,63.51,63.72,63.45,63.7,113448.0,53.2494,53.4255,53.1991,53.4087,113448.0
2016-10-17 11:30:00,63.7,64.16,63.7,64.16,88704.0,53.4087,53.7944,53.4087,53.7944,88704.0
2016-10-17 12:00:00,64.16,64.26,63.98,63.98,72651.0,53.7944,53.8783,53.6435,53.6435,72651.0
2016-10-17 12:30:00,63.97,64.01,63.82,63.9,38461.0,53.6351,53.6686,53.5093,53.5764,38461.0
2016-10-17 13:00:00,63.87,63.89,63.44,63.53,65523.0,53.5513,53.568,53.1907,53.2662,65523.0
2016-10-17 13:30:00,63.51,63.56,63.31,63.41,74924.0,53.2494,53.2913,53.0817,53.1656,74924.0
2016-10-17 14:00:00,63.42,63.63,63.32,63.44,98957.0,53.174,53.35,53.0901,53.1907,98957.0
2016-10-17 14:30:00,63.44,63.61,63.35,63.6,309282.0,53.1907,53.3333,53.1153,53.3249,309282.0
2016-10-17 15:00:00,63.6,63.66,63.49,63.56,156790.0,53.3249,53.3752,53.2327,53.2913,156790.0
2016-10-17 15:30:00,63.55,63.59,63.48,63.57,520954.0,53.283,53.3165,53.2243,53.2997,520954.0
2016-10-18 09:30:00,67.88,68.36,67.1,67.62,603078.0,56.9134,57.3159,56.2594,56.6954,603078.0
2016-10-18 10:00:00,67.64,68.26,67.57,67.85,293395.0,56.7122,57.232,56.6535,56.8883,293395.0
2016-10-18 10:30:00,67.83,68.0,67.62,67.74,189435.0,56.8715,57.014,56.6954,56.796,189435.0
2016-10-18 11:00:00,67.76,67.98,67.66,67.95,129849.0,56.8128,56.9973,56.729,56.9721,129849.0
2016-10-18 11:30:00,67.95,68.34,67.92,68.16,142511.0,56.9721,57.2991,56.947,57.1482,142511.0
2016-10-18 12:00:00,68.18,68.51,68.0,68.06,131088.0,57.1649,57.4416,57.014,57.0643,131088.0
2016-10-18 12:30:00,68.07,68.16,67.91,68.15,78987.0,57.0727,57.1482,56.9386,57.1398,78987.0
2016-10-18 13:00:00,68.17,68.22,68.08,68.19,115884.0,57.1566,57.1985,57.0811,57.1733,115884.0
2016-10-18 13:30:00,68.19,68.33,68.19,68.3,145707.0,57.1733,57.2907,57.1733,57.2656,145707.0
2016-10-18 14:00:00,68.32,69.08,68.31,69.03,168840.0,57.2823,57.9195,57.2739,57.8776,168840.0
2016-10-18 14:30:00,69.05,69.35,68.6,69.07,306637.0,57.8944,58.1459,57.5171,57.9112,306637.0
2016-10-18 15:00:00,69.07,69.61,68.98,69.47,280854.0,57.9112,58.3639,57.8357,58.2465,280854.0
2016-10-18 15:30:00,69.47,69.48,69.27,69.38,497843.0,58.2465,58.2549,58.0789,58.1711,497843.0
2016-10-19 09:30:00,69.73,70.08,69.39,69.7,115678.0,58.4645,58.758,58.1795,58.4394,115678.0
2016-10-19 10:00:00,69.7,69.86,69.45,69.86,162768.0,58.4394,58.5735,58.2298,58.5735,162768.0
2016-10-19 10:30:00,69.84,70.31,69.82,70.3,107411.0,58.5568,58.9508,58.54,58.9424,107411.0
2016-10-19 11:00:00,70.31,70.32,70.14,70.29,91781.0,58.9508,58.9592,58.8083,58.9341,91781.0
2016-10-19 11:30:00,70.3,70.45,70.2,70.41,71928.0,58.9424,59.0682,58.8586,59.0347,71928.0
2016-10-19 12:00:00,70.41,70.53,70.23,70.42,90236.0,59.0347,59.1353,58.8838,59.0431,90236.0
2016-10-19 12:30:00,70.41,70.52,70.31,70.49,58714.0,59.0347,59.1269,58.9508,59.1017,58714.0
2016-10-19 13:00:00,70.49,70.55,70.4,70.53,67581.0,59.1017,59.1521,59.0263,59.1353,67581.0
2016-10-19 13:30:00,70.52,70.72,70.52,70.62,77534.0,59.1269,59.2946,59.1269,59.2107,77534.0
2016-10-19 14:00:00,70.62,70.77,70.6,70.77,232979.0,59.2107,59.3365,59.194,59.3365,232979.0
2016-10-19 14:30:00,70.76,70.77,70.42,70.43,88667.0,59.3281,59.3365,59.0431,59.0514,88667.0
2016-10-19 15:00:00,70.44,70.57,70.42,70.56,106651.0,59.0598,59.1688,59.0431,59.1604,106651.0
2016-10-19 15:30:00,70.56,70.61,70.53,70.54,192447.0,59.1604,59.2024,59.1353,59.1437,192447.0
2016-10-20 09:30:00,70.16,71.25,70.11,71.23,99074.0,58.8251,59.739,58.7831,59.7222,99074.0
2016-10-20 10:00:00,71.25,71.37,70.67,70.78,88288.0,59.739,59.8396,59.2527,59.3449,88288.0
2016-10-20 10:30:00,70.8,70.84,70.51,70.63,118969.0,59.3617,59.3952,59.1185,59.2191,118969.0
2016-10-20 11:00:00,70.63,70.9,70.53,70.8,64568.0,59.2191,59.4455,59.1353,59.3617,64568.0
2016-10-20 11:30:00,70.8,71.1,70.67,71.1,102687.0,59.3617,59.6132,59.2527,59.6132,102687.0
2016-10-20 12:00:00,71.12,71.19,71.02,71.1,54330.0,59.63,59.6887,59.5461,59.6132,54330.0
2016-10-20 12:30:00,71.1,71.21,71.02,71.15,52264.0,59.6132,59.7054,59.5461,59.6551,52264.0
2016-10-20 13:00:00,71.15,71.27,71.13,71.17,33153.0,59.6551,59.7557,59.6384,59.6719,33153.0
2016-10-20 13:30:00,71.15,71.21,70.89,70.96,43873.0,59.6551,59.7054,59.4371,59.4958,43873.0
2016-10-20 14:00:00,70.95,71.16,70.94,71.15,74395.0,59.4874,59.6635,59.479,59.6551,74395.0
2016-10-20 14:30:00,71.16,71.19,70.96,70.99,112230.0,59.6635,59.6887,59.4958,59.521,112230.0
2016-10-20 15:00:00,71.0,71.04,70.93,70.94,57165.0,59.5294,59.5629,59.4707,59.479,57165.0
2016-10-20 15:30:00,70.94,70.97,70.87,70.9,193530.0,59.479,59.5042,59.4204,59.4455,193530.0
2016-10-21 09:30:00,70.01,70.72,69.96,70.66,51786.0,58.6993,59.2946,58.6574,59.2443,51786.0
2016-10-21 10:00:00,70.63,70.91,70.45,70.91,44640.0,59.2191,59.4539,59.0682,59.4539,44640.0
2016-10-21 10:30:00,70.93,71.13,70.83,71.12,52869.0,59.4707,59.6384,59.3868,59.63,52869.0
2016-10-21 11:00:00,71.12,71.13,70.83,70.91,34378.0,59.63,59.6384,59.3868,59.4539,34378.0
2016-10-21 11:30:00,70.92,71.1,70.89,70.93,34859.0,59.4623,59.6132,59.4371,59.4707,34859.0
2016-10-21 12:00:00,70.93,70.96,70.69,70.71,47033.0,59.4707,59.4958,59.2694,59.2862,47033.0
2016-10-21 12:30:00,70.71,70.77,70.6,70.6,43067.0,59.2862,59.3365,59.194,59.194,43067.0
2016-10-21 13:00:00,70.63,70.63,70.44,70.44,38224.0,59.2191,59.2191,59.0598,59.0598,38224.0
2016-10-21 13:30:00,70.45,70.49,70.32,70.46,66210.0,59.0682,59.1017,58.9592,59.0766,66210.0
2016-10-21 14:00:00,70.47,70.58,70.4,70.57,46309.0,59.085,59.1772,59.0263,59.1688,46309.0
2016-10-21 14:30:00,70.57,70.71,70.56,70.67,49979.0,59.1688,59.2862,59.1604,59.2527,49979.0
2016-10-21 15:00:00,70.68,70.69,70.62,70.68,138802.0,59.2611,59.2694,59.2107,59.2611,138802.0
2016-10-21 15:30:00,70.68,70.7,70.63,70.65,275688.0,59.2611,59.2778,59.2191,59.2359,275688.0
2016-10-24 09:30:00,71.02,71.82,70.83,71.78,84746.0,59.5461,60.2169,59.3868,60.1833,84746.0
2016-10-24 10:00:00,71.77,71.85,71.36,71.49,113611.0,60.175,60.242,59.8312,59.9402,113611.0
2016-10-24 10:30:00,71.49,71.62,71.4,71.55,57172.0,59.9402,60.0492,59.8647,59.9905,57172.0
2016-10-24 11:00:00,71.54,71.56,71.15,71.2,55126.0,59.9821,59.9989,59.6551,59.697,55126.0
2016-10-24 11:30:00,71.21,71.51,71.21,71.49,71861.0,59.7054,59.957,59.7054,59.9402,71861.0
2016-10-24 12:00:00,71.49,71.6,71.42,71.48,36024.0,59.9402,60.0324,59.8815,59.9318,36024.0
2016-10-24 12:30:00,71.47,71.6,71.36,71.57,35065.0,59.9234,60.0324,59.8312,60.0073,35065.0
2016-10-24 13:00:00,71.58,71.74,71.56,71.74,41507.0,60.0157,60.1498,59.9989,60.1498,41507.0
2016-10-24 13:30:00,71.74,71.79,71.66,71.7,36078.0,60.1498,60.1917,60.0827,60.1163,36078.0
2016-10-24 14:00:00,71.7,71.83,71.7,71.81,37119.0,60.1163,60.2253,60.1163,60.2085,37119.0
2016-10-24 14:30:00,71.81,71.87,71.77,71.8,53842.0,60.2085,60.2588,60.175,60.2001,53842.0
2016-10-24 15:00:00,71.81,71.84,71.64,71.75,51604.0,60.2085,60.2336,60.066,60.1582,51604.0
2016-10-24 15:30:00,71.75,71.94,71.73,71.75,182064.0,60.1582,60.3175,60.1414,60.1582,182064.0
2016-10-25 09:30:00,71.76,72.32,71.33,72.31,58270.0,60.1666,60.6361,59.806,60.6277,58270.0
2016-10-25 10:00:00,72.24,72.36,72.13,72.15,39589.0,60.569,60.6696,60.4768,60.4936,39589.0
2016-10-25 10:30:00,72.16,72.16,71.77,71.92,88045.0,60.5019,60.5019,60.175,60.3007,88045.0
2016-10-25 11:00:00,71.94,72.06,71.85,72.0,55276.0,60.3175,60.4181,60.242,60.3678,55276.0
2016-10-25 11:30:00,72.01,72.19,71.99,72.19,65485.0,60.3762,60.5271,60.3594,60.5271,65485.0
2016-10-25 12:00:00,72.19,72.19,71.96,71.97,76920.0,60.5271,60.5271,60.3343,60.3426,76920.0
2016-10-25 12:30:00,71.98,72.08,71.88,71.92,38391.0,60.351,60.4349,60.2672,60.3007,38391.0
2016-10-25 13:00:00,71.92,72.21,71.83,72.15,51505.0,60.3007,60.5439,60.2253,60.4936,51505.0
2016-10-25 13:30:00,72.16,72.33,72.14,72.17,54586.0,60.5019,60.6445,60.4852,60.5103,54586.0
2016-10-25 14:00:00,72.18,72.26,72.05,72.07,43706.0,60.5187,60.5858,60.4097,60.4265,43706.0
2016-10-25 14:30:00,72.08,72.15,72.0,72.0,51391.0,60.4349,60.4936,60.3678,60.3678,51391.0
2016-10-25 15:00:00,72.0,72.03,71.88,71.91,61593.0,60.3678,60.393,60.2672,60.2923,61593.0
2016-10-25 15:30:00,71.91,71.94,71.72,71.78,158187.0,60.2923,60.3175,60.133,60.1833,158187.0
2016-10-26 09:30:00,71.25,71.67,71.25,71.5,36794.0,59.739,60.0911,59.739,59.9486,36794.0
2016-10-26 10:00:00,71.46,71.52,71.24,71.37,17635.0,59.915,59.9653,59.7306,59.8396,17635.0
2016-10-26 10:30:00,71.38,71.71,71.38,71.59,31436.0,59.848,60.1246,59.848,60.024,31436.0
2016-10-26 11:00:00,71.61,71.67,71.18,71.27,54259.0,60.0408,60.0911,59.6803,59.7557,54259.0
2016-10-26 11:30:00,71.27,71.32,71.11,71.22,44820.0,59.7557,59.7977,59.6216,59.7138,44820.0
2016-10-26 12:00:00,71.2,71.27,71.1,71.17,40194.0,59.697,59.7557,59.6132,59.6719,40194.0
2016-10-26 12:30:00,71.15,71.32,71.11,71.28,52378.0,59.6551,59.7977,59.6216,59.7641,52378.0
2016-10-26 13:00:00,71.3,71.35,71.21,71.27,20814.0,59.7809,59.8228,59.7054,59.7557,20814.0
2016-10-26 13:30:00,71.27,71.32,71.04,71.07,25597.0,59.7557,59.7977,59.5629,59.588,25597.0
2016-10-26 14:00:00,71.07,71.08,70.9,71.07,33300.0,59.588,59.5964,59.4455,59.588,33300.0
2016-10-26 14:30:00,71.04,71.16,71.02,71.12,33088.0,59.5629,59.6635,59.5461,59.63,33088.0
2016-10-26 15:00:00,71.08,71.23,71.07,71.21,50648.0,59.5964,59.7222,59.588,59.7054,50648.0
2016-10-26 15:30:00,71.21,71.3,71.16,71.17,172014.0,59.7054,59.7809,59.6635,59.6719,172014.0
2016-10-27 09:30:00,71.38,71.38,70.64,71.22,58597.0,60.1484,60.1484,59.5249,60.0136,58597.0
2016-10-27 10:00:00,71.28,71.34,70.69,70.96,43731.0,60.0641,60.1147,59.567,59.7945,43731.0
2016-10-27 10:30:00,70.98,71.31,70.94,71.24,32906.0,59.8114,60.0894,59.7776,60.0304,32906.0
2016-10-27 11:00:00,71.24,71.44,71.23,71.38,47903.0,60.0304,60.199,60.022,60.1484,47903.0
2016-10-27 11:30:00,71.4,71.58,71.26,71.58,43338.0,60.1653,60.3169,60.0473,60.3169,43338.0
2016-10-27 12:00:00,71.59,71.7,71.42,71.64,32980.0,60.3254,60.4181,60.1821,60.3675,32980.0
2016-10-27 12:30:00,71.63,71.66,71.43,71.56,48866.0,60.3591,60.3844,60.1905,60.3001,48866.0
2016-10-27 13:00:00,71.57,71.74,71.54,71.7,41029.0,60.3085,60.4518,60.2832,60.4181,41029.0
2016-10-27 13:30:00,71.7,71.83,71.65,71.78,44479.0,60.4181,60.5276,60.3759,60.4855,44479.0
2016-10-27 14:00:00,71.77,71.79,71.64,71.78,42634.0,60.477,60.4939,60.3675,60.4855,42634.0
2016-10-27 14:30:00,71.76,71.76,71.54,71.59,55606.0,60.4686,60.4686,60.2832,60.3254,55606.0
2016-10-27 15:00:00,71.59,71.67,71.54,71.67,71475.0,60.3254,60.3928,60.2832,60.3928,71475.0
2016-10-27 15:30:00,71.66,71.77,71.58,71.74,258635.0,60.3844,60.477,60.3169,60.4518,258635.0
2016-10-28 09:30:00,71.74,73.0,71.74,72.22,72473.0,60.4518,61.5135,60.4518,60.8562,72473.0
2016-10-28 10:00:00,72.23,72.44,72.22,72.31,38247.0,60.8647,61.0416,60.8562,60.9321,38247.0
2016-10-28 10:30:00,72.25,72.42,72.1,72.18,41933.0,60.8815,61.0248,60.7551,60.8225,41933.0
2016-10-28 11:00:00,72.2,72.48,72.19,72.48,44706.0,60.8394,61.0753,60.831,61.0753,44706.0
2016-10-28 11:30:00,72.48,72.54,72.4,72.5,29890.0,61.0753,61.1259,61.0079,61.0922,29890.0
2016-10-28 12:00:00,72.53,72.73,72.42,72.44,73573.0,61.1175,61.286,61.0248,61.0416,73573.0
2016-10-28 12:30:00,72.47,72.63,72.45,72.55,36117.0,61.0669,61.2017,61.05,61.1343,36117.0
2016-10-28 13:00:00,72.56,72.63,72.14,72.22,66635.0,61.1427,61.2017,60.7888,60.8562,66635.0
2016-10-28 13:30:00,72.2,72.21,71.94,72.0,50415.0,60.8394,60.8478,60.6203,60.6709,50415.0
2016-10-28 14:00:00,72.0,72.24,71.9,72.21,68001.0,60.6709,60.8731,60.5866,60.8478,68001.0
2016-10-28 14:30:00,72.21,72.49,72.18,72.47,47642.0,60.8478,61.0838,60.8225,61.0669,47642.0
2016-10-28 15:00:00,72.45,72.63,72.32,72.57,58660.0,61.05,61.2017,60.9405,61.1512,58660.0
2016-10-28 15:30:00,72.56,72.56,72.29,72.32,184412.0,61.1427,61.1427,60.9152,60.9405,184412.0
2016-10-31 09:30:00,72.61,72.99,72.59,72.76,47389.0,61.1849,61.5051,61.168,61.3113,47389.0
2016-10-31 10:00:00,72.74,72.97,72.7,72.97,45722.0,61.2944,61.4882,61.2607,61.4882,45722.0
2016-10-31 10:30:00,72.97,72.97,72.54,72.72,47646.0,61.4882,61.4882,61.1259,61.2776,47646.0
2016-10-31 11:00:00,72.77,72.91,72.66,72.89,42791.0,61.3197,61.4377,61.227,61.4208,42791.0
2016-10-31 11:30:00,72.95,72.98,72.78,72.91,37596.0,61.4714,61.4967,61.3281,61.4377,37596.0
2016-10-31 12:00:00,72.91,73.15,72.9,73.11,46652.0,61.4377,61.6399,61.4292,61.6062,46652.0
2016-10-31 12:30:00,73.13,73.15,73.05,73.06,30688.0,61.6231,61.6399,61.5556,61.5641,30688.0
2016-10-31 13:00:00,73.11,73.13,72.96,73.07,37404.0,61.6062,61.6231,61.4798,61.5725,37404.0
2016-10-31 13:30:00,73.07,73.07,72.94,72.94,46460.0,61.5725,61.5725,61.4629,61.4629,46460.0
2016-10-31 14:00:00,72.95,73.0,72.81,72.81,51908.0,61.4714,61.5135,61.3534,61.3534,51908.0
2016-10-31 14:30:00,72.81,72.89,72.74,72.79,56212.0,61.3534,61.4208,61.2944,61.3366,56212.0
2016-10-31 15:00:00,72.79,72.89,72.75,72.89,102896.0,61.3366,61.4208,61.3028,61.4208,102896.0
2016-10-31 15:30:00,72.89,73.01,72.83,72.92,212163.0,61.4208,61.5219,61.3703,61.4461,212163.0
2016-11-01 09:30:00,73.31,74.07,73.14,73.29,108912.0,61.7747,62.4151,61.6315,61.7579,108912.0
2016-11-01 10:00:00,73.22,73.38,73.12,73.29,25547.0,61.6989,61.8337,61.6146,61.7579,25547.0
2016-11-01 10:30:00,73.26,73.49,73.17,73.49,111932.0,61.7326,61.9264,61.6568,61.9264,111932.0
2016-11-01 11:00:00,73.48,73.51,73.17,73.2,27399.0,61.918,61.9433,61.6568,61.682,27399.0
2016-11-01 11:30:00,73.16,73.16,72.71,72.75,28707.0,61.6483,61.6483,61.2691,61.3028,28707.0
2016-11-01 12:00:00,72.76,72.86,72.57,72.57,44120.0,61.3113,61.3955,61.1512,61.1512,44120.0
2016-11-01 12:30:00,72.6,72.73,72.47,72.55,75750.0,61.1764,61.286,61.0669,61.1343,75750.0
2016-11-01 13:00:00,72.55,72.55,72.25,72.45,27778.0,61.1343,61.1343,60.8815,61.05,27778.0
2016-11-01 13:30:00,72.45,72.45,72.2,72.22,33998.0,61.05,61.05,60.8394,60.8562,33998.0
2016-11-01 14:00:00,72.22,72.23,71.94,72.11,47517.0,60.8562,60.8647,60.6203,60.7635,47517.0
2016-11-01 14:30:00,72.07,72.18,71.86,72.09,101601.0,60.7298,60.8225,60.5529,60.7467,101601.0
2016-11-01 15:00:00,72.07,72.34,72.0,72.33,54328.0,60.7298,60.9574,60.6709,60.9489,54328.0
2016-11-01 15:30:00,72.33,72.63,72.31,72.42,134164.0,60.9489,61.2017,60.9321,61.0248,134164.0
2016-11-02 09:30:00,72.14,72.69,71.97,72.59,45891.0,60.7888,61.2523,60.6456,61.168,45891.0
2016-11-02 10:00:00,72.54,72.81,72.47,72.6,43992.0,61.1259,61.3534,61.0669,61.1764,43992.0
2016-11-02 10:30:00,72.54,72.57,72.17,72.37,27398.0,61.1259,61.1512,60.8141,60.9826,27398.0
2016-11-02 11:00:00,72.4,72.59,72.29,72.44,23699.0,61.0079,61.168,60.9152,61.0416,23699.0
2016-11-02 11:30:00,72.43,72.43,72.21,72.24,23780.0,61.0332,61.0332,60.8478,60.8731,23780.0
2016-11-02 12:00:00,72.24,72.42,72.21,72.41,17681.0,60.8731,61.0248,60.8478,61.0163,17681.0
2016-11-02 12:30:00,72.38,72.49,72.32,72.48,16090.0,60.9911,61.0838,60.9405,61.0753,16090.0
2016-11-02 13:00:00,72.45,72.49,71.95,72.1,19509.0,61.05,61.0838,60.6287,60.7551,19509.0
2016-11-02 13:30:00,72.09,72.14,71.89,72.14,22120.0,60.7467,60.7888,60.5782,60.7888,22120.0
2016-11-02 14:00:00,72.16,72.27,71.86,72.16,37549.0,60.8057,60.8984,60.5529,60.8057,37549.0
2016-11-02 14:30:00,72.21,72.24,72.08,72.17,44822.0,60.8478,60.8731,60.7383,60.8141,44822.0
2016-11-02 15:00:00,72.14,72.33,72.11,72.26,45854.0,60.7888,60.9489,60.7635,60.8899,45854.0
2016-11-02 15:30:00,72.25,72.27,71.81,71.82,147632.0,60.8815,60.8984,60.5108,60.5192,147632.0
2016-11-03 09:30:00,71.92,72.36,71.92,72.27,30540.0,60.6034,60.9742,60.6034,60.8984,30540.0
2016-11-03 10:00:00,72.27,72.51,72.08,72.48,37942.0,60.8984,61.1006,60.7383,61.0753,37942.0
2016-11-03 10:30:00,72.47,72.47,72.25,72.31,22921.0,61.0669,61.0669,60.8815,60.9321,22921.0
2016-11-03 11:00:00,72.31,72.57,72.23,72.49,26972.0,60.9321,61.1512,60.8647,61.0838,26972.0
2016-11-03 11:30:00,72.53,72.61,72.36,72.49,20057.0,61.1175,61.1849,60.9742,61.0838,20057.0
2016-11-03 12:00:00,72.46,72.5,72.27,72.29,17690.0,61.0585,61.0922,60.8984,60.9152,17690.0
2016-11-03 12:30:00,72.3,72.34,72.15,72.18,15341.0,60.9237,60.9574,60.7973,60.8225,15341.0
2016-11-03 13:00:00,72.18,72.26,72.09,72.26,30251.0,60.8225,60.8899,60.7467,60.8899,30251.0
2016-11-03 13:30:00,72.21,72.37,72.17,72.22,20987.0,60.8478,60.9826,60.8141,60.8562,20987.0
2016-11-03 14:00:00,72.2,72.25,72.03,72.1,35522.0,60.8394,60.8815,60.6961,60.7551,35522.0
2016-11-03 14:30:00,72.09,72.13,71.91,72.02,50278.0,60.7467,60.7804,60.595,60.6877,50278.0
2016-11-03 15:00:00,72.03,72.03,71.93,71.97,33026.0,60.6961,60.6961,60.6119,60.6456,33026.0
2016-11-03 15:30:00,71.99,72.0,71.78,71.86,125865.0,60.6624,60.6709,60.4855,60.5529,125865.0
2016-11-04 09:30:00,71.73,72.13,71.24,71.28,57483.0,60.4433,60.7804,60.0304,60.0641,57483.0
2016-11-04 10:00:00,71.4,71.89,71.39,71.85,49518.0,60.1653,60.5782,60.1568,60.5445,49518.0
2016-11-04 10:30:00,71.85,72.07,71.85,71.98,52359.0,60.5445,60.7298,60.5445,60.654,52359.0
2016-11-04 11:00:00,71.94,72.23,71.88,72.15,31654.0,60.6203,60.8647,60.5697,60.7973,31654.0
2016-11-04 11:30:00,72.2,72.22,71.97,72.09,38043.0,60.8394,60.8562,60.6456,60.7467,38043.0
2016-11-04 12:00:00,72.11,72.53,72.09,72.52,26931.0,60.7635,61.1175,60.7467,61.109,26931.0
2016-11-04 12:30:00,72.55,72.74,72.49,72.74,19471.0,61.1343,61.2944,61.0838,61.2944,19471.0
2016-11-04 13:00:00,72.74,72.86,72.73,72.73,24969.0,61.2944,61.3955,61.286,61.286,24969.0
2016-11-04 13:30:00,72.72,72.78,72.65,72.69,21646.0,61.2776,61.3281,61.2186,61.2523,21646.0
2016-11-04 14:00:00,72.67,72.72,72.55,72.71,21845.0,61.2354,61.2776,61.1343,61.2691,21845.0
2016-11-04 14:30:00,72.7,72.71,72.49,72.51,34842.0,61.2607,61.2691,61.0838,61.1006,34842.0
2016-11-04 15:00:00,72.51,72.51,72.25,72.3,34394.0,61.1006,61.1006,60.8815,60.9237,34394.0
2016-11-04 15:30:00,72.28,72.36,72.07,72.08,83574.0,60.9068,60.9742,60.7298,60.7383,83574.0
2016-11-07 09:30:00,73.2,73.2,72.58,72.6,74830.0,61.682,61.682,61.1596,61.1764,74830.0
2016-11-07 10:00:00,72.67,73.06,72.66,73.02,36497.0,61.2354,61.5641,61.227,61.5304,36497.0
2016-11-07 10:30:00,73.06,73.24,72.98,73.16,25447.0,61.5641,61.7157,61.4967,61.6483,25447.0
2016-11-07 11:00:00,73.16,73.27,72.98,73.11,28997.0,61.6483,61.741,61.4967,61.6062,28997.0
2016-11-07 11:30:00,73.11,73.37,73.05,73.37,25805.0,61.6062,61.8253,61.5556,61.8253,25805.0
2016-11-07 12:00:00,73.37,73.49,73.31,73.36,33440.0,61.8253,61.9264,61.7747,61.8169,33440.0
2016-11-07 12:30:00,73.37,73.37,73.2,73.25,17628.0,61.8253,61.8253,61.682,61.7242,17628.0
2016-11-07 13:00:00,73.3,73.38,73.25,73.25,15844.0,61.7663,61.8337,61.7242,61.7242,15844.0
2016-11-07 13:30:00,73.26,73.4,73.26,73.37,27207.0,61.7326,61.8506,61.7326,61.8253,27207.0
2016-11-07 14:00:00,73.37,73.44,73.26,73.27,21784.0,61.8253,61.8843,61.7326,61.741,21784.0
2016-11-07 14:30:00,73.28,73.36,73.16,73.2,23304.0,61.7494,61.8169,61.6483,61.682,23304.0
2016-11-07 15:00:00,73.2,73.21,73.06,73.08,41724.0,61.682,61.6905,61.5641,61.5809,41724.0
2016-11-07 15:30:00,73.08,73.27,72.99,73.24,104087.0,61.5809,61.741,61.5051,61.7157,104087.0
2016-11-08 09:30:00,73.15,73.47,71.75,71.81,81934.0,61.6399,61.9096,60.4602,60.5108,81934.0
2016-11-08 10:00:00,71.84,72.3,71.83,72.12,39735.0,60.536,60.9237,60.5276,60.772,39735.0
2016-11-08 10:30:00,72.13,72.37,72.06,72.33,27975.0,60.7804,60.9826,60.7214,60.9489,27975.0
2016-11-08 11:00:00,72.36,72.49,72.21,72.29,49041.0,60.9742,61.0838,60.8478,60.9152,49041.0
2016-11-08 11:30:00,72.29,72.54,72.27,72.53,35291.0,60.9152,61.1259,60.8984,61.1175,35291.0
2016-11-08 12:00:00,72.55,72.86,72.53,72.8,23057.0,61.1343,61.3955,61.1175,61.345,23057.0
2016-11-08 12:30:00,72.8,72.97,72.8,72.97,11100.0,61.345,61.4882,61.345,61.4882,11100.0
2016-11-08 13:00:00,73.0,73.12,72.95,73.01,12786.0,61.5135,61.6146,61.4714,61.5219,12786.0
2016-11-08 13:30:00,73.0,73.13,72.92,72.99,21531.0,61.5135,61.6231,61.4461,61.5051,21531.0
2016-11-08 14:00:00,73.01,73.03,72.8,72.85,22983.0,61.5219,61.5388,61.345,61.3871,22983.0
2016-11-08 14:30:00,72.89,72.9,72.6,72.72,28492.0,61.4208,61.4292,61.1764,61.2776,28492.0
2016-11-08 15:00:00,72.71,73.09,72.7,73.06,34008.0,61.2691,61.5893,61.2607,61.5641,34008.0
2016-11-08 15:30:00,73.06,73.14,72.88,72.91,105194.0,61.5641,61.6315,61.4124,61.4377,105194.0
2016-11-09 09:30:00,71.94,73.34,71.94,73.04,50858.0,60.6203,61.8,60.6203,61.5472,50858.0
2016-11-09 10:00:00,73.1,73.49,73.1,73.42,47062.0,61.5978,61.9264,61.5978,61.8674,47062.0
2016-11-09 10:30:00,73.46,73.73,73.34,73.67,26900.0,61.9011,62.1286,61.8,62.0781,26900.0
2016-11-09 11:00:00,73.68,74.32,73.66,74.32,35835.0,62.0865,62.6258,62.0697,62.6258,35835.0
2016-11-09 11:30:00,74.32,74.91,74.32,74.85,36260.0,62.6258,63.123,62.6258,63.0724,36260.0
2016-11-09 12:00:00,74.88,74.94,74.6,74.92,43041.0,63.0977,63.1482,62.8617,63.1314,43041.0
2016-11-09 12:30:00,74.89,75.18,74.79,75.16,42545.0,63.1061,63.3505,63.0219,63.3336,42545.0
2016-11-09 13:00:00,75.12,75.24,74.92,74.92,51194.0,63.2999,63.401,63.1314,63.1314,51194.0
2016-11-09 13:30:00,74.92,75.28,74.89,75.19,31551.0,63.1314,63.4348,63.1061,63.3589,31551.0
2016-11-09 14:00:00,75.2,75.3,75.12,75.21,39715.0,63.3673,63.4516,63.2999,63.3758,39715.0
2016-11-09 14:30:00,75.22,75.68,75.2,75.66,106065.0,63.3842,63.7718,63.3673,63.755,106065.0
2016-11-09 15:00:00,75.66,75.87,75.6,75.81,92116.0,63.755,63.9319,63.7044,63.8814,92116.0
2016-11-09 15:30:00,75.81,75.81,75.33,75.6,341883.0,63.8814,63.8814,63.4769,63.7044,341883.0
2016-11-10 09:30:00,75.78,77.49,75.78,77.07,88347.0,63.8561,65.297,63.8561,64.9431,88347.0
2016-11-10 10:00:00,76.96,77.25,76.65,76.84,96057.0,64.8504,65.0948,64.5892,64.7493,96057.0
2016-11-10 10:30:00,76.84,77.0,76.0,76.13,88886.0,64.7493,64.8841,64.0415,64.151,88886.0
2016-11-10 11:00:00,76.03,76.46,75.89,76.46,50807.0,64.0667,64.4291,63.9488,64.4291,50807.0
2016-11-10 11:30:00,76.5,76.59,76.25,76.34,88743.0,64.4628,64.5386,64.2521,64.328,88743.0
2016-11-10 12:00:00,76.33,76.52,76.25,76.45,52930.0,64.3195,64.4796,64.2521,64.4207,52930.0
2016-11-10 12:30:00,76.48,76.54,76.1,76.48,47362.0,64.4459,64.4965,64.1257,64.4459,47362.0
2016-11-10 13:00:00,76.52,76.62,76.18,76.27,35508.0,64.4796,64.5639,64.1931,64.269,35508.0
2016-11-10 13:30:00,76.31,76.41,76.2,76.27,30199.0,64.3027,64.3869,64.21,64.269,30199.0
2016-11-10 14:00:00,76.27,76.34,76.14,76.22,39201.0,64.269,64.328,64.1594,64.2268,39201.0
2016-11-10 14:30:00,76.26,76.28,76.02,76.15,66466.0,64.2605,64.2774,64.0583,64.1679,66466.0
2016-11-10 15:00:00,76.16,76.54,76.12,76.52,54307.0,64.1763,64.4965,64.1426,64.4796,54307.0
2016-11-10 15:30:00,76.52,76.52,76.27,76.3,123114.0,64.4796,64.4796,64.269,64.2943,123114.0
2016-11-11 09:30:00,75.9,76.57,75.82,76.4,61916.0,63.9572,64.5218,63.8898,64.3785,61916.0
2016-11-11 10:00:00,76.42,76.51,76.07,76.13,38025.0,64.3954,64.4712,64.1004,64.151,38025.0
2016-11-11 10:30:00,76.15,76.17,75.84,75.96,54947.0,64.1679,64.1847,63.9066,64.0078,54947.0
2016-11-11 11:00:00,75.94,76.21,75.91,76.1,71222.0,63.9909,64.2184,63.9656,64.1257,71222.0
2016-11-11 11:30:00,76.12,76.28,76.07,76.23,63960.0,64.1426,64.2774,64.1004,64.2353,63960.0
2016-11-11 12:00:00,76.23,76.67,76.23,76.58,59920.0,64.2353,64.606,64.2353,64.5302,59920.0
2016-11-11 12:30:00,76.55,76.66,76.5,76.57,40260.0,64.5049,64.5976,64.4628,64.5218,40260.0
2016-11-11 13:00:00,76.59,76.76,76.5,76.75,90816.0,64.5386,64.6819,64.4628,64.6734,90816.0
2016-11-11 13:30:00,76.77,76.8,76.61,76.68,22284.0,64.6903,64.7156,64.5555,64.6145,22284.0
2016-11-11 14:00:00,76.65,76.77,76.57,76.73,38033.0,64.5892,64.6903,64.5218,64.6566,38033.0
2016-11-11 14:30:00,76.73,76.83,76.66,76.67,25732.0,64.6566,64.7409,64.5976,64.606,25732.0
2016-11-11 15:00:00,76.67,76.94,76.64,76.89,61465.0,64.606,64.8336,64.5808,64.7914,61465.0
2016-11-11 15:30:00,76.89,77.09,76.86,76.98,96214.0,64.7914,64.9599,64.7661,64.8673,96214.0
2016-11-14 09:30:00,77.06,78.39,77.06,78.06,92189.0,64.9347,66.0554,64.9347,65.7773,92189.0
2016-11-14 10:00:00,78.05,78.15,77.86,77.86,47081.0,65.7689,65.8532,65.6088,65.6088,47081.0
2016-11-14 10:30:00,77.86,77.86,77.4,77.62,34209.0,65.6088,65.6088,65.2212,65.4066,34209.0
2016-11-14 11:00:00,77.6,77.79,77.41,77.72,32436.0,65.3897,65.5498,65.2296,65.4908,32436.0
2016-11-14 11:30:00,77.71,77.84,77.55,77.67,49292.0,65.4824,65.5919,65.3476,65.4487,49292.0
2016-11-14 12:00:00,77.68,77.79,77.61,77.75,41551.0,65.4571,65.5498,65.3981,65.5161,41551.0
2016-11-14 12:30:00,77.75,78.21,77.71,78.15,84505.0,65.5161,65.9037,65.4824,65.8532,84505.0
2016-11-14 13:00:00,78.15,78.33,77.99,78.26,45256.0,65.8532,66.0048,65.7183,65.9459,45256.0
2016-11-14 13:30:00,78.29,78.35,77.92,78.02,29264.0,65.9711,66.0217,65.6593,65.7436,29264.0
2016-11-14 14:00:00,78.02,78.56,78.0,78.52,72179.0,65.7436,66.1986,65.7268,66.1649,72179.0
2016-11-14 14:30:00,78.48,78.53,78.39,78.48,109554.0,66.1312,66.1734,66.0554,66.1312,109554.0
2016-11-14 15:00:00,78.48,78.63,78.4,78.62,58823.0,66.1312,66.2576,66.0638,66.2492,58823.0
2016-11-14 15:30:00,78.64,78.69,78.41,78.52,187851.0,66.2661,66.3082,66.0722,66.1649,187851.0
2016-11-15 09:30:00,78.31,79.09,78.04,78.23,50441.0,65.988,66.6453,65.7605,65.9206,50441.0
2016-11-15 10:00:00,78.23,78.47,78.13,78.47,193040.0,65.9206,66.1228,65.8363,66.1228,193040.0
2016-11-15 10:30:00,78.49,78.54,77.98,78.13,102298.0,66.1397,66.1818,65.7099,65.8363,102298.0
2016-11-15 11:00:00,78.15,78.62,78.15,78.61,47959.0,65.8532,66.2492,65.8532,66.2408,47959.0
2016-11-15 11:30:00,78.61,78.69,78.46,78.61,38560.0,66.2408,66.3082,66.1144,66.2408,38560.0
2016-11-15 12:00:00,78.61,78.7,78.37,78.37,40479.0,66.2408,66.3166,66.0385,66.0385,40479.0
2016-11-15 12:30:00,78.36,78.44,78.13,78.14,81612.0,66.0301,66.0975,65.8363,65.8447,81612.0
2016-11-15 13:00:00,78.15,78.17,77.84,77.86,49750.0,65.8532,65.87,65.5919,65.6088,49750.0
2016-11-15 13:30:00,77.85,78.25,77.81,78.22,47454.0,65.6004,65.9374,65.5667,65.9121,47454.0
2016-11-15 14:00:00,78.23,78.27,78.06,78.09,52691.0,65.9206,65.9543,65.7773,65.8026,52691.0
2016-11-15 14:30:00,78.09,78.49,78.07,78.48,46084.0,65.8026,66.1397,65.7857,66.1312,46084.0
2016-11-15 15:00:00,78.48,78.8,78.48,78.66,52841.0,66.1312,66.4009,66.1312,66.2829,52841.0
2016-11-15 15:30:00,78.66,78.77,78.6,78.68,92653.0,66.2829,66.3756,66.2324,66.2998,92653.0
2016-11-16 09:30:00,78.16,78.97,78.02,78.34,70630.0,65.8616,66.5441,65.7436,66.0133,70630.0
2016-11-16 10:00:00,78.31,78.71,78.14,78.68,66140.0,65.988,66.325,65.8447,66.2998,66140.0
2016-11-16 10:30:00,78.68,78.78,78.3,78.34,44324.0,66.2998,66.384,65.9796,66.0133,44324.0
2016-11-16 11:00:00,78.34,78.66,78.26,78.65,80822.0,66.0133,66.2829,65.9459,66.2745,80822.0
2016-11-16 11:30:00,78.65,78.66,78.36,78.51,39813.0,66.2745,66.2829,66.0301,66.1565,39813.0
2016-11-16 12:00:00,78.51,78.76,78.5,78.72,48957.0,66.1565,66.3672,66.1481,66.3335,48957.0
2016-11-16 12:30:00,78.75,78.98,78.75,78.94,35206.0,66.3587,66.5526,66.3587,66.5189,35206.0
2016-11-16 13:00:00,78.95,78.95,78.57,78.63,26694.0,66.5273,66.5273,66.2071,66.2576,26694.0
2016-11-16 13:30:00,78.63,78.93,78.57,78.86,115012.0,66.2576,66.5104,66.2071,66.4514,115012.0
2016-11-16 14:00:00,78.85,79.04,78.78,78.94,194140.0,66.443,66.6031,66.384,66.5189,194140.0
2016-11-16 14:30:00,78.94,78.94,78.72,78.87,60237.0,66.5189,66.5189,66.3335,66.4599,60237.0
2016-11-16 15:00:00,78.87,78.96,78.81,78.85,63824.0,66.4599,66.5357,66.4093,66.443,63824.0
2016-11-16 15:30:00,78.85,78.85,78.63,78.72,126398.0,66.443,66.443,66.2576,66.3335,126398.0
2016-11-17 09:30:00,79.07,79.3,78.79,78.84,192496.0,66.6284,66.8222,66.3925,66.4346,192496.0
2016-11-17 10:00:00,78.86,78.92,78.41,78.44,57071.0,66.4514,66.502,66.0722,66.0975,57071.0
2016-11-17 10:30:00,78.41,78.51,78.34,78.43,40834.0,66.0722,66.1565,66.0133,66.0891,40834.0
2016-11-17 11:00:00,78.43,78.63,78.43,78.46,35427.0,66.0891,66.2576,66.0891,66.1144,35427.0
2016-11-17 11:30:00,78.46,78.82,78.44,78.64,40315.0,66.1144,66.4177,66.0975,66.2661,40315.0
2016-11-17 12:00:00,78.65,78.86,78.58,78.81,62873.0,66.2745,66.4514,66.2155,66.4093,62873.0
2016-11-17 12:30:00,78.82,78.97,78.79,78.95,25077.0,66.4177,66.5441,66.3925,66.5273,25077.0
2016-11-17 13:00:00,78.95,78.99,78.87,78.88,20481.0,66.5273,66.561,66.4599,66.4683,20481.0
2016-11-17 13:30:00,78.88,79.03,78.84,78.86,35578.0,66.4683,66.5947,66.4346,66.4514,35578.0
2016-11-17 14:00:00,78.86,78.94,78.77,78.89,41312.0,66.4514,66.5189,66.3756,66.4767,41312.0
2016-11-17 14:30:00,78.88,78.95,78.81,78.83,45667.0,66.4683,66.5273,66.4093,66.4262,45667.0
2016-11-17 15:00:00,78.84,78.85,78.6,78.61,167137.0,66.4346,66.443,66.2324,66.2408,167137.0
2016-11-17 15:30:00,78.61,78.71,78.55,78.66,105939.0,66.2408,66.325,66.1902,66.2829,105939.0
2016-11-18 09:30:00,78.6,78.83,78.08,78.51,42875.0,66.2324,66.4262,65.7942,66.1565,42875.0
2016-11-18 10:00:00,78.51,78.63,78.45,78.56,16345.0,66.1565,66.2576,66.106,66.1986,16345.0
2016-11-18 10:30:00,78.62,78.62,78.39,78.51,18368.0,66.2492,66.2492,66.0554,66.1565,18368.0
2016-11-18 11:00:00,78.45,78.52,78.38,78.44,25229.0,66.106,66.1649,66.047,66.0975,25229.0
2016-11-18 11:30:00,78.47,78.65,78.42,78.56,21086.0,66.1228,66.2745,66.0807,66.1986,21086.0
2016-11-18 12:00:00,78.53,78.58,78.48,78.48,28436.0,66.1734,66.2155,66.1312,66.1312,28436.0
2016-11-18 12:30:00,78.5,78.65,78.5,78.64,13997.0,66.1481,66.2745,66.1481,66.2661,13997.0
2016-11-18 13:00:00,78.64,78.72,78.62,78.64,14053.0,66.2661,66.3335,66.2492,66.2661,14053.0
2016-11-18 13:30:00,78.67,78.73,78.63,78.66,34389.0,66.2913,66.3419,66.2576,66.2829,34389.0
2016-11-18 14:00:00,78.66,78.66,78.49,78.5,34817.0,66.2829,66.2829,66.1397,66.1481,34817.0
2016-11-18 14:30:00,78.5,78.51,78.22,78.22,41798.0,66.1481,66.1565,65.9121,65.9121,41798.0
2016-11-18 15:00:00,78.24,78.28,78.05,78.14,85813.0,65.929,65.9627,65.7689,65.8447,85813.0
2016-11-18 15:30:00,78.15,78.31,78.04,78.11,125644.0,65.8532,65.988,65.7605,65.8195,125644.0
2016-11-21 09:30:00,78.74,78.89,78.58,78.61,55145.0,66.3503,66.4767,66.2155,66.2408,55145.0
2016-11-21 10:00:00,78.62,78.76,78.59,78.75,27528.0,66.2492,66.3672,66.2239,66.3587,27528.0
2016-11-21 10:30:00,78.71,78.81,78.65,78.69,32725.0,66.325,66.4093,66.2745,66.3082,32725.0
2016-11-21 11:00:00,78.75,78.8,78.66,78.66,25602.0,66.3587,66.4009,66.2829,66.2829,25602.0
2016-11-21 11:30:00,78.63,78.72,78.53,78.61,9824.0,66.2576,66.3335,66.1734,66.2408,9824.0
2016-11-21 12:00:00,78.59,78.72,78.54,78.68,23401.0,66.2239,66.3335,66.1818,66.2998,23401.0
2016-11-21 12:30:00,78.7,78.82,78.67,78.74,13115.0,66.3166,66.4177,66.2913,66.3503,13115.0
2016-11-21 13:00:00,78.75,78.77,78.58,78.62,11567.0,66.3587,66.3756,66.2155,66.2492,11567.0
2016-11-21 13:30:00,78.63,78.68,78.51,78.57,10429.0,66.2576,66.2998,66.1565,66.2071,10429.0
2016-11-21 14:00:00,78.56,78.59,78.29,78.3,61497.0,66.1986,66.2239,65.9711,65.9796,61497.0
2016-11-21 14:30:00,78.32,78.42,78.27,78.3,35020.0,65.9964,66.0807,65.9543,65.9796,35020.0
2016-11-21 15:00:00,78.3,78.39,78.27,78.3,41848.0,65.9796,66.0554,65.9543,65.9796,41848.0
2016-11-21 15:30:00,78.3,78.37,78.27,78.33,170151.0,65.9796,66.0385,65.9543,66.0048,170151.0
2016-11-22 09:30:00,78.7,78.73,78.3,78.37,19824.0,66.3166,66.3419,65.9796,66.0385,19824.0
2016-11-22 10:00:00,78.39,78.56,78.36,78.42,29567.0,66.0554,66.1986,66.0301,66.0807,29567.0
2016-11-22 10:30:00,78.45,78.56,78.32,78.48,41869.0,66.106,66.1986,65.9964,66.1312,41869.0
2016-11-22 11:00:00,78.48,78.59,78.3,78.3,48662.0,66.1312,66.2239,65.9796,65.9796,48662.0
2016-11-22 11:30:00,78.3,78.35,78.0,78.02,27053.0,65.9796,66.0217,65.7268,65.7436,27053.0
2016-11-22 12:00:00,78.02,78.18,77.94,78.15,38396.0,65.7436,65.8784,65.6762,65.8532,38396.0
2016-11-22 12:30:00,78.17,78.3,77.99,78.01,34592.0,65.87,65.9796,65.7183,65.7352,34592.0
2016-11-22 13:00:00,78.02,78.26,78.01,78.15,27234.0,65.7436,65.9459,65.7352,65.8532,27234.0
2016-11-22 13:30:00,78.14,78.14,77.75,77.78,50274.0,65.8447,65.8447,65.5161,65.5414,50274.0
2016-11-22 14:00:00,77.8,77.9,77.69,77.77,53809.0,65.5582,65.6425,65.4655,65.533,53809.0
2016-11-22 14:30:00,77.8,77.9,77.7,77.82,83525.0,65.5582,65.6425,65.474,65.5751,83525.0
2016-11-22 15:00:00,77.83,78.21,77.72,78.18,51518.0,65.5835,65.9037,65.4908,65.8784,51518.0
2016-11-22 15:30:00,78.17,78.28,78.12,78.12,132943.0,65.87,65.9627,65.8279,65.8279,132943.0
2016-11-23 09:30:00,77.77,78.5,77.62,78.02,33573.0,65.533,66.1481,65.4066,65.7436,33573.0
2016-11-23 10:00:00,78.1,78.42,78.1,78.39,15124.0,65.811,66.0807,65.811,66.0554,15124.0
2016-11-23 10:30:00,78.39,78.48,78.28,78.45,14628.0,66.0554,66.1312,65.9627,66.106,14628.0
2016-11-23 11:00:00,78.45,78.48,78.25,78.34,16772.0,66.106,66.1312,65.9374,66.0133,16772.0
2016-11-23 11:30:00,78.33,78.62,78.29,78.62,22629.0,66.0048,66.2492,65.9711,66.2492,22629.0
2016-11-23 12:00:00,78.61,78.72,78.52,78.69,11213.0,66.2408,66.3335,66.1649,66.3082,11213.0
2016-11-23 12:30:00,78.73,78.81,78.68,78.73,10256.0,66.3419,66.4093,66.2998,66.3419,10256.0
2016-11-23 13:00:00,78.73,78.77,78.61,78.61,7651.0,66.3419,66.3756,66.2408,66.2408,7651.0
2016-11-23 13:30:00,78.63,78.63,78.52,78.57,9391.0,66.2576,66.2576,66.1649,66.2071,9391.0
2016-11-23 14:00:00,78.58,78.58,78.44,78.49,17484.0,66.2155,66.2155,66.0975,66.1397,17484.0
2016-11-23 14:30:00,78.49,78.54,78.43,78.43,14199.0,66.1397,66.1818,66.0891,66.0891,14199.0
2016-11-23 15:00:00,78.45,78.59,78.45,78.58,18909.0,66.106,66.2239,66.106,66.2155,18909.0
2016-11-23 15:30:00,78.58,78.74,78.56,78.7,42465.0,66.2155,66.3503,66.1986,66.3166,42465.0
2016-11-25 09:30:00,78.52,78.6,78.06,78.2,23770.0,66.1649,66.2324,65.7773,65.8953,23770.0
2016-11-25 10:00:00,78.25,78.25,77.99,78.18,13671.0,65.9374,65.9374,65.7183,65.8784,13671.0
2016-11-25 10:30:00,78.14,78.33,78.05,78.29,9298.0,65.8447,66.0048,65.7689,65.9711,9298.0
2016-11-25 11:00:00,78.25,78.28,78.15,78.22,12509.0,65.9374,65.9627,65.8532,65.9121,12509.0
2016-11-25 11:30:00,78.26,78.26,77.4,77.53,103012.0,65.9459,65.9459,65.2212,65.3307,103012.0
2016-11-25 12:00:00,77.51,77.51,76.95,77.05,133986.0,65.3139,65.3139,64.842,64.9262,133986.0
2016-11-25 12:30:00,77.05,77.38,77.04,77.27,133352.0,64.9262,65.2043,64.9178,65.1116,133352.0
2016-11-28 09:30:00,76.94,77.59,76.79,76.84,111647.0,64.8336,65.3813,64.7072,64.7493,111647.0
2016-11-28 10:00:00,76.82,76.83,76.41,76.46,228571.0,64.7324,64.7409,64.3869,64.4291,228571.0
2016-11-28 10:30:00,76.46,76.63,76.11,76.12,74256.0,64.4291,64.5723,64.1342,64.1426,74256.0
2016-11-28 11:00:00,76.13,76.22,75.91,75.92,87305.0,64.151,64.2268,63.9656,63.974,87305.0
2016-11-28 11:30:00,75.92,76.09,75.79,75.9,89923.0,63.974,64.1173,63.8645,63.9572,89923.0
2016-11-28 12:00:00,75.9,76.26,75.86,76.17,54924.0,63.9572,64.2605,63.9235,64.1847,54924.0
2016-11-28 12:30:00,76.17,76.24,76.05,76.1,36102.0,64.1847,64.2437,64.0836,64.1257,36102.0
2016-11-28 13:00:00,76.08,76.25,76.05,76.18,40149.0,64.1089,64.2521,64.0836,64.1931,40149.0
2016-11-28 13:30:00,76.18,76.48,76.09,76.42,60991.0,64.1931,64.4459,64.1173,64.3954,60991.0
2016-11-28 14:00:00,76.41,76.63,76.34,76.58,68719.0,64.3869,64.5723,64.328,64.5302,68719.0
2016-11-28 14:30:00,76.57,76.83,76.57,76.81,43969.0,64.5218,64.7409,64.5218,64.724,43969.0
2016-11-28 15:00:00,76.82,76.86,76.72,76.73,58324.0,64.7324,64.7661,64.6482,64.6566,58324.0
2016-11-28 15:30:00,76.73,76.78,76.57,76.61,182334.0,64.6566,64.6987,64.5218,64.5555,182334.0
2016-11-29 09:30:00,76.2,76.65,76.2,76.58,46267.0,64.21,64.5892,64.21,64.5302,46267.0
2016-11-29 10:00:00,76.6,77.13,76.59,77.01,48460.0,64.5471,64.9937,64.5386,64.8925,48460.0
2016-11-29 10:30:00,77.01,77.18,76.95,77.12,38486.0,64.8925,65.0358,64.842,64.9852,38486.0
2016-11-29 11:00:00,77.11,77.18,76.89,77.08,27505.0,64.9768,65.0358,64.7914,64.9515,27505.0
2016-11-29 11:30:00,77.11,77.46,77.09,77.4,39570.0,64.9768,65.2717,64.9599,65.2212,39570.0
2016-11-29 12:00:00,77.4,77.51,77.15,77.21,33521.0,65.2212,65.3139,65.0105,65.0611,33521.0
2016-11-29 12:30:00,77.21,77.44,77.2,77.42,21971.0,65.0611,65.2549,65.0526,65.238,21971.0
2016-11-29 13:00:00,77.42,77.46,77.21,77.21,23597.0,65.238,65.2717,65.0611,65.0611,23597.0
2016-11-29 13:30:00,77.22,77.45,77.13,77.44,38417.0,65.0695,65.2633,64.9937,65.2549,38417.0
2016-11-29 14:00:00,77.45,77.6,77.43,77.58,61521.0,65.2633,65.3897,65.2465,65.3728,61521.0
2016-11-29 14:30:00,77.56,77.74,77.46,77.6,48171.0,65.356,65.5077,65.2717,65.3897,48171.0
2016-11-29 15:00:00,77.6,77.6,77.19,77.2,59237.0,65.3897,65.3897,65.0442,65.0526,59237.0
2016-11-29 15:30:00,77.2,77.24,77.13,77.15,104375.0,65.0526,65.0863,64.9937,65.0105,104375.0
2016-11-30 09:30:00,79.25,79.98,78.76,79.68,132948.0,66.7801,67.3952,66.3672,67.1424,132948.0
2016-11-30 10:00:00,79.7,79.75,79.32,79.32,44666.0,67.1593,67.2014,66.8391,66.8391,44666.0
2016-11-30 10:30:00,79.36,79.82,79.29,79.78,44938.0,66.8728,67.2604,66.8138,67.2267,44938.0
2016-11-30 11:00:00,79.78,79.78,79.4,79.44,62422.0,67.2267,67.2267,66.9065,66.9402,62422.0
2016-11-30 11:30:00,79.41,79.78,79.31,79.7,65728.0,66.9149,67.2267,66.8306,67.1593,65728.0
2016-11-30 12:00:00,79.73,79.73,79.45,79.52,40620.0,67.1845,67.1845,66.9486,67.0076,40620.0
2016-11-30 12:30:00,79.51,79.53,79.35,79.44,55525.0,66.9992,67.016,66.8643,66.9402,55525.0
2016-11-30 13:00:00,79.45,79.6,79.45,79.55,71956.0,66.9486,67.075,66.9486,67.0329,71956.0
2016-11-30 13:30:00,79.56,80.07,79.55,79.98,81645.0,67.0413,67.471,67.0329,67.3952,81645.0
2016-11-30 14:00:00,80.0,80.04,79.74,79.8,49842.0,67.4121,67.4458,67.193,67.2435,49842.0
2016-11-30 14:30:00,79.85,79.85,79.6,79.74,46030.0,67.2857,67.2857,67.075,67.193,46030.0
2016-11-30 15:00:00,79.73,79.75,79.62,79.66,65077.0,67.1845,67.2014,67.0919,67.1256,65077.0
2016-11-30 15:30:00,79.66,79.67,79.32,79.33,186503.0,67.1256,67.134,66.8391,66.8475,186503.0
2016-12-01 09:30:00,80.06,80.3,79.68,79.92,120104.0,67.4626,67.6649,67.1424,67.3447,120104.0
2016-12-01 10:00:00,79.96,80.2,79.86,80.03,68730.0,67.3784,67.5806,67.2941,67.4373,68730.0
2016-12-01 10:30:00,80.01,80.14,79.82,80.02,78836.0,67.4205,67.53,67.2604,67.4289,78836.0
2016-12-01 11:00:00,80.04,80.16,79.71,79.78,52666.0,67.4458,67.5469,67.1677,67.2267,52666.0
2016-12-01 11:30:00,79.78,79.85,79.63,79.67,24039.0,67.2267,67.2857,67.1003,67.134,24039.0
2016-12-01 12:00:00,79.66,79.66,79.38,79.4,26870.0,67.1256,67.1256,66.8896,66.9065,26870.0
2016-12-01 12:30:00,79.38,79.41,79.07,79.08,38882.0,66.8896,66.9149,66.6284,66.6368,38882.0
2016-12-01 13:00:00,79.07,79.07,78.93,78.96,54898.0,66.6284,66.6284,66.5104,66.5357,54898.0
2016-12-01 13:30:00,78.93,79.0,78.79,78.8,34342.0,66.5104,66.5694,66.3925,66.4009,34342.0
2016-12-01 14:00:00,78.81,78.9,78.79,78.89,37664.0,66.4093,66.4851,66.3925,66.4767,37664.0
2016-12-01 14:30:00,78.89,78.95,78.73,78.8,37358.0,66.4767,66.5273,66.3419,66.4009,37358.0
2016-12-01 15:00:00,78.8,78.91,78.75,78.84,89855.0,66.4009,66.4936,66.3587,66.4346,89855.0
2016-12-01 15:30:00,78.85,78.94,78.78,78.8,180775.0,66.443,66.5189,66.384,66.4009,180775.0
2016-12-02 09:30:00,78.91,79.22,78.5,79.21,22265.0,66.4936,66.7548,66.1481,66.7464,22265.0
2016-12-02 10:00:00,79.24,79.33,79.05,79.31,18729.0,66.7716,66.8475,66.6115,66.8306,18729.0
2016-12-02 10:30:00,79.31,79.46,79.26,79.43,24096.0,66.8306,66.957,66.7885,66.9318,24096.0
2016-12-02 11:00:00,79.41,79.47,79.27,79.28,54681.0,66.9149,66.9655,66.7969,66.8054,54681.0
2016-12-02 11:30:00,79.29,79.32,79.14,79.24,13417.0,66.8138,66.8391,66.6874,66.7716,13417.0
2016-12-02 12:00:00,79.23,79.24,79.1,79.11,27339.0,66.7632,66.7716,66.6537,66.6621,27339.0
2016-12-02 12:30:00,79.1,79.16,79.06,79.1,19933.0,66.6537,66.7042,66.62,66.6537,19933.0
2016-12-02 13:00:00,79.09,79.1,78.83,78.88,9984.0,66.6453,66.6537,66.4262,66.4683,9984.0
2016-12-02 13:30:00,78.89,79.0,78.87,78.9,74931.0,66.4767,66.5694,66.4599,66.4851,74931.0
2016-12-02 14:00:00,78.92,78.98,78.9,78.96,60404.0,66.502,66.5526,66.4851,66.5357,60404.0
2016-12-02 14:30:00,78.97,79.08,78.97,79.01,39391.0,66.5441,66.6368,66.5441,66.5778,39391.0
2016-12-02 15:00:00,79.01,79.06,79.0,79.03,117261.0,66.5778,66.62,66.5694,66.5947,117261.0
2016-12-02 15:30:00,79.03,79.11,79.0,79.09,92276.0,66.5947,66.6621,66.5694,66.6453,92276.0
2016-12-05 09:30:00,79.61,80.27,79.31,80.08,40009.0,67.0834,67.6396,66.8306,67.4795,40009.0
2016-12-05 10:00:00,80.13,80.13,79.66,79.76,17467.0,67.5216,67.5216,67.1256,67.2098,17467.0
2016-12-05 10:30:00,79.82,79.89,79.66,79.89,15543.0,67.2604,67.3194,67.1256,67.3194,15543.0
2016-12-05 11:00:00,79.88,79.97,79.74,79.97,19787.0,67.3109,67.3868,67.193,67.3868,19787.0
2016-12-05 11:30:00,79.89,80.07,79.85,79.99,29286.0,67.3194,67.471,67.2857,67.4036,29286.0
2016-12-05 12:00:00,80.01,80.01,79.84,79.87,25300.0,67.4205,67.4205,67.2772,67.3025,25300.0
2016-12-05 12:30:00,79.88,80.13,79.78,80.09,46391.0,67.3109,67.5216,67.2267,67.4879,46391.0
2016-12-05 13:00:00,80.12,80.46,80.12,80.3,45241.0,67.5132,67.7997,67.5132,67.6649,45241.0
2016-12-05 13:30:00,80.31,80.36,80.21,80.3,22156.0,67.6733,67.7154,67.589,67.6649,22156.0
2016-12-05 14:00:00,80.3,80.3,80.08,80.3,40750.0,67.6649,67.6649,67.4795,67.6649,40750.0
2016-12-05 14:30:00,80.28,80.3,80.12,80.28,25649.0,67.648,67.6649,67.5132,67.648,25649.0
2016-12-05 15:00:00,80.29,80.38,80.25,80.34,37924.0,67.6564,67.7323,67.6227,67.6986,37924.0
2016-12-05 15:30:00,80.35,80.43,80.32,80.37,111754.0,67.707,67.7744,67.6817,67.7238,111754.0
2016-12-06 09:30:00,80.2,80.5,79.78,79.94,33992.0,67.5806,67.8334,67.2267,67.3615,33992.0
2016-12-06 10:00:00,79.86,80.14,79.86,79.99,16845.0,67.2941,67.53,67.2941,67.4036,16845.0
2016-12-06 10:30:00,79.99,80.45,79.99,80.31,29856.0,67.4036,67.7913,67.4036,67.6733,29856.0
2016-12-06 11:00:00,80.25,80.59,80.11,80.55,43287.0,67.6227,67.9092,67.5048,67.8755,43287.0
2016-12-06 11:30:00,80.58,80.78,80.53,80.75,48015.0,67.9008,68.0693,67.8587,68.0441,48015.0
2016-12-06 12:00:00,80.73,80.76,80.56,80.76,35406.0,68.0272,68.0525,67.8839,68.0525,35406.0
2016-12-06 12:30:00,80.74,80.83,80.62,80.62,39117.0,68.0356,68.1115,67.9345,67.9345,39117.0
2016-12-06 13:00:00,80.62,80.68,80.57,80.68,36956.0,67.9345,67.9851,67.8924,67.9851,36956.0
2016-12-06 13:30:00,80.64,80.82,80.56,80.71,48965.0,67.9514,68.103,67.8839,68.0103,48965.0
2016-12-06 14:00:00,80.7,80.75,80.58,80.67,41915.0,68.0019,68.0441,67.9008,67.9766,41915.0
2016-12-06 14:30:00,80.66,80.74,80.58,80.72,42177.0,67.9682,68.0356,67.9008,68.0188,42177.0
2016-12-06 15:00:00,80.72,80.75,80.54,80.56,63738.0,68.0188,68.0441,67.8671,67.8839,63738.0
2016-12-06 15:30:00,80.56,80.79,80.56,80.64,218023.0,67.8839,68.0778,67.8839,67.9514,218023.0
2016-12-07 09:30:00,79.85,80.71,79.69,80.45,325573.0,67.2857,68.0103,67.1508,67.7913,325573.0
2016-12-07 10:00:00,80.5,80.7,80.39,80.49,90681.0,67.8334,68.0019,67.7407,67.825,90681.0
2016-12-07 10:30:00,80.52,80.73,80.24,80.24,97243.0,67.8502,68.0272,67.6143,67.6143,97243.0
2016-12-07 11:00:00,80.24,80.29,79.89,79.89,47407.0,67.6143,67.6564,67.3194,67.3194,47407.0
2016-12-07 11:30:00,79.9,80.1,79.81,80.05,51491.0,67.3278,67.4963,67.252,67.4542,51491.0
2016-12-07 12:00:00,80.06,81.08,80.0,80.88,172870.0,67.4626,68.3221,67.4121,68.1536,172870.0
2016-12-07 12:30:00,80.92,80.99,80.82,80.92,36427.0,68.1873,68.2463,68.103,68.1873,36427.0
2016-12-07 13:00:00,80.92,81.53,80.89,81.43,33902.0,68.1873,68.7013,68.162,68.6171,33902.0
2016-12-07 13:30:00,81.39,81.55,81.14,81.53,31819.0,68.5833,68.7182,68.3727,68.7013,31819.0
2016-12-07 14:00:00,81.52,81.58,81.22,81.23,42692.0,68.6929,68.7435,68.4401,68.4485,42692.0
2016-12-07 14:30:00,81.24,81.38,81.16,81.29,50338.0,68.4569,68.5749,68.3895,68.4991,50338.0
2016-12-07 15:00:00,81.3,81.4,81.2,81.3,53980.0,68.5075,68.5918,68.4232,68.5075,53980.0
2016-12-07 15:30:00,81.32,81.64,81.28,81.62,187461.0,68.5244,68.794,68.4907,68.7772,187461.0
2016-12-08 09:30:00,82.09,82.95,82.0,82.51,73752.0,69.1732,69.8979,69.0974,69.5271,73752.0
2016-12-08 10:00:00,82.58,82.73,82.31,82.72,32263.0,69.5861,69.7125,69.3586,69.7041,32263.0
2016-12-08 10:30:00,82.72,82.83,82.61,82.76,60986.0,69.7041,69.7968,69.6114,69.7378,60986.0
2016-12-08 11:00:00,82.75,82.75,82.31,82.31,78047.0,69.7294,69.7294,69.3586,69.3586,78047.0
2016-12-08 11:30:00,82.31,82.49,82.07,82.09,69562.0,69.3586,69.5103,69.1563,69.1732,69562.0
2016-12-08 12:00:00,82.08,82.83,82.03,82.83,88198.0,69.1648,69.7968,69.1226,69.7968,88198.0
2016-12-08 12:30:00,82.84,83.08,82.82,82.9,28258.0,69.8052,70.0074,69.7883,69.8558,28258.0
2016-12-08 13:00:00,82.91,83.03,82.76,82.89,20926.0,69.8642,69.9653,69.7378,69.8473,20926.0
2016-12-08 13:30:00,82.91,83.03,82.81,83.0,20795.0,69.8642,69.9653,69.7799,69.94,20795.0
2016-12-08 14:00:00,82.98,83.01,82.81,82.91,36835.0,69.9232,69.9484,69.7799,69.8642,36835.0
2016-12-08 14:30:00,82.89,83.47,82.89,83.45,55784.0,69.8473,70.3361,69.8473,70.3192,55784.0
2016-12-08 15:00:00,83.47,83.47,83.23,83.26,52265.0,70.3361,70.3361,70.1338,70.1591,52265.0
2016-12-08 15:30:00,83.25,83.33,83.12,83.22,127601.0,70.1507,70.2181,70.0411,70.1254,127601.0
2016-12-09 09:30:00,83.08,83.49,82.69,82.7,36726.0,70.0074,70.3529,69.6788,69.6872,36726.0
2016-12-09 10:00:00,82.68,82.69,82.17,82.3,28957.0,69.6704,69.6788,69.2406,69.3502,28957.0
2016-12-09 10:30:00,82.32,82.9,82.32,82.76,45118.0,69.367,69.8558,69.367,69.7378,45118.0
2016-12-09 11:00:00,82.77,83.23,82.76,82.93,54700.0,69.7462,70.1338,69.7378,69.881,54700.0
2016-12-09 11:30:00,82.92,82.96,82.52,82.54,31087.0,69.8726,69.9063,69.5355,69.5524,31087.0
2016-12-09 12:00:00,82.53,82.91,82.46,82.91,26420.0,69.544,69.8642,69.485,69.8642,26420.0
2016-12-09 12:30:00,82.88,82.93,82.8,82.82,14898.0,69.8389,69.881,69.7715,69.7883,14898.0
2016-12-09 13:00:00,82.83,82.87,82.65,82.69,16371.0,69.7968,69.8305,69.6451,69.6788,16371.0
2016-12-09 13:30:00,82.68,82.72,82.2,82.26,109232.0,69.6704,69.7041,69.2659,69.3165,109232.0
2016-12-09 14:00:00,82.27,82.67,82.22,82.63,77511.0,69.3249,69.6619,69.2827,69.6282,77511.0
2016-12-09 14:30:00,82.64,82.7,82.47,82.48,26232.0,69.6367,69.6872,69.4934,69.5018,26232.0
2016-12-09 15:00:00,82.49,82.53,82.43,82.53,86191.0,69.5103,69.544,69.4597,69.544,86191.0
2016-12-09 15:30:00,82.51,82.78,82.51,82.78,101495.0,69.5271,69.7546,69.5271,69.7546,101495.0
2016-12-12 09:30:00,82.95,83.1,82.6,82.8,40521.0,69.8979,70.0243,69.603,69.7715,40521.0
2016-12-12 10:00:00,82.81,83.16,82.75,83.09,43347.0,69.7799,70.0748,69.7294,70.0159,43347.0
2016-12-12 10:30:00,83.11,83.6,83.1,83.41,75399.0,70.0327,70.4456,70.0243,70.2855,75399.0
2016-12-12 11:00:00,83.43,83.52,83.18,83.38,32357.0,70.3024,70.3782,70.0917,70.2602,32357.0
2016-12-12 11:30:00,83.35,83.44,82.97,83.01,27681.0,70.2349,70.3108,69.9147,69.9484,27681.0
2016-12-12 12:00:00,82.98,82.98,82.65,82.68,26929.0,69.9232,69.9232,69.6451,69.6704,26929.0
2016-12-12 12:30:00,82.65,82.77,82.54,82.54,30755.0,69.6451,69.7462,69.5524,69.5524,30755.0
2016-12-12 13:00:00,82.57,82.94,82.57,82.79,18750.0,69.5777,69.8895,69.5777,69.7631,18750.0
2016-12-12 13:30:00,82.76,82.89,82.74,82.89,16649.0,69.7378,69.8473,69.7209,69.8473,16649.0
2016-12-12 14:00:00,82.91,83.18,82.91,83.09,15802.0,69.8642,70.0917,69.8642,70.0159,15802.0
2016-12-12 14:30:00,83.11,83.16,82.98,83.04,25766.0,70.0327,70.0748,69.9232,69.9737,25766.0
2016-12-12 15:00:00,83.03,83.27,83.03,83.26,38827.0,69.9653,70.1675,69.9653,70.1591,38827.0
2016-12-12 15:30:00,83.26,83.26,83.07,83.12,94813.0,70.1591,70.1591,69.999,70.0411,94813.0
2016-12-13 09:30:00,84.4,84.97,83.52,83.74,69519.0,71.1197,71.6,70.3782,70.5636,69519.0
2016-12-13 10:00:00,83.67,83.72,83.03,83.07,18311.0,70.5046,70.5467,69.9653,69.999,18311.0
2016-12-13 10:30:00,83.08,83.23,82.97,83.23,20007.0,70.0074,70.1338,69.9147,70.1338,20007.0
2016-12-13 11:00:00,83.2,83.27,83.1,83.14,33806.0,70.1085,70.1675,70.0243,70.058,33806.0
2016-12-13 11:30:00,83.16,83.18,83.01,83.16,27009.0,70.0748,70.0917,69.9484,70.0748,27009.0
2016-12-13 12:00:00,83.18,83.4,83.16,83.25,13576.0,70.0917,70.2771,70.0748,70.1507,13576.0
2016-12-13 12:30:00,83.29,83.37,83.21,83.26,9907.0,70.1844,70.2518,70.117,70.1591,9907.0
2016-12-13 13:00:00,83.26,83.4,83.26,83.4,15353.0,70.1591,70.2771,70.1591,70.2771,15353.0
2016-12-13 13:30:00,83.38,83.39,82.98,83.0,41446.0,70.2602,70.2686,69.9232,69.94,41446.0
2016-12-13 14:00:00,83.0,83.17,82.99,83.0,34288.0,69.94,70.0833,69.9316,69.94,34288.0
2016-12-13 14:30:00,83.01,83.32,82.99,83.31,32408.0,69.9484,70.2097,69.9316,70.2012,32408.0
2016-12-13 15:00:00,83.31,83.43,83.28,83.31,26005.0,70.2012,70.3024,70.176,70.2012,26005.0
2016-12-13 15:30:00,83.32,83.41,83.19,83.3,60429.0,70.2097,70.2855,70.1001,70.1928,60429.0
2016-12-14 09:30:00,83.0,83.73,82.84,83.12,73003.0,69.94,70.5552,69.8052,70.0411,73003.0
2016-12-14 10:00:00,83.09,83.4,83.02,83.37,19934.0,70.0159,70.2771,69.9569,70.2518,19934.0
2016-12-14 10:30:00,83.37,83.55,83.25,83.25,31383.0,70.2518,70.4035,70.1507,70.1507,31383.0
2016-12-14 11:00:00,83.28,83.5,83.25,83.44,32058.0,70.176,70.3613,70.1507,70.3108,32058.0
2016-12-14 11:30:00,83.44,83.44,82.68,82.93,75957.0,70.3108,70.3108,69.6704,69.881,75957.0
2016-12-14 12:00:00,82.91,83.19,82.91,83.08,15430.0,69.8642,70.1001,69.8642,70.0074,15430.0
2016-12-14 12:30:00,83.08,83.56,83.07,83.3,60798.0,70.0074,70.4119,69.999,70.1928,60798.0
2016-12-14 13:00:00,83.3,83.33,83.19,83.29,16905.0,70.1928,70.2181,70.1001,70.1844,16905.0
2016-12-14 13:30:00,83.29,83.42,83.29,83.39,18417.0,70.1844,70.2939,70.1844,70.2686,18417.0
2016-12-14 14:00:00,83.36,83.84,83.02,83.02,62634.0,70.2434,70.6478,69.9569,69.9569,62634.0
2016-12-14 14:30:00,83.05,83.14,82.64,82.64,49131.0,69.9821,70.058,69.6367,69.6367,49131.0
2016-12-14 15:00:00,82.63,82.7,82.13,82.14,64743.0,69.6282,69.6872,69.2069,69.2153,64743.0
2016-12-14 15:30:00,82.16,82.36,81.67,81.74,223270.0,69.2322,69.4007,68.8193,68.8783,223270.0
2016-12-15 09:30:00,81.59,82.82,81.56,82.47,24583.0,68.7519,69.7883,68.7266,69.4934,24583.0
2016-12-15 10:00:00,82.52,82.71,82.22,82.34,61309.0,69.5355,69.6956,69.2827,69.3839,61309.0
2016-12-15 10:30:00,82.34,82.96,82.34,82.85,37065.0,69.3839,69.9063,69.3839,69.8136,37065.0
2016-12-15 11:00:00,82.95,83.27,82.82,82.95,62558.0,69.8979,70.1675,69.7883,69.8979,62558.0
2016-12-15 11:30:00,82.95,83.17,82.88,83.11,29853.0,69.8979,70.0833,69.8389,70.0327,29853.0
2016-12-15 12:00:00,83.17,83.36,83.06,83.35,33174.0,70.0833,70.2434,69.9906,70.2349,33174.0
2016-12-15 12:30:00,83.38,83.49,83.26,83.34,55253.0,70.2602,70.3529,70.1591,70.2265,55253.0
2016-12-15 13:00:00,83.4,83.68,83.4,83.58,22937.0,70.2771,70.513,70.2771,70.4288,22937.0
2016-12-15 13:30:00,83.61,83.73,83.28,83.28,46966.0,70.454,70.5552,70.176,70.176,46966.0
2016-12-15 14:00:00,83.28,83.53,83.22,83.49,26763.0,70.176,70.3866,70.1254,70.3529,26763.0
2016-12-15 14:30:00,83.48,83.54,83.37,83.43,29939.0,70.3445,70.395,70.2518,70.3024,29939.0
2016-12-15 15:00:00,83.43,83.56,83.3,83.31,53255.0,70.3024,70.4119,70.1928,70.2012,53255.0
2016-12-15 15:30:00,83.31,83.38,82.89,82.9,241956.0,70.2012,70.2602,69.8473,69.8558,241956.0
2016-12-16 09:30:00,82.66,83.0,82.01,82.31,76166.0,69.6535,69.94,69.1058,69.3586,76166.0
2016-12-16 10:00:00,82.37,82.59,82.13,82.18,100867.0,69.4091,69.5945,69.2069,69.249,100867.0
2016-12-16 10:30:00,82.17,82.26,82.05,82.05,17722.0,69.2406,69.3165,69.1395,69.1395,17722.0
2016-12-16 11:00:00,82.08,82.09,81.67,81.67,26869.0,69.1648,69.1732,68.8193,68.8193,26869.0
2016-12-16 11:30:00,81.65,82.11,81.65,82.04,36184.0,68.8024,69.1901,68.8024,69.1311,36184.0
2016-12-16 12:00:00,82.09,82.18,81.79,81.88,38060.0,69.1732,69.249,68.9204,68.9962,38060.0
2016-12-16 12:30:00,81.9,81.91,81.68,81.69,12543.0,69.0131,69.0215,68.8277,68.8361,12543.0
2016-12-16 13:00:00,81.7,81.75,81.46,81.46,24122.0,68.8446,68.8867,68.6423,68.6423,24122.0
2016-12-16 13:30:00,81.48,81.66,81.42,81.42,16655.0,68.6592,68.8109,68.6086,68.6086,16655.0
2016-12-16 14:00:00,81.42,81.54,81.32,81.42,37414.0,68.6086,68.7097,68.5244,68.6086,37414.0
2016-12-16 14:30:00,81.4,81.44,81.23,81.26,64733.0,68.5918,68.6255,68.4485,68.4738,64733.0
2016-12-16 15:00:00,81.27,81.43,81.24,81.38,64448.0,68.4822,68.6171,68.4569,68.5749,64448.0
2016-12-16 15:30:00,81.39,81.76,81.38,81.63,189688.0,68.5833,68.8951,68.5749,68.7856,189688.0
2016-12-19 09:30:00,81.36,81.81,81.36,81.57,42489.0,68.5581,68.9373,68.5581,68.735,42489.0
2016-12-19 10:00:00,81.47,81.7,81.4,81.64,19958.0,68.6508,68.8446,68.5918,68.794,19958.0
2016-12-19 10:30:00,81.63,81.79,81.55,81.67,32778.0,68.7856,68.9204,68.7182,68.8193,32778.0
2016-12-19 11:00:00,81.64,81.7,81.48,81.55,48953.0,68.794,68.8446,68.6592,68.7182,48953.0
2016-12-19 11:30:00,81.52,81.59,81.37,81.42,10197.0,68.6929,68.7519,68.5665,68.6086,10197.0
2016-12-19 12:00:00,81.41,81.44,81.36,81.36,7233.0,68.6002,68.6255,68.5581,68.5581,7233.0
2016-12-19 12:30:00,81.37,81.42,81.32,81.39,16849.0,68.5665,68.6086,68.5244,68.5833,16849.0
2016-12-19 13:00:00,81.37,81.39,81.14,81.14,24120.0,68.5665,68.5833,68.3727,68.3727,24120.0
2016-12-19 13:30:00,81.14,81.24,81.07,81.17,53904.0,68.3727,68.4569,68.3137,68.398,53904.0
2016-12-19 14:00:00,81.21,81.5,81.11,81.47,44332.0,68.4317,68.676,68.3474,68.6508,44332.0
2016-12-19 14:30:00,81.46,81.77,81.43,81.68,29729.0,68.6423,68.9036,68.6171,68.8277,29729.0
2016-12-19 15:00:00,81.66,81.78,81.5,81.62,25000.0,68.8109,68.912,68.676,68.7772,25000.0
2016-12-19 15:30:00,81.62,81.89,81.61,81.88,91627.0,68.7772,69.0047,68.7687,68.9962,91627.0
2016-12-20 09:30:00,82.03,82.17,81.55,82.0,56474.0,69.1226,69.2406,68.7182,69.0974,56474.0
2016-12-20 10:00:00,82.0,82.01,81.86,81.91,24192.0,69.0974,69.1058,68.9794,69.0215,24192.0
2016-12-20 10:30:00,81.88,81.94,81.76,81.76,25663.0,68.9962,69.0468,68.8951,68.8951,25663.0
2016-12-20 11:00:00,81.78,81.78,81.6,81.73,12976.0,68.912,68.912,68.7603,68.8698,12976.0
2016-12-20 11:30:00,81.69,81.7,81.47,81.47,10937.0,68.8361,68.8446,68.6508,68.6508,10937.0
2016-12-20 12:00:00,81.48,81.58,81.38,81.56,18218.0,68.6592,68.7435,68.5749,68.7266,18218.0
2016-12-20 12:30:00,81.56,81.72,81.56,81.63,9635.0,68.7266,68.8614,68.7266,68.7856,9635.0
2016-12-20 13:00:00,81.59,81.76,81.59,81.72,6596.0,68.7519,68.8951,68.7519,68.8614,6596.0
2016-12-20 13:30:00,81.73,81.79,81.58,81.78,8726.0,68.8698,68.9204,68.7435,68.912,8726.0
2016-12-20 14:00:00,81.75,81.76,81.66,81.75,14080.0,68.8867,68.8951,68.8109,68.8867,14080.0
2016-12-20 14:30:00,81.71,81.84,81.64,81.8,16167.0,68.853,68.9625,68.794,68.9288,16167.0
2016-12-20 15:00:00,81.78,81.87,81.67,81.87,29804.0,68.912,68.9878,68.8193,68.9878,29804.0
2016-12-20 15:30:00,81.88,82.06,81.84,82.05,113247.0,68.9962,69.1479,68.9625,69.1395,113247.0
2016-12-21 09:30:00,82.19,82.19,81.52,81.54,50975.0,69.2575,69.2575,68.6929,68.7097,50975.0
2016-12-21 10:00:00,81.62,81.72,81.33,81.36,16968.0,68.7772,68.8614,68.5328,68.5581,16968.0
2016-12-21 10:30:00,81.31,81.4,81.16,81.35,20180.0,68.5159,68.5918,68.3895,68.5496,20180.0
2016-12-21 11:00:00,81.37,81.72,81.35,81.7,13260.0,68.5665,68.8614,68.5496,68.8446,13260.0
2016-12-21 11:30:00,81.73,81.74,81.42,81.48,19952.0,68.8698,68.8783,68.6086,68.6592,19952.0
2016-12-21 12:00:00,81.47,81.69,81.46,81.59,12278.0,68.6508,68.8361,68.6423,68.7519,12278.0
2016-12-21 12:30:00,81.58,81.63,81.48,81.48,12806.0,68.7435,68.7856,68.6592,68.6592,12806.0
2016-12-21 13:00:00,81.5,81.51,81.28,81.31,13583.0,68.676,68.6845,68.4907,68.5159,13583.0
2016-12-21 13:30:00,81.32,81.35,81.23,81.25,11177.0,68.5244,68.5496,68.4485,68.4654,11177.0
2016-12-21 14:00:00,81.27,81.39,81.27,81.38,10768.0,68.4822,68.5833,68.4822,68.5749,10768.0
2016-12-21 14:30:00,81.36,81.47,81.27,81.3,19169.0,68.5581,68.6508,68.4822,68.5075,19169.0
2016-12-21 15:00:00,81.32,81.38,81.21,81.25,33395.0,68.5244,68.5749,68.4317,68.4654,33395.0
2016-12-21 15:30:00,81.26,81.35,81.2,81.31,94391.0,68.4738,68.5496,68.4232,68.5159,94391.0
2016-12-22 09:30:00,81.43,81.66,81.02,81.13,25258.0,68.6171,68.8109,68.2716,68.3643,25258.0
2016-12-22 10:00:00,81.07,81.07,80.9,80.97,16802.0,68.3137,68.3137,68.1704,68.2294,16802.0
2016-12-22 10:30:00,80.94,80.94,80.5,80.64,17650.0,68.2042,68.2042,67.8334,67.9514,17650.0
2016-12-22 11:00:00,80.66,80.78,80.63,80.65,13265.0,67.9682,68.0693,67.9429,67.9598,13265.0
2016-12-22 11:30:00,80.66,80.69,80.32,80.37,19391.0,67.9682,67.9935,67.6817,67.7238,19391.0
2016-12-22 12:00:00,80.37,80.48,80.25,80.42,19186.0,67.7238,67.8165,67.6227,67.766,19186.0
2016-12-22 12:30:00,80.43,80.49,80.32,80.37,44513.0,67.7744,67.825,67.6817,67.7238,44513.0
2016-12-22 13:00:00,80.4,80.59,80.34,80.42,23242.0,67.7491,67.9092,67.6986,67.766,23242.0
2016-12-22 13:30:00,80.43,80.61,80.31,80.34,28082.0,67.7744,67.9261,67.6733,67.6986,28082.0
2016-12-22 14:00:00,80.35,80.52,80.29,80.44,29229.0,67.707,67.8502,67.6564,67.7828,29229.0
2016-12-22 14:30:00,80.44,80.52,80.36,80.48,23524.0,67.7828,67.8502,67.7154,67.8165,23524.0
2016-12-22 15:00:00,80.47,80.48,80.28,80.36,41168.0,67.8081,67.8165,67.648,67.7154,41168.0
2016-12-22 15:30:00,80.37,80.55,80.17,80.27,205251.0,67.7238,67.8755,67.5553,67.6396,205251.0
2016-12-23 09:30:00,80.23,80.46,80.02,80.2,17391.0,67.6059,67.7997,67.4289,67.5806,17391.0
2016-12-23 10:00:00,80.27,80.6,80.17,80.6,11201.0,67.6396,67.9177,67.5553,67.9177,11201.0
2016-12-23 10:30:00,80.64,80.71,80.53,80.66,10369.0,67.9514,68.0103,67.8587,67.9682,10369.0
2016-12-23 11:00:00,80.63,80.68,80.42,80.42,8089.0,67.9429,67.9851,67.766,67.766,8089.0
2016-12-23 11:30:00,80.45,80.55,80.4,80.41,7522.0,67.7913,67.8755,67.7491,67.7575,7522.0
2016-12-23 12:00:00,80.44,80.45,80.34,80.37,8280.0,67.7828,67.7913,67.6986,67.7238,8280.0
2016-12-23 12:30:00,80.42,80.59,80.38,80.59,7634.0,67.766,67.9092,67.7323,67.9092,7634.0
2016-12-23 13:00:00,80.58,80.62,80.54,80.57,6562.0,67.9008,67.9345,67.8671,67.8924,6562.0
2016-12-23 13:30:00,80.61,80.65,80.53,80.55,10396.0,67.9261,67.9598,67.8587,67.8755,10396.0
2016-12-23 14:00:00,80.54,80.6,80.51,80.51,12541.0,67.8671,67.9177,67.8418,67.8418,12541.0
2016-12-23 14:30:00,80.5,80.57,80.46,80.51,13268.0,67.8334,67.8924,67.7997,67.8418,13268.0
2016-12-23 15:00:00,80.48,80.62,80.48,80.56,19275.0,67.8165,67.9345,67.8165,67.8839,19275.0
2016-12-23 15:30:00,80.58,80.74,80.55,80.67,56915.0,67.9008,68.0356,67.8755,67.9766,56915.0
2016-12-27 09:30:00,80.78,81.14,80.55,80.96,10946.0,68.0693,68.3727,67.8755,68.221,10946.0
2016-12-27 10:00:00,80.97,81.01,80.74,80.76,12249.0,68.2294,68.2631,68.0356,68.0525,12249.0
2016-12-27 10:30:00,80.76,80.82,80.47,80.47,7804.0,68.0525,68.103,67.8081,67.8081,7804.0
2016-12-27 11:00:00,80.5,80.58,80.37,80.45,18023.0,67.8334,67.9008,67.7238,67.7913,18023.0
2016-12-27 11:30:00,80.45,80.58,80.43,80.58,8300.0,67.7913,67.9008,67.7744,67.9008,8300.0
2016-12-27 12:00:00,80.56,80.58,80.38,80.38,5650.0,67.8839,67.9008,67.7323,67.7323,5650.0
2016-12-27 12:30:00,80.4,80.42,80.33,80.37,18517.0,67.7491,67.766,67.6901,67.7238,18517.0
2016-12-27 13:00:00,80.38,80.6,80.38,80.6,4700.0,67.7323,67.9177,67.7323,67.9177,4700.0
2016-12-27 13:30:00,80.59,80.78,80.58,80.68,13942.0,67.9092,68.0693,67.9008,67.9851,13942.0
2016-12-27 14:00:00,80.68,80.68,80.52,80.65,17653.0,67.9851,67.9851,67.8502,67.9598,17653.0
2016-12-27 14:30:00,80.6,80.66,80.51,80.59,12591.0,67.9177,67.9682,67.8418,67.9092,12591.0
2016-12-27 15:00:00,80.61,80.66,80.58,80.59,12817.0,67.9261,67.9682,67.9008,67.9092,12817.0
2016-12-27 15:30:00,80.59,80.7,80.51,80.56,49701.0,67.9092,68.0019,67.8418,67.8839,49701.0
2016-12-28 09:30:00,80.95,80.95,80.12,80.22,21036.0,68.2126,68.2126,67.5132,67.5974,21036.0
2016-12-28 10:00:00,80.23,80.23,79.64,79.65,29468.0,67.6059,67.6059,67.1087,67.1171,29468.0
2016-12-28 10:30:00,79.65,79.75,79.55,79.66,17204.0,67.1171,67.2014,67.0329,67.1256,17204.0
2016-12-28 11:00:00,79.69,79.85,79.69,79.81,25204.0,67.1508,67.2857,67.1508,67.252,25204.0
2016-12-28 11:30:00,79.83,79.92,79.75,79.76,9449.0,67.2688,67.3447,67.2014,67.2098,9449.0
2016-12-28 12:00:00,79.76,79.77,79.48,79.52,8292.0,67.2098,67.2183,66.9739,67.0076,8292.0
2016-12-28 12:30:00,79.52,79.55,79.32,79.4,10298.0,67.0076,67.0329,66.8391,66.9065,10298.0
2016-12-28 13:00:00,79.41,79.5,79.39,79.43,10706.0,66.9149,66.9907,66.898,66.9318,10706.0
2016-12-28 13:30:00,79.47,79.49,79.28,79.28,19867.0,66.9655,66.9823,66.8054,66.8054,19867.0
2016-12-28 14:00:00,79.29,79.33,79.08,79.17,21505.0,66.8138,66.8475,66.6368,66.7127,21505.0
2016-12-28 14:30:00,79.17,79.26,79.09,79.11,15147.0,66.7127,66.7885,66.6453,66.6621,15147.0
2016-12-28 15:00:00,79.11,79.22,79.11,79.11,20939.0,66.6621,66.7548,66.6621,66.6621,20939.0
2016-12-28 15:30:00,79.11,79.22,79.07,79.15,88553.0,66.6621,66.7548,66.6284,66.6958,88553.0
2016-12-29 09:30:00,79.35,79.77,79.14,79.48,15663.0,66.8643,67.2183,66.6874,66.9739,15663.0
2016-12-29 10:00:00,79.48,79.58,79.37,79.43,15907.0,66.9739,67.0581,66.8812,66.9318,15907.0
2016-12-29 10:30:00,79.45,79.52,79.32,79.35,14685.0,66.9486,67.0076,66.8391,66.8643,14685.0
2016-12-29 11:00:00,79.35,79.4,79.19,79.28,10137.0,66.8643,66.9065,66.7295,66.8054,10137.0
2016-12-29 11:30:00,79.33,79.34,79.08,79.09,8649.0,66.8475,66.8559,66.6368,66.6453,8649.0
2016-12-29 12:00:00,79.1,79.17,78.96,79.13,13169.0,66.6537,66.7127,66.5357,66.679,13169.0
2016-12-29 12:30:00,79.12,79.29,79.08,79.19,6458.0,66.6705,66.8138,66.6368,66.7295,6458.0
2016-12-29 13:00:00,79.21,79.29,79.21,79.28,7654.0,66.7464,66.8138,66.7464,66.8054,7654.0
2016-12-29 13:30:00,79.29,79.29,79.18,79.2,7491.0,66.8138,66.8138,66.7211,66.7379,7491.0
2016-12-29 14:00:00,79.22,79.36,79.22,79.33,14271.0,66.7548,66.8728,66.7548,66.8475,14271.0
2016-12-29 14:30:00,79.35,79.35,79.19,79.25,29182.0,66.8643,66.8643,66.7295,66.7801,29182.0
2016-12-29 15:00:00,79.26,79.29,79.21,79.27,15431.0,66.7885,66.8138,66.7464,66.7969,15431.0
2016-12-29 15:30:00,79.28,79.3,79.16,79.27,49135.0,66.8054,66.8222,66.7042,66.7969,49135.0
2016-12-30 09:30:00,79.3,79.5,79.02,79.05,36473.0,66.8222,66.9907,66.5863,66.6115,36473.0
2016-12-30 10:00:00,79.01,79.08,78.68,78.71,6694.0,66.5778,66.6368,66.2998,66.325,6694.0
2016-12-30 10:30:00,78.74,78.88,78.64,78.78,7678.0,66.3503,66.4683,66.2661,66.384,7678.0
2016-12-30 11:00:00,78.78,78.88,78.53,78.53,52057.0,66.384,66.4683,66.1734,66.1734,52057.0
2016-12-30 11:30:00,78.57,79.13,78.54,79.12,17048.0,66.2071,66.679,66.1818,66.6705,17048.0
2016-12-30 12:00:00,79.1,79.1,78.85,78.85,13128.0,66.6537,66.6537,66.443,66.443,13128.0
2016-12-30 12:30:00,78.85,78.88,78.77,78.86,7448.0,66.443,66.4683,66.3756,66.4514,7448.0
2016-12-30 13:00:00,78.88,79.16,78.88,79.09,7408.0,66.4683,66.7042,66.4683,66.6453,7408.0
2016-12-30 13:30:00,79.12,79.16,79.04,79.07,7400.0,66.6705,66.7042,66.6031,66.6284,7400.0
2016-12-30 14:00:00,79.06,79.12,78.83,78.87,23492.0,66.62,66.6705,66.4262,66.4599,23492.0
2016-12-30 14:30:00,78.87,78.9,78.43,78.53,53497.0,66.4599,66.4851,66.0891,66.1734,53497.0
2016-12-30 15:00:00,78.55,78.77,78.5,78.73,12186.0,66.1902,66.3756,66.1481,66.3419,12186.0
2016-12-30 15:30:00,78.77,78.78,78.44,78.74,77095.0,66.3756,66.384,66.0975,66.3503,77095.0
2017-01-03 09:30:00,79.42,80.72,79.01,79.45,27150.0,66.9233,68.0188,66.5778,66.9486,27150.0
2017-01-03 10:00:00,79.31,79.97,79.31,79.44,24195.0,66.8306,67.3868,66.8306,66.9402,24195.0
2017-01-03 10:30:00,79.48,79.49,78.69,78.7,27853.0,66.9739,66.9823,66.3082,66.3166,27853.0
2017-01-03 11:00:00,78.72,78.72,78.38,78.41,24394.0,66.3335,66.3335,66.047,66.0722,24394.0
2017-01-03 11:30:00,78.43,78.77,78.41,78.74,12926.0,66.0891,66.3756,66.0722,66.3503,12926.0
2017-01-03 12:00:00,78.76,78.79,78.6,78.6,10142.0,66.3672,66.3925,66.2324,66.2324,10142.0
2017-01-03 12:30:00,78.61,78.77,78.55,78.69,17601.0,66.2408,66.3756,66.1902,66.3082,17601.0
2017-01-03 13:00:00,78.67,78.73,78.56,78.73,41384.0,66.2913,66.3419,66.1986,66.3419,41384.0
2017-01-03 13:30:00,78.75,78.82,78.64,78.66,18581.0,66.3587,66.4177,66.2661,66.2829,18581.0
2017-01-03 14:00:00,78.69,78.96,78.69,78.9,17962.0,66.3082,66.5357,66.3082,66.4851,17962.0
2017-01-03 14:30:00,78.89,79.16,78.84,79.15,36177.0,66.4767,66.7042,66.4346,66.6958,36177.0
2017-01-03 15:00:00,79.09,79.21,79.09,79.15,23182.0,66.6453,66.7464,66.6453,66.6958,23182.0
2017-01-03 15:30:00,79.13,79.53,78.99,79.41,103819.0,66.679,67.016,66.561,66.9149,103819.0
2017-01-04 09:30:00,79.84,80.31,79.41,79.85,33246.0,67.2772,67.6733,66.9149,67.2857,33246.0
2017-01-04 10:00:00,79.85,80.11,79.77,79.99,37187.0,67.2857,67.5048,67.2183,67.4036,37187.0
2017-01-04 10:30:00,79.97,80.08,79.9,79.97,26339.0,67.3868,67.4795,67.3278,67.3868,26339.0
2017-01-04 11:00:00,80.0,80.44,79.98,80.41,48414.0,67.4121,67.7828,67.3952,67.7575,48414.0
2017-01-04 11:30:00,80.41,80.5,80.24,80.36,23185.0,67.7575,67.8334,67.6143,67.7154,23185.0
2017-01-04 12:00:00,80.36,80.4,80.24,80.3,20992.0,67.7154,67.7491,67.6143,67.6649,20992.0
2017-01-04 12:30:00,80.3,80.43,80.3,80.41,15180.0,67.6649,67.7744,67.6649,67.7575,15180.0
2017-01-04 13:00:00,80.4,80.44,80.3,80.39,22778.0,67.7491,67.7828,67.6649,67.7407,22778.0
2017-01-04 13:30:00,80.39,80.49,80.35,80.48,24004.0,67.7407,67.825,67.707,67.8165,24004.0
2017-01-04 14:00:00,80.48,80.66,80.48,80.6,27190.0,67.8165,67.9682,67.8165,67.9177,27190.0
2017-01-04 14:30:00,80.6,80.82,80.59,80.74,33710.0,67.9177,68.103,67.9092,68.0356,33710.0
2017-01-04 15:00:00,80.75,80.79,80.62,80.62,48039.0,68.0441,68.0778,67.9345,67.9345,48039.0
2017-01-04 15:30:00,80.62,80.82,80.59,80.78,129025.0,67.9345,68.103,67.9092,68.0693,129025.0
2017-01-05 09:30:00,80.39,81.62,80.06,81.53,60117.0,67.7407,68.7772,67.4626,68.7013,60117.0
2017-01-05 10:00:00,81.47,81.88,81.36,81.66,48422.0,68.6508,68.9962,68.5581,68.8109,48422.0
2017-01-05 10:30:00,81.62,81.67,81.24,81.67,53642.0,68.7772,68.8193,68.4569,68.8193,53642.0
2017-01-05 11:00:00,81.64,81.66,81.08,81.14,52451.0,68.794,68.8109,68.3221,68.3727,52451.0
2017-01-05 11:30:00,81.13,81.13,80.8,80.84,20500.0,68.3643,68.3643,68.0862,68.1199,20500.0
2017-01-05 12:00:00,80.82,81.11,80.82,81.11,19398.0,68.103,68.3474,68.103,68.3474,19398.0
2017-01-05 12:30:00,81.08,81.13,80.99,81.06,18405.0,68.3221,68.3643,68.2463,68.3053,18405.0
2017-01-05 13:00:00,81.05,81.17,81.0,81.04,16546.0,68.2968,68.398,68.2547,68.2884,16546.0
2017-01-05 13:30:00,81.02,81.07,80.81,80.83,31030.0,68.2716,68.3137,68.0946,68.1115,31030.0
2017-01-05 14:00:00,80.85,80.85,80.69,80.74,29006.0,68.1283,68.1283,67.9935,68.0356,29006.0
2017-01-05 14:30:00,80.74,80.75,80.43,80.48,38141.0,68.0356,68.0441,67.7744,67.8165,38141.0
2017-01-05 15:00:00,80.48,80.58,80.41,80.57,50503.0,67.8165,67.9008,67.7575,67.8924,50503.0
2017-01-05 15:30:00,80.57,80.81,80.42,80.75,145973.0,67.8924,68.0946,67.766,68.0441,145973.0
2017-01-06 09:30:00,80.83,81.19,80.36,80.69,28943.0,68.1115,68.4148,67.7154,67.9935,28943.0
2017-01-06 10:00:00,80.65,80.7,80.13,80.17,21146.0,67.9598,68.0019,67.5216,67.5553,21146.0
2017-01-06 10:30:00,80.2,80.36,80.1,80.29,51127.0,67.5806,67.7154,67.4963,67.6564,51127.0
2017-01-06 11:00:00,80.3,80.47,80.23,80.45,18900.0,67.6649,67.8081,67.6059,67.7913,18900.0
2017-01-06 11:30:00,80.53,80.84,80.48,80.84,15335.0,67.8587,68.1199,67.8165,68.1199,15335.0
2017-01-06 12:00:00,80.78,80.99,80.72,80.97,31256.0,68.0693,68.2463,68.0188,68.2294,31256.0
2017-01-06 12:30:00,81.0,81.11,80.85,80.9,21816.0,68.2547,68.3474,68.1283,68.1704,21816.0
2017-01-06 13:00:00,80.95,80.97,80.76,80.79,14070.0,68.2126,68.2294,68.0525,68.0778,14070.0
2017-01-06 13:30:00,80.76,81.12,80.76,81.0,44315.0,68.0525,68.3558,68.0525,68.2547,44315.0
2017-01-06 14:00:00,80.99,81.07,80.87,80.87,30190.0,68.2463,68.3137,68.1452,68.1452,30190.0
2017-01-06 14:30:00,80.88,81.14,80.86,81.08,21011.0,68.1536,68.3727,68.1367,68.3221,21011.0
2017-01-06 15:00:00,81.08,81.21,81.08,81.11,52133.0,68.3221,68.4317,68.3221,68.3474,52133.0
2017-01-06 15:30:00,81.08,81.21,80.96,81.03,73400.0,68.3221,68.4317,68.221,68.28,73400.0
2017-01-09 09:30:00,80.74,81.13,80.12,80.83,95825.0,68.0356,68.3643,67.5132,68.1115,95825.0
2017-01-09 10:00:00,80.83,81.05,80.6,80.93,17890.0,68.1115,68.2968,67.9177,68.1957,17890.0
2017-01-09 10:30:00,80.93,81.37,80.89,81.28,19629.0,68.1957,68.5665,68.162,68.4907,19629.0
2017-01-09 11:00:00,81.23,81.4,81.06,81.35,18167.0,68.4485,68.5918,68.3053,68.5496,18167.0
2017-01-09 11:30:00,81.35,81.4,81.08,81.12,23670.0,68.5496,68.5918,68.3221,68.3558,23670.0
2017-01-09 12:00:00,81.11,81.12,80.92,81.02,13583.0,68.3474,68.3558,68.1873,68.2716,13583.0
2017-01-09 12:30:00,81.04,81.06,80.69,80.71,12532.0,68.2884,68.3053,67.9935,68.0103,12532.0
2017-01-09 13:00:00,80.72,80.82,80.6,80.78,14619.0,68.0188,68.103,67.9177,68.0693,14619.0
2017-01-09 13:30:00,80.76,80.79,80.53,80.56,15306.0,68.0525,68.0778,67.8587,67.8839,15306.0
2017-01-09 14:00:00,80.57,80.68,80.45,80.53,22672.0,67.8924,67.9851,67.7913,67.8587,22672.0
2017-01-09 14:30:00,80.5,80.55,80.31,80.5,40662.0,67.8334,67.8755,67.6733,67.8334,40662.0
2017-01-09 15:00:00,80.49,80.61,80.46,80.52,32113.0,67.825,67.9261,67.7997,67.8502,32113.0
2017-01-09 15:30:00,80.52,80.57,80.41,80.54,87650.0,67.8502,67.8924,67.7575,67.8671,87650.0
2017-01-10 09:30:00,81.03,81.81,80.53,81.81,35803.0,68.28,68.9373,67.8587,68.9373,35803.0
2017-01-10 10:00:00,81.75,81.82,81.44,81.64,44017.0,68.8867,68.9457,68.6255,68.794,44017.0
2017-01-10 10:30:00,81.73,81.98,81.67,81.98,66785.0,68.8698,69.0805,68.8193,69.0805,66785.0
2017-01-10 11:00:00,81.98,82.46,81.98,82.29,45757.0,69.0805,69.485,69.0805,69.3417,45757.0
2017-01-10 11:30:00,82.25,82.47,82.1,82.37,24613.0,69.308,69.4934,69.1816,69.4091,24613.0
2017-01-10 12:00:00,82.36,82.51,82.0,82.02,27552.0,69.4007,69.5271,69.0974,69.1142,27552.0
2017-01-10 12:30:00,82.04,82.09,81.9,81.93,17262.0,69.1311,69.1732,69.0131,69.0384,17262.0
2017-01-10 13:00:00,81.93,82.0,81.86,81.97,31557.0,69.0384,69.0974,68.9794,69.0721,31557.0
2017-01-10 13:30:00,81.95,81.99,81.36,81.36,18644.0,69.0552,69.0889,68.5581,68.5581,18644.0
2017-01-10 14:00:00,81.4,81.44,81.25,81.29,25504.0,68.5918,68.6255,68.4654,68.4991,25504.0
2017-01-10 14:30:00,81.27,81.47,81.26,81.46,27238.0,68.4822,68.6508,68.4738,68.6423,27238.0
2017-01-10 15:00:00,81.47,81.63,81.41,81.43,42727.0,68.6508,68.7856,68.6002,68.6171,42727.0
2017-01-10 15:30:00,81.44,81.51,81.28,81.34,113713.0,68.6255,68.6845,68.4907,68.5412,113713.0
2017-01-11 09:30:00,81.41,82.45,81.41,82.4,53243.0,68.6002,69.4766,68.6002,69.4344,53243.0
2017-01-11 10:00:00,82.38,82.38,82.18,82.31,18905.0,69.4176,69.4176,69.249,69.3586,18905.0
2017-01-11 10:30:00,82.29,82.46,82.18,82.4,19709.0,69.3417,69.485,69.249,69.4344,19709.0
2017-01-11 11:00:00,82.4,82.73,82.27,82.44,45216.0,69.4344,69.7125,69.3249,69.4681,45216.0
2017-01-11 11:30:00,82.49,82.86,82.12,82.86,39120.0,69.5103,69.822,69.1985,69.822,39120.0
2017-01-11 12:00:00,82.83,82.89,82.56,82.66,25272.0,69.7968,69.8473,69.5692,69.6535,25272.0
2017-01-11 12:30:00,82.7,82.72,82.38,82.56,17272.0,69.6872,69.7041,69.4176,69.5692,17272.0
2017-01-11 13:00:00,82.57,82.63,82.45,82.47,29212.0,69.5777,69.6282,69.4766,69.4934,29212.0
2017-01-11 13:30:00,82.45,82.83,82.44,82.76,28730.0,69.4766,69.7968,69.4681,69.7378,28730.0
2017-01-11 14:00:00,82.8,83.08,82.74,82.91,37177.0,69.7715,70.0074,69.7209,69.8642,37177.0
2017-01-11 14:30:00,82.93,82.97,82.75,82.78,29241.0,69.881,69.9147,69.7294,69.7546,29241.0
2017-01-11 15:00:00,82.82,82.82,82.4,82.4,62998.0,69.7883,69.7883,69.4344,69.4344,62998.0
2017-01-11 15:30:00,82.41,83.03,82.41,82.97,96937.0,69.4429,69.9653,69.4429,69.9147,96937.0
2017-01-12 09:30:00,82.76,83.28,82.43,82.73,23771.0,69.7378,70.176,69.4597,69.7125,23771.0
2017-01-12 10:00:00,82.67,82.8,82.13,82.38,28618.0,69.6619,69.7715,69.2069,69.4176,28618.0
2017-01-12 10:30:00,82.46,82.56,82.22,82.26,40087.0,69.485,69.5692,69.2827,69.3165,40087.0
2017-01-12 11:00:00,82.22,82.22,81.82,82.13,37824.0,69.2827,69.2827,68.9457,69.2069,37824.0
2017-01-12 11:30:00,82.13,82.18,81.87,81.9,20203.0,69.2069,69.249,68.9878,69.0131,20203.0
2017-01-12 12:00:00,81.95,82.45,81.88,82.33,46179.0,69.0552,69.4766,68.9962,69.3754,46179.0
2017-01-12 12:30:00,82.33,82.44,82.27,82.36,18894.0,69.3754,69.4681,69.3249,69.4007,18894.0
2017-01-12 13:00:00,82.37,82.52,82.36,82.49,18209.0,69.4091,69.5355,69.4007,69.5103,18209.0
2017-01-12 13:30:00,82.43,82.68,82.4,82.64,27075.0,69.4597,69.6704,69.4344,69.6367,27075.0
2017-01-12 14:00:00,82.63,83.02,82.63,83.02,38651.0,69.6282,69.9569,69.6282,69.9569,38651.0
2017-01-12 14:30:00,83.02,83.43,83.02,83.36,47670.0,69.9569,70.3024,69.9569,70.2434,47670.0
2017-01-12 15:00:00,83.34,83.35,83.01,83.09,53153.0,70.2265,70.2349,69.9484,70.0159,53153.0
2017-01-12 15:30:00,83.09,83.36,83.09,83.29,106303.0,70.0159,70.2434,70.0159,70.1844,106303.0
2017-01-13 09:30:00,83.31,84.01,83.25,83.49,22665.0,70.2012,70.7911,70.1507,70.3529,22665.0
2017-01-13 10:00:00,83.43,83.48,82.77,82.8,21854.0,70.3024,70.3445,69.7462,69.7715,21854.0
2017-01-13 10:30:00,82.81,83.05,82.69,83.05,20653.0,69.7799,69.9821,69.6788,69.9821,20653.0
2017-01-13 11:00:00,83.07,83.1,82.75,83.02,13913.0,69.999,70.0243,69.7294,69.9569,13913.0
2017-01-13 11:30:00,82.98,83.06,82.78,82.92,13945.0,69.9232,69.9906,69.7546,69.8726,13945.0
2017-01-13 12:00:00,82.94,82.97,82.58,82.61,10354.0,69.8895,69.9147,69.5861,69.6114,10354.0
2017-01-13 12:30:00,82.61,82.65,82.46,82.56,13316.0,69.6114,69.6451,69.485,69.5692,13316.0
2017-01-13 13:00:00,82.54,82.74,82.52,82.67,14813.0,69.5524,69.7209,69.5355,69.6619,14813.0
2017-01-13 13:30:00,82.63,82.66,82.5,82.6,9376.0,69.6282,69.6535,69.5187,69.603,9376.0
2017-01-13 14:00:00,82.6,82.66,82.44,82.54,15113.0,69.603,69.6535,69.4681,69.5524,15113.0
2017-01-13 14:30:00,82.54,82.75,82.54,82.62,17293.0,69.5524,69.7294,69.5524,69.6198,17293.0
2017-01-13 15:00:00,82.62,82.63,82.49,82.58,22141.0,69.6198,69.6282,69.5103,69.5861,22141.0
2017-01-13 15:30:00,82.56,82.66,82.45,82.5,75486.0,69.5692,69.6535,69.4766,69.5187,75486.0
2017-01-17 09:30:00,81.95,82.0,81.03,81.54,38101.0,69.0552,69.0974,68.28,68.7097,38101.0
2017-01-17 10:00:00,81.54,81.78,81.37,81.45,21255.0,68.7097,68.912,68.5665,68.6339,21255.0
2017-01-17 10:30:00,81.49,81.7,81.37,81.58,22737.0,68.6676,68.8446,68.5665,68.7435,22737.0
2017-01-17 11:00:00,81.58,81.64,81.3,81.5,22727.0,68.7435,68.794,68.5075,68.676,22727.0
2017-01-17 11:30:00,81.58,81.82,81.5,81.81,16513.0,68.7435,68.9457,68.676,68.9373,16513.0
2017-01-17 12:00:00,81.81,81.83,81.53,81.57,14755.0,68.9373,68.9541,68.7013,68.735,14755.0
2017-01-17 12:30:00,81.61,81.78,81.46,81.46,13983.0,68.7687,68.912,68.6423,68.6423,13983.0
2017-01-17 13:00:00,81.48,81.57,81.44,81.46,15480.0,68.6592,68.735,68.6255,68.6423,15480.0
2017-01-17 13:30:00,81.44,81.51,81.37,81.38,15225.0,68.6255,68.6845,68.5665,68.5749,15225.0
2017-01-17 14:00:00,81.38,81.43,81.16,81.19,16296.0,68.5749,68.6171,68.3895,68.4148,16296.0
2017-01-17 14:30:00,81.19,81.25,81.01,81.19,18452.0,68.4148,68.4654,68.2631,68.4148,18452.0
2017-01-17 15:00:00,81.21,81.43,81.17,81.32,31306.0,68.4317,68.6171,68.398,68.5244,31306.0
2017-01-17 15:30:00,81.29,81.5,81.28,81.47,60565.0,68.4991,68.676,68.4907,68.6508,60565.0
2017-01-18 09:30:00,81.63,82.1,81.26,81.96,51473.0,68.7856,69.1816,68.4738,69.0637,51473.0
2017-01-18 10:00:00,81.98,82.12,81.5,81.54,44458.0,69.0805,69.1985,68.676,68.7097,44458.0
2017-01-18 10:30:00,81.55,81.68,81.27,81.64,46326.0,68.7182,68.8277,68.4822,68.794,46326.0
2017-01-18 11:00:00,81.64,81.8,81.56,81.7,31460.0,68.794,68.9288,68.7266,68.8446,31460.0
2017-01-18 11:30:00,81.68,82.14,81.64,81.92,33149.0,68.8277,69.2153,68.794,69.03,33149.0
2017-01-18 12:00:00,81.92,82.14,81.92,82.01,17795.0,69.03,69.2153,69.03,69.1058,17795.0
2017-01-18 12:30:00,82.02,82.03,81.67,81.68,34724.0,69.1142,69.1226,68.8193,68.8277,34724.0
2017-01-18 13:00:00,81.69,81.74,81.56,81.59,18029.0,68.8361,68.8783,68.7266,68.7519,18029.0
2017-01-18 13:30:00,81.6,81.91,81.6,81.9,32497.0,68.7603,69.0215,68.7603,69.0131,32497.0
2017-01-18 14:00:00,81.89,82.15,81.87,82.12,48028.0,69.0047,69.2238,68.9878,69.1985,48028.0
2017-01-18 14:30:00,82.14,82.2,81.95,82.03,84264.0,69.2153,69.2659,69.0552,69.1226,84264.0
2017-01-18 15:00:00,82.03,82.4,82.0,82.39,155961.0,69.1226,69.4344,69.0974,69.426,155961.0
2017-01-18 15:30:00,82.37,82.63,82.12,82.55,169285.0,69.4091,69.6282,69.1985,69.5608,169285.0
2017-01-19 09:30:00,82.82,83.28,82.69,82.89,60346.0,69.7883,70.176,69.6788,69.8473,60346.0
2017-01-19 10:00:00,82.88,83.08,82.44,82.74,91688.0,69.8389,70.0074,69.4681,69.7209,91688.0
2017-01-19 10:30:00,82.74,82.82,82.05,82.14,18271.0,69.7209,69.7883,69.1395,69.2153,18271.0
2017-01-19 11:00:00,82.12,82.14,81.8,82.05,24895.0,69.1985,69.2153,68.9288,69.1395,24895.0
2017-01-19 11:30:00,82.05,82.33,82.0,82.13,92287.0,69.1395,69.3754,69.0974,69.2069,92287.0
2017-01-19 12:00:00,82.14,82.26,82.04,82.16,47070.0,69.2153,69.3165,69.1311,69.2322,47070.0
2017-01-19 12:30:00,82.16,82.25,82.07,82.25,34628.0,69.2322,69.308,69.1563,69.308,34628.0
2017-01-19 13:00:00,82.25,82.3,82.16,82.19,20146.0,69.308,69.3502,69.2322,69.2575,20146.0
2017-01-19 13:30:00,82.13,82.26,82.0,82.05,13812.0,69.2069,69.3165,69.0974,69.1395,13812.0
2017-01-19 14:00:00,82.02,82.05,81.69,81.96,57122.0,69.1142,69.1395,68.8361,69.0637,57122.0
2017-01-19 14:30:00,81.96,82.2,81.87,82.2,36608.0,69.0637,69.2659,68.9878,69.2659,36608.0
2017-01-19 15:00:00,82.2,82.28,82.01,82.19,67233.0,69.2659,69.3333,69.1058,69.2575,67233.0
2017-01-19 15:30:00,82.18,82.3,82.04,82.21,137878.0,69.249,69.3502,69.1311,69.2743,137878.0
2017-01-20 09:30:00,82.62,83.21,82.62,82.86,55438.0,69.6198,70.117,69.6198,69.822,55438.0
2017-01-20 10:00:00,82.88,83.13,82.73,82.9,23758.0,69.8389,70.0496,69.7125,69.8558,23758.0
2017-01-20 10:30:00,82.98,83.19,82.84,83.19,11921.0,69.9232,70.1001,69.8052,70.1001,11921.0
2017-01-20 11:00:00,83.16,83.17,82.73,82.73,16398.0,70.0748,70.0833,69.7125,69.7125,16398.0
2017-01-20 11:30:00,82.67,82.71,82.44,82.5,11909.0,69.6619,69.6956,69.4681,69.5187,11909.0
2017-01-20 12:00:00,82.44,82.45,82.12,82.16,19712.0,69.4681,69.4766,69.1985,69.2322,19712.0
2017-01-20 12:30:00,82.14,82.18,81.88,81.97,11536.0,69.2153,69.249,68.9962,69.0721,11536.0
2017-01-20 13:00:00,81.95,82.43,81.95,82.34,12208.0,69.0552,69.4597,69.0552,69.3839,12208.0
2017-01-20 13:30:00,82.3,82.4,82.2,82.35,12605.0,69.3502,69.4344,69.2659,69.3923,12605.0
2017-01-20 14:00:00,82.39,82.43,82.23,82.3,17127.0,69.426,69.4597,69.2912,69.3502,17127.0
2017-01-20 14:30:00,82.32,82.35,82.16,82.32,17038.0,69.367,69.3923,69.2322,69.367,17038.0
2017-01-20 15:00:00,82.31,82.4,82.27,82.37,30029.0,69.3586,69.4344,69.3249,69.4091,30029.0
2017-01-20 15:30:00,82.37,82.75,82.36,82.73,96610.0,69.4091,69.7294,69.4007,69.7125,96610.0
2017-01-23 09:30:00,82.48,83.02,82.33,82.88,23404.0,69.5018,69.9569,69.3754,69.8389,23404.0
2017-01-23 10:00:00,82.87,83.24,82.85,83.17,47237.0,69.8305,70.1423,69.8136,70.0833,47237.0
2017-01-23 10:30:00,83.13,83.31,82.91,83.24,25883.0,70.0496,70.2012,69.8642,70.1423,25883.0
2017-01-23 11:00:00,83.24,83.47,83.17,83.19,23280.0,70.1423,70.3361,70.0833,70.1001,23280.0
2017-01-23 11:30:00,83.2,83.53,83.06,83.5,90093.0,70.1085,70.3866,69.9906,70.3613,90093.0
2017-01-23 12:00:00,83.51,83.57,83.38,83.46,73889.0,70.3698,70.4203,70.2602,70.3276,73889.0
2017-01-23 12:30:00,83.49,83.55,83.46,83.53,21071.0,70.3529,70.4035,70.3276,70.3866,21071.0
2017-01-23 13:00:00,83.52,83.52,83.42,83.45,51874.0,70.3782,70.3782,70.2939,70.3192,51874.0
2017-01-23 13:30:00,83.46,83.64,83.45,83.46,39207.0,70.3276,70.4793,70.3192,70.3276,39207.0
2017-01-23 14:00:00,83.49,83.66,83.45,83.63,69051.0,70.3529,70.4962,70.3192,70.4709,69051.0
2017-01-23 14:30:00,83.64,83.88,83.6,83.86,53812.0,70.4793,70.6815,70.4456,70.6647,53812.0
2017-01-23 15:00:00,83.87,84.05,83.83,83.97,63135.0,70.6731,70.8248,70.6394,70.7574,63135.0
2017-01-23 15:30:00,83.96,84.0,83.81,83.87,120244.0,70.749,70.7827,70.6226,70.6731,120244.0
2017-01-24 09:30:00,84.37,85.0,84.09,84.63,31998.0,71.0944,71.6253,70.8585,71.3135,31998.0
2017-01-24 10:00:00,84.55,84.73,84.42,84.58,35264.0,71.2461,71.3978,71.1366,71.2714,35264.0
2017-01-24 10:30:00,84.63,84.97,84.63,84.82,56113.0,71.3135,71.6,71.3135,71.4736,56113.0
2017-01-24 11:00:00,84.88,85.12,84.83,85.05,60700.0,71.5242,71.7264,71.4821,71.6674,60700.0
2017-01-24 11:30:00,85.04,85.14,84.99,85.02,48040.0,71.659,71.7433,71.6169,71.6422,48040.0
2017-01-24 12:00:00,85.04,85.18,85.02,85.15,19707.0,71.659,71.777,71.6422,71.7517,19707.0
2017-01-24 12:30:00,85.15,85.24,85.11,85.13,16335.0,71.7517,71.8276,71.718,71.7349,16335.0
2017-01-24 13:00:00,85.15,85.47,85.15,85.41,25479.0,71.7517,72.0214,71.7517,71.9708,25479.0
2017-01-24 13:30:00,85.41,85.53,85.37,85.44,96309.0,71.9708,72.0719,71.9371,71.9961,96309.0
2017-01-24 14:00:00,85.44,85.5,85.32,85.32,26662.0,71.9961,72.0466,71.895,71.895,26662.0
2017-01-24 14:30:00,85.32,85.4,85.28,85.39,21299.0,71.895,71.9624,71.8613,71.954,21299.0
2017-01-24 15:00:00,85.39,85.51,85.31,85.48,68574.0,71.954,72.0551,71.8865,72.0298,68574.0
2017-01-24 15:30:00,85.48,85.68,85.43,85.65,134743.0,72.0298,72.1983,71.9877,72.173,134743.0
2017-01-25 09:30:00,85.71,86.22,85.29,86.19,57891.0,72.2236,72.6534,71.8697,72.6281,57891.0
2017-01-25 10:00:00,86.24,86.54,86.09,86.11,40719.0,72.6702,72.923,72.5438,72.5607,40719.0
2017-01-25 10:30:00,86.06,86.06,85.86,85.87,18825.0,72.5185,72.5185,72.35,72.3584,18825.0
2017-01-25 11:00:00,85.9,86.01,85.69,85.7,21415.0,72.3837,72.4764,72.2067,72.2152,21415.0
2017-01-25 11:30:00,85.69,85.97,85.65,85.9,79654.0,72.2067,72.4427,72.173,72.3837,79654.0
2017-01-25 12:00:00,85.88,85.9,85.68,85.82,32674.0,72.3668,72.3837,72.1983,72.3163,32674.0
2017-01-25 12:30:00,85.88,85.88,85.6,85.61,34312.0,72.3668,72.3668,72.1309,72.1393,34312.0
2017-01-25 13:00:00,85.62,85.83,85.55,85.83,45670.0,72.1478,72.3247,72.0888,72.3247,45670.0
2017-01-25 13:30:00,85.84,86.06,85.75,85.96,18304.0,72.3331,72.5185,72.2573,72.4343,18304.0
2017-01-25 14:00:00,85.99,86.24,85.92,86.19,25880.0,72.4595,72.6702,72.4006,72.6281,25880.0
2017-01-25 14:30:00,86.23,86.26,86.1,86.23,14982.0,72.6618,72.6871,72.5522,72.6618,14982.0
2017-01-25 15:00:00,86.26,86.54,86.22,86.52,120443.0,72.6871,72.923,72.6534,72.9061,120443.0
2017-01-25 15:30:00,86.53,86.68,86.48,86.55,140626.0,72.9146,73.041,72.8724,72.9314,140626.0
2017-01-26 09:30:00,86.62,86.85,86.28,86.74,35258.0,72.9904,73.1842,72.7039,73.0915,35258.0
2017-01-26 10:00:00,86.8,87.43,86.7,87.31,51541.0,73.1421,73.673,73.0578,73.5718,51541.0
2017-01-26 10:30:00,87.3,87.62,87.03,87.15,42882.0,73.5634,73.8331,73.3359,73.437,42882.0
2017-01-26 11:00:00,87.11,87.16,86.64,86.77,59190.0,73.4033,73.4454,73.0073,73.1168,59190.0
2017-01-26 11:30:00,86.71,86.79,86.37,86.44,26695.0,73.0662,73.1337,72.7797,72.8387,26695.0
2017-01-26 12:00:00,86.38,86.39,86.22,86.29,29463.0,72.7882,72.7966,72.6534,72.7123,29463.0
2017-01-26 12:30:00,86.3,86.68,86.08,86.54,56592.0,72.7208,73.041,72.5354,72.923,56592.0
2017-01-26 13:00:00,86.53,86.59,86.4,86.56,22117.0,72.9146,72.9651,72.805,72.9399,22117.0
2017-01-26 13:30:00,86.54,86.87,86.51,86.75,21348.0,72.923,73.2011,72.8977,73.1,21348.0
2017-01-26 14:00:00,86.74,86.81,86.55,86.77,32754.0,73.0915,73.1505,72.9314,73.1168,32754.0
2017-01-26 14:30:00,86.78,86.89,86.68,86.75,33522.0,73.1252,73.2179,73.041,73.1,33522.0
2017-01-26 15:00:00,86.74,86.88,86.62,86.84,80749.0,73.0915,73.2095,72.9904,73.1758,80749.0
2017-01-26 15:30:00,86.86,86.93,86.67,86.8,89428.0,73.1926,73.2516,73.0325,73.1421,89428.0
2017-01-27 09:30:00,85.8,86.12,84.41,85.19,187512.0,72.2994,72.5691,71.1282,71.7854,187512.0
2017-01-27 10:00:00,85.1,85.86,85.0,85.52,49174.0,71.7096,72.35,71.6253,72.0635,49174.0
2017-01-27 10:30:00,85.42,85.57,84.79,84.85,74649.0,71.9792,72.1056,71.4484,71.4989,74649.0
2017-01-27 11:00:00,84.86,85.14,84.77,85.01,61047.0,71.5073,71.7433,71.4315,71.6337,61047.0
2017-01-27 11:30:00,85.0,85.4,84.95,85.4,24248.0,71.6253,71.9624,71.5832,71.9624,24248.0
2017-01-27 12:00:00,85.38,85.64,85.35,85.63,29461.0,71.9455,72.1646,71.9202,72.1562,29461.0
2017-01-27 12:30:00,85.63,85.65,85.26,85.26,35940.0,72.1562,72.173,71.8444,71.8444,35940.0
2017-01-27 13:00:00,85.29,85.4,85.02,85.25,43146.0,71.8697,71.9624,71.6422,71.836,43146.0
2017-01-27 13:30:00,85.27,85.48,85.14,85.24,38128.0,71.8528,72.0298,71.7433,71.8276,38128.0
2017-01-27 14:00:00,85.24,85.36,85.19,85.26,25962.0,71.8276,71.9287,71.7854,71.8444,25962.0
2017-01-27 14:30:00,85.27,85.34,84.95,84.97,36121.0,71.8528,71.9118,71.5832,71.6,36121.0
2017-01-27 15:00:00,85.01,85.15,84.95,85.06,46101.0,71.6337,71.7517,71.5832,71.6759,46101.0
2017-01-27 15:30:00,85.06,85.19,84.98,85.08,114256.0,71.6759,71.7854,71.6085,71.6927,114256.0
2017-01-30 09:30:00,84.57,84.63,83.52,83.67,101808.0,71.263,71.3135,70.3782,70.5046,101808.0
2017-01-30 10:00:00,83.64,83.88,83.34,83.37,76282.0,70.4793,70.6815,70.2265,70.2518,76282.0
2017-01-30 10:30:00,83.38,83.57,83.13,83.14,38026.0,70.2602,70.4203,70.0496,70.058,38026.0
2017-01-30 11:00:00,83.17,83.6,83.15,83.4,44295.0,70.0833,70.4456,70.0664,70.2771,44295.0
2017-01-30 11:30:00,83.41,83.8,83.39,83.7,22261.0,70.2855,70.6141,70.2686,70.5299,22261.0
2017-01-30 12:00:00,83.72,84.07,83.7,84.06,24239.0,70.5467,70.8417,70.5299,70.8332,24239.0
2017-01-30 12:30:00,84.0,84.0,83.81,83.83,36854.0,70.7827,70.7827,70.6226,70.6394,36854.0
2017-01-30 13:00:00,83.86,83.9,83.53,83.68,27686.0,70.6647,70.6984,70.3866,70.513,27686.0
2017-01-30 13:30:00,83.7,83.73,83.58,83.72,17068.0,70.5299,70.5552,70.4288,70.5467,17068.0
2017-01-30 14:00:00,83.71,84.0,83.7,83.99,24317.0,70.5383,70.7827,70.5299,70.7742,24317.0
2017-01-30 14:30:00,83.99,84.11,83.96,84.0,17231.0,70.7742,70.8754,70.749,70.7827,17231.0
2017-01-30 15:00:00,84.03,84.06,83.83,83.9,38458.0,70.8079,70.8332,70.6394,70.6984,38458.0
2017-01-30 15:30:00,83.91,84.14,83.81,84.09,115381.0,70.7068,70.9006,70.6226,70.8585,115381.0
2017-01-31 09:30:00,84.22,84.64,83.66,83.93,47158.0,70.968,71.322,70.4962,70.7237,47158.0
2017-01-31 10:00:00,83.88,84.11,83.65,83.93,47490.0,70.6815,70.8754,70.4877,70.7237,47490.0
2017-01-31 10:30:00,83.93,84.0,83.8,83.91,42396.0,70.7237,70.7827,70.6141,70.7068,42396.0
2017-01-31 11:00:00,83.9,84.53,83.89,84.16,72760.0,70.6984,71.2293,70.69,70.9175,72760.0
2017-01-31 11:30:00,84.16,84.25,83.95,84.15,130437.0,70.9175,70.9933,70.7405,70.9091,130437.0
2017-01-31 12:00:00,84.13,84.56,84.1,84.38,500078.0,70.8922,71.2546,70.8669,71.1029,500078.0
2017-01-31 12:30:00,84.35,84.78,84.35,84.6,36605.0,71.0776,71.4399,71.0776,71.2883,36605.0
2017-01-31 13:00:00,84.58,84.6,84.36,84.56,36630.0,71.2714,71.2883,71.086,71.2546,36630.0
2017-01-31 13:30:00,84.54,84.55,84.26,84.26,93196.0,71.2377,71.2461,71.0018,71.0018,93196.0
2017-01-31 14:00:00,84.26,84.28,84.04,84.06,72277.0,71.0018,71.0186,70.8164,70.8332,72277.0
2017-01-31 14:30:00,84.07,84.5,84.07,84.43,58917.0,70.8417,71.204,70.8417,71.145,58917.0
2017-01-31 15:00:00,84.44,84.6,84.35,84.37,90093.0,71.1534,71.2883,71.0776,71.0944,90093.0
2017-01-31 15:30:00,84.38,84.62,84.3,84.38,221116.0,71.1029,71.3051,71.0355,71.1029,221116.0
2017-02-01 09:30:00,84.23,86.35,83.49,84.22,204454.0,70.9765,72.7629,70.3529,70.968,204454.0
2017-02-01 10:00:00,84.35,84.67,83.63,83.86,180836.0,71.0776,71.3472,70.4709,70.6647,180836.0
2017-02-01 10:30:00,83.77,84.46,83.57,84.39,83100.0,70.5889,71.1703,70.4203,71.1113,83100.0
2017-02-01 11:00:00,84.43,85.12,84.35,84.51,40030.0,71.145,71.7264,71.0776,71.2124,40030.0
2017-02-01 11:30:00,84.5,84.78,84.25,84.78,58144.0,71.204,71.4399,70.9933,71.4399,58144.0
2017-02-01 12:00:00,84.78,85.09,84.56,84.56,41674.0,71.4399,71.7012,71.2546,71.2546,41674.0
2017-02-01 12:30:00,84.65,84.67,84.35,84.64,44538.0,71.3304,71.3472,71.0776,71.322,44538.0
2017-02-01 13:00:00,84.68,84.85,84.55,84.81,103164.0,71.3557,71.4989,71.2461,71.4652,103164.0
2017-02-01 13:30:00,84.85,84.85,84.44,84.48,52111.0,71.4989,71.4989,71.1534,71.1871,52111.0
2017-02-01 14:00:00,84.46,85.58,84.45,85.36,69344.0,71.1703,72.1141,71.1619,71.9287,69344.0
2017-02-01 14:30:00,85.38,85.73,85.13,85.25,74772.0,71.9455,72.2405,71.7349,71.836,74772.0
2017-02-01 15:00:00,85.25,85.67,85.21,85.67,44156.0,71.836,72.1899,71.8023,72.1899,44156.0
2017-02-01 15:30:00,85.69,86.11,85.64,86.03,253943.0,72.2067,72.5607,72.1646,72.4932,253943.0
2017-02-02 09:30:00,86.73,88.75,86.72,87.64,284837.0,73.0831,74.7853,73.0747,73.8499,284837.0
2017-02-02 10:00:00,87.56,88.48,87.47,87.9,152390.0,73.7825,74.5577,73.7067,74.069,152390.0
2017-02-02 10:30:00,87.9,88.92,87.68,88.87,99744.0,74.069,74.9285,73.8836,74.8864,99744.0
2017-02-02 11:00:00,88.87,88.9,87.9,88.13,100627.0,74.8864,74.9117,74.069,74.2628,100627.0
2017-02-02 11:30:00,88.15,88.22,87.97,87.97,58817.0,74.2797,74.3387,74.128,74.128,58817.0
2017-02-02 12:00:00,87.9,88.22,87.89,88.2,74668.0,74.069,74.3387,74.0606,74.3218,74668.0
2017-02-02 12:30:00,88.18,88.56,88.14,88.39,64447.0,74.3049,74.6252,74.2712,74.4819,64447.0
2017-02-02 13:00:00,88.36,88.38,87.91,88.02,54973.0,74.4566,74.4735,74.0774,74.1701,54973.0
2017-02-02 13:30:00,88.03,88.26,87.91,88.05,76957.0,74.1785,74.3724,74.0774,74.1954,76957.0
2017-02-02 14:00:00,88.09,88.09,87.51,87.63,78510.0,74.2291,74.2291,73.7404,73.8415,78510.0
2017-02-02 14:30:00,87.63,87.97,87.51,87.92,106427.0,73.8415,74.128,73.7404,74.0859,106427.0
2017-02-02 15:00:00,87.91,87.93,87.71,87.75,125877.0,74.0774,74.0943,73.9089,73.9426,125877.0
2017-02-02 15:30:00,87.75,87.85,87.7,87.72,278060.0,73.9426,74.0269,73.9005,73.9173,278060.0
2017-02-03 09:30:00,88.0,88.25,87.31,87.45,141964.0,74.1533,74.3639,73.5718,73.6898,141964.0
2017-02-03 10:00:00,87.41,87.75,87.4,87.47,48765.0,73.6561,73.9426,73.6477,73.7067,48765.0
2017-02-03 10:30:00,87.48,87.53,87.05,87.4,45896.0,73.7151,73.7572,73.3528,73.6477,45896.0
2017-02-03 11:00:00,87.46,87.46,87.04,87.11,37625.0,73.6982,73.6982,73.3443,73.4033,37625.0
2017-02-03 11:30:00,87.07,87.14,86.78,87.0,77110.0,73.3696,73.4286,73.1252,73.3106,77110.0
2017-02-03 12:00:00,87.01,87.14,86.9,86.95,53362.0,73.319,73.4286,73.2264,73.2685,53362.0
2017-02-03 12:30:00,86.97,86.99,86.85,86.92,24878.0,73.2853,73.3022,73.1842,73.2432,24878.0
2017-02-03 13:00:00,86.93,87.09,86.91,86.91,29486.0,73.2516,73.3865,73.2348,73.2348,29486.0
2017-02-03 13:30:00,86.91,86.94,86.8,86.92,27546.0,73.2348,73.2601,73.1421,73.2432,27546.0
2017-02-03 14:00:00,86.91,87.02,86.88,87.0,38001.0,73.2348,73.3275,73.2095,73.3106,38001.0
2017-02-03 14:30:00,87.0,87.02,86.85,86.94,77980.0,73.3106,73.3275,73.1842,73.2601,77980.0
2017-02-03 15:00:00,86.92,86.95,86.6,86.64,74469.0,73.2432,73.2685,72.9736,73.0073,74469.0
2017-02-03 15:30:00,86.64,86.81,86.5,86.59,186415.0,73.0073,73.1505,72.8893,72.9651,186415.0
2017-02-06 09:30:00,86.32,87.09,86.08,86.98,153155.0,72.7376,73.3865,72.5354,73.2938,153155.0
2017-02-06 10:00:00,87.0,87.25,86.78,87.11,94159.0,73.3106,73.5213,73.1252,73.4033,94159.0
2017-02-06 10:30:00,87.11,87.35,86.98,87.27,75301.0,73.4033,73.6055,73.2938,73.5381,75301.0
2017-02-06 11:00:00,87.25,87.53,87.16,87.52,44342.0,73.5213,73.7572,73.4454,73.7488,44342.0
2017-02-06 11:30:00,87.5,87.58,87.2,87.39,68817.0,73.7319,73.7994,73.4791,73.6393,68817.0
2017-02-06 12:00:00,87.37,87.54,87.28,87.54,40728.0,73.6224,73.7656,73.5466,73.7656,40728.0
2017-02-06 12:30:00,87.54,87.88,87.33,87.64,84748.0,73.7656,74.0522,73.5887,73.8499,84748.0
2017-02-06 13:00:00,87.58,87.7,87.5,87.58,109544.0,73.7994,73.9005,73.7319,73.7994,109544.0
2017-02-06 13:30:00,87.62,88.0,87.56,87.97,79291.0,73.8331,74.1533,73.7825,74.128,79291.0
2017-02-06 14:00:00,87.92,88.17,87.92,88.15,81785.0,74.0859,74.2965,74.0859,74.2797,81785.0
2017-02-06 14:30:00,88.15,88.24,87.9,88.06,105606.0,74.2797,74.3555,74.069,74.2038,105606.0
2017-02-06 15:00:00,88.09,88.13,87.96,88.01,126213.0,74.2291,74.2628,74.1196,74.1617,126213.0
2017-02-06 15:30:00,88.0,88.05,87.88,88.04,192099.0,74.1533,74.1954,74.0522,74.187,192099.0
2017-02-07 09:30:00,87.25,88.21,87.25,88.05,47244.0,73.5213,74.3302,73.5213,74.1954,47244.0
2017-02-07 10:00:00,88.0,88.2,87.87,88.04,35471.0,74.1533,74.3218,74.0437,74.187,35471.0
2017-02-07 10:30:00,88.0,88.09,87.83,87.94,33357.0,74.1533,74.2291,74.01,74.1027,33357.0
2017-02-07 11:00:00,87.96,88.07,87.8,87.86,46122.0,74.1196,74.2123,73.9847,74.0353,46122.0
2017-02-07 11:30:00,87.86,88.09,87.71,88.09,91792.0,74.0353,74.2291,73.9089,74.2291,91792.0
2017-02-07 12:00:00,88.09,88.09,87.85,87.87,71020.0,74.2291,74.2291,74.0269,74.0437,71020.0
2017-02-07 12:30:00,87.88,87.95,87.78,87.85,132340.0,74.0522,74.1111,73.9679,74.0269,132340.0
2017-02-07 13:00:00,87.83,87.85,87.57,87.85,50722.0,74.01,74.0269,73.7909,74.0269,50722.0
2017-02-07 13:30:00,87.82,88.06,87.78,87.9,621627.0,74.0016,74.2038,73.9679,74.069,621627.0
2017-02-07 14:00:00,87.9,87.92,87.57,87.58,48833.0,74.069,74.0859,73.7909,73.7994,48833.0
2017-02-07 14:30:00,87.59,87.85,87.59,87.82,37504.0,73.8078,74.0269,73.8078,74.0016,37504.0
2017-02-07 15:00:00,87.82,87.88,87.63,87.71,56625.0,74.0016,74.0522,73.8415,73.9089,56625.0
2017-02-07 15:30:00,87.7,87.82,87.68,87.81,153640.0,73.9005,74.0016,73.8836,73.9932,153640.0
2017-02-08 09:30:00,87.7,88.03,86.93,87.46,54765.0,73.9005,74.1785,73.2516,73.6982,54765.0
2017-02-08 10:00:00,87.45,88.06,87.41,88.05,58725.0,73.6898,74.2038,73.6561,74.1954,58725.0
2017-02-08 10:30:00,88.06,88.07,87.68,87.82,27627.0,74.2038,74.2123,73.8836,74.0016,27627.0
2017-02-08 11:00:00,87.84,87.89,87.63,87.73,26021.0,74.0184,74.0606,73.8415,73.9258,26021.0
2017-02-08 11:30:00,87.7,87.79,87.49,87.66,157819.0,73.9005,73.9763,73.7235,73.8668,157819.0
2017-02-08 12:00:00,87.63,87.81,87.63,87.65,26074.0,73.8415,73.9932,73.8415,73.8583,26074.0
2017-02-08 12:30:00,87.69,87.74,87.62,87.65,14960.0,73.892,73.9342,73.8331,73.8583,14960.0
2017-02-08 13:00:00,87.66,87.76,87.62,87.71,14259.0,73.8668,73.951,73.8331,73.9089,14259.0
2017-02-08 13:30:00,87.72,87.76,87.46,87.52,15574.0,73.9173,73.951,73.6982,73.7488,15574.0
2017-02-08 14:00:00,87.52,87.52,87.3,87.34,39283.0,73.7488,73.7488,73.5634,73.5971,39283.0
2017-02-08 14:30:00,87.38,87.55,87.32,87.47,52492.0,73.6308,73.7741,73.5803,73.7067,52492.0
2017-02-08 15:00:00,87.47,87.56,87.35,87.56,42479.0,73.7067,73.7825,73.6055,73.7825,42479.0
2017-02-08 15:30:00,87.56,87.67,87.53,87.65,81318.0,73.7825,73.8752,73.7572,73.8583,81318.0
2017-02-09 09:30:00,87.84,87.98,87.31,87.79,32413.0,74.0184,74.1364,73.5718,73.9763,32413.0
2017-02-09 10:00:00,87.87,87.95,87.57,87.73,27272.0,74.0437,74.1111,73.7909,73.9258,27272.0
2017-02-09 10:30:00,87.78,88.12,87.75,88.12,14841.0,73.9679,74.2544,73.9426,74.2544,14841.0
2017-02-09 11:00:00,88.13,88.18,87.9,88.09,26726.0,74.2628,74.3049,74.069,74.2291,26726.0
2017-02-09 11:30:00,88.09,88.09,87.86,87.91,30606.0,74.2291,74.2291,74.0353,74.0774,30606.0
2017-02-09 12:00:00,87.93,88.07,87.83,87.99,14522.0,74.0943,74.2123,74.01,74.1448,14522.0
2017-02-09 12:30:00,87.99,88.22,87.97,88.12,34723.0,74.1448,74.3387,74.128,74.2544,34723.0
2017-02-09 13:00:00,88.11,88.12,87.95,88.0,10809.0,74.246,74.2544,74.1111,74.1533,10809.0
2017-02-09 13:30:00,87.99,88.04,87.87,87.99,26292.0,74.1448,74.187,74.0437,74.1448,26292.0
2017-02-09 14:00:00,87.99,88.22,87.99,88.21,27144.0,74.1448,74.3387,74.1448,74.3302,27144.0
2017-02-09 14:30:00,88.19,88.36,88.11,88.21,35806.0,74.3134,74.4566,74.246,74.3302,35806.0
2017-02-09 15:00:00,88.2,88.25,87.93,87.96,62587.0,74.3218,74.3639,74.0943,74.1196,62587.0
2017-02-09 15:30:00,87.97,87.97,87.77,87.84,161933.0,74.128,74.128,73.9595,74.0184,161933.0
2017-02-10 09:30:00,88.45,88.68,87.73,87.86,66584.0,74.5325,74.7263,73.9258,74.0353,66584.0
2017-02-10 10:00:00,87.8,88.38,87.67,88.27,32181.0,73.9847,74.4735,73.8752,74.3808,32181.0
2017-02-10 10:30:00,88.28,88.4,88.16,88.27,25393.0,74.3892,74.4903,74.2881,74.3808,25393.0
2017-02-10 11:00:00,88.25,88.25,87.92,88.05,69785.0,74.3639,74.3639,74.0859,74.1954,69785.0
2017-02-10 11:30:00,88.05,88.36,87.98,88.24,92930.0,74.1954,74.4566,74.1364,74.3555,92930.0
2017-02-10 12:00:00,88.29,88.37,88.1,88.22,27587.0,74.3976,74.465,74.2375,74.3387,27587.0
2017-02-10 12:30:00,88.19,88.26,87.99,88.15,50072.0,74.3134,74.3724,74.1448,74.2797,50072.0
2017-02-10 13:00:00,88.13,88.24,88.07,88.23,18408.0,74.2628,74.3555,74.2123,74.3471,18408.0
2017-02-10 13:30:00,88.21,88.32,88.13,88.3,30619.0,74.3302,74.4229,74.2628,74.4061,30619.0
2017-02-10 14:00:00,88.27,88.3,88.13,88.21,21914.0,74.3808,74.4061,74.2628,74.3302,21914.0
2017-02-10 14:30:00,88.21,88.23,88.14,88.2,85141.0,74.3302,74.3471,74.2712,74.3218,85141.0
2017-02-10 15:00:00,88.2,88.39,88.13,88.31,56652.0,74.3218,74.4819,74.2628,74.4145,56652.0
2017-02-10 15:30:00,88.3,88.31,88.18,88.23,140418.0,74.4061,74.4145,74.3049,74.3471,140418.0
2017-02-13 09:30:00,88.38,88.79,87.75,88.38,126684.0,74.4735,74.819,73.9426,74.4735,126684.0
2017-02-13 10:00:00,88.45,88.52,88.25,88.43,25716.0,74.5325,74.5914,74.3639,74.5156,25716.0
2017-02-13 10:30:00,88.45,88.48,88.1,88.16,31761.0,74.5325,74.5577,74.2375,74.2881,31761.0
2017-02-13 11:00:00,88.16,88.3,87.98,88.12,42142.0,74.2881,74.4061,74.1364,74.2544,42142.0
2017-02-13 11:30:00,88.13,88.2,87.99,88.1,79064.0,74.2628,74.3218,74.1448,74.2375,79064.0
2017-02-13 12:00:00,88.09,88.13,88.01,88.03,18987.0,74.2291,74.2628,74.1617,74.1785,18987.0
2017-02-13 12:30:00,88.04,88.3,88.04,88.28,18229.0,74.187,74.4061,74.187,74.3892,18229.0
2017-02-13 13:00:00,88.31,88.64,88.3,88.58,15214.0,74.4145,74.6926,74.4061,74.642,15214.0
2017-02-13 13:30:00,88.58,88.61,88.49,88.52,18356.0,74.642,74.6673,74.5662,74.5914,18356.0
2017-02-13 14:00:00,88.52,88.52,88.34,88.34,23060.0,74.5914,74.5914,74.4398,74.4398,23060.0
2017-02-13 14:30:00,88.37,88.4,88.25,88.28,23458.0,74.465,74.4903,74.3639,74.3892,23458.0
2017-02-13 15:00:00,88.28,88.31,88.22,88.26,77714.0,74.3892,74.4145,74.3387,74.3724,77714.0
2017-02-13 15:30:00,88.25,88.47,88.21,88.41,175079.0,74.3639,74.5493,74.3302,74.4988,175079.0
2017-02-14 09:30:00,87.74,88.28,87.57,88.01,82534.0,73.9342,74.3892,73.7909,74.1617,82534.0
2017-02-14 10:00:00,87.99,88.23,87.87,88.01,55070.0,74.1448,74.3471,74.0437,74.1617,55070.0
2017-02-14 10:30:00,88.02,88.02,87.64,87.65,59671.0,74.1701,74.1701,73.8499,73.8583,59671.0
2017-02-14 11:00:00,87.66,87.94,87.59,87.94,49731.0,73.8668,74.1027,73.8078,74.1027,49731.0
2017-02-14 11:30:00,87.93,87.94,87.62,87.8,35912.0,74.0943,74.1027,73.8331,73.9847,35912.0
2017-02-14 12:00:00,87.78,87.8,87.58,87.61,31717.0,73.9679,73.9847,73.7994,73.8246,31717.0
2017-02-14 12:30:00,87.61,88.04,87.6,88.03,26081.0,73.8246,74.187,73.8162,74.1785,26081.0
2017-02-14 13:00:00,88.03,88.37,88.02,88.37,16109.0,74.1785,74.465,74.1701,74.465,16109.0
2017-02-14 13:30:00,88.36,88.43,88.29,88.38,14217.0,74.4566,74.5156,74.3976,74.4735,14217.0
2017-02-14 14:00:00,88.35,88.35,88.13,88.16,29513.0,74.4482,74.4482,74.2628,74.2881,29513.0
2017-02-14 14:30:00,88.16,88.27,88.13,88.24,30941.0,74.2881,74.3808,74.2628,74.3555,30941.0
2017-02-14 15:00:00,88.24,88.42,88.23,88.41,44018.0,74.3555,74.5072,74.3471,74.4988,44018.0
2017-02-14 15:30:00,88.43,88.48,88.3,88.36,93646.0,74.5156,74.5577,74.4061,74.4566,93646.0
2017-02-15 09:30:00,88.61,88.67,87.93,88.09,41839.0,74.6673,74.7178,74.0943,74.2291,41839.0
2017-02-15 10:00:00,88.06,88.4,87.85,88.4,39848.0,74.2038,74.4903,74.0269,74.4903,39848.0
2017-02-15 10:30:00,88.36,88.66,88.26,88.31,29978.0,74.4566,74.7094,74.3724,74.4145,29978.0
2017-02-15 11:00:00,88.29,88.31,88.16,88.31,30182.0,74.3976,74.4145,74.2881,74.4145,30182.0
2017-02-15 11:30:00,88.32,88.38,88.19,88.22,43414.0,74.4229,74.4735,74.3134,74.3387,43414.0
2017-02-15 12:00:00,88.24,88.28,88.05,88.1,31743.0,74.3555,74.3892,74.1954,74.2375,31743.0
2017-02-15 12:30:00,88.09,88.09,87.83,87.88,40921.0,74.2291,74.2291,74.01,74.0522,40921.0
2017-02-15 13:00:00,87.87,88.03,87.86,87.9,85863.0,74.0437,74.1785,74.0353,74.069,85863.0
2017-02-15 13:30:00,87.91,88.67,87.91,88.66,45291.0,74.0774,74.7178,74.0774,74.7094,45291.0
2017-02-15 14:00:00,88.66,88.7,88.49,88.6,37496.0,74.7094,74.7431,74.5662,74.6589,37496.0
2017-02-15 14:30:00,88.6,88.63,88.48,88.6,59134.0,74.6589,74.6841,74.5577,74.6589,59134.0
2017-02-15 15:00:00,88.61,88.73,88.55,88.55,72029.0,74.6673,74.7684,74.6167,74.6167,72029.0
2017-02-15 15:30:00,88.54,89.06,88.52,89.03,259216.0,74.6083,75.0465,74.5914,75.0212,259216.0
2017-02-16 09:30:00,88.64,89.65,88.64,89.57,48846.0,74.9946,75.8491,74.9946,75.7814,48846.0
2017-02-16 10:00:00,89.54,89.94,89.49,89.67,68178.0,75.756,76.0945,75.7137,75.866,68178.0
2017-02-16 10:30:00,89.68,89.71,89.35,89.44,81582.0,75.8745,75.8999,75.5953,75.6714,81582.0
2017-02-16 11:00:00,89.47,89.49,89.04,89.29,33810.0,75.6968,75.7137,75.333,75.5445,33810.0
2017-02-16 11:30:00,89.27,89.33,89.07,89.14,19439.0,75.5276,75.5784,75.3584,75.4176,19439.0
2017-02-16 12:00:00,89.13,89.17,88.84,88.96,23146.0,75.4092,75.443,75.1638,75.2653,23146.0
2017-02-16 12:30:00,88.99,89.15,88.9,88.94,20282.0,75.2907,75.4261,75.2146,75.2484,20282.0
2017-02-16 13:00:00,88.93,88.99,88.74,88.77,16924.0,75.2399,75.2907,75.0792,75.1046,16924.0
2017-02-16 13:30:00,88.77,88.92,88.7,88.9,19720.0,75.1046,75.2315,75.0454,75.2146,19720.0
2017-02-16 14:00:00,88.9,88.9,88.73,88.84,23659.0,75.2146,75.2146,75.0707,75.1638,23659.0
2017-02-16 14:30:00,88.82,88.9,88.74,88.87,53459.0,75.1469,75.2146,75.0792,75.1892,53459.0
2017-02-16 15:00:00,88.82,88.86,88.69,88.75,55243.0,75.1469,75.1807,75.0369,75.0877,55243.0
2017-02-16 15:30:00,88.77,89.03,88.77,89.02,130879.0,75.1046,75.3246,75.1046,75.3161,130879.0
2017-02-17 09:30:00,89.0,89.33,88.76,89.15,57344.0,75.2992,75.5784,75.0961,75.4261,57344.0
2017-02-17 10:00:00,89.16,89.48,88.98,89.0,76424.0,75.4345,75.7053,75.2823,75.2992,76424.0
2017-02-17 10:30:00,89.03,89.09,88.5,88.52,70692.0,75.3246,75.3753,74.8761,74.8931,70692.0
2017-02-17 11:00:00,88.55,88.83,88.53,88.68,65805.0,74.9184,75.1553,74.9015,75.0284,65805.0
2017-02-17 11:30:00,88.7,89.26,88.6,89.26,67404.0,75.0454,75.5191,74.9607,75.5191,67404.0
2017-02-17 12:00:00,89.25,89.3,89.09,89.24,47822.0,75.5107,75.553,75.3753,75.5022,47822.0
2017-02-17 12:30:00,89.25,89.26,89.1,89.12,27640.0,75.5107,75.5191,75.3838,75.4007,27640.0
2017-02-17 13:00:00,89.12,89.12,88.85,89.03,28497.0,75.4007,75.4007,75.1723,75.3246,28497.0
2017-02-17 13:30:00,89.02,89.03,88.83,88.96,65718.0,75.3161,75.3246,75.1553,75.2653,65718.0
2017-02-17 14:00:00,88.97,89.1,88.93,89.03,45007.0,75.2738,75.3838,75.2399,75.3246,45007.0
2017-02-17 14:30:00,89.01,89.31,89.01,89.28,66408.0,75.3076,75.5614,75.3076,75.5361,66408.0
2017-02-17 15:00:00,89.29,89.49,89.26,89.39,84843.0,75.5445,75.7137,75.5191,75.6291,84843.0
2017-02-17 15:30:00,89.38,89.73,89.35,89.63,292273.0,75.6207,75.9168,75.5953,75.8322,292273.0
2017-02-21 09:30:00,89.82,90.62,89.55,90.37,58506.0,75.9929,76.6698,75.7645,76.4583,58506.0
2017-02-21 10:00:00,90.43,90.68,90.3,90.4,91511.0,76.509,76.7205,76.399,76.4837,91511.0
2017-02-21 10:30:00,90.4,90.52,90.06,90.12,37077.0,76.4837,76.5852,76.196,76.2468,37077.0
2017-02-21 11:00:00,90.1,90.25,89.74,89.74,29489.0,76.2298,76.3567,75.9253,75.9253,29489.0
2017-02-21 11:30:00,89.82,89.99,89.81,89.87,29893.0,75.9929,76.1368,75.9845,76.0352,29893.0
2017-02-21 12:00:00,89.88,90.14,89.87,89.97,28741.0,76.0437,76.2637,76.0352,76.1198,28741.0
2017-02-21 12:30:00,89.96,90.07,89.92,89.95,21003.0,76.1114,76.2045,76.0775,76.1029,21003.0
2017-02-21 13:00:00,89.95,89.95,89.76,89.91,34476.0,76.1029,76.1029,75.9422,76.0691,34476.0
2017-02-21 13:30:00,89.91,89.98,89.85,89.94,47458.0,76.0691,76.1283,76.0183,76.0945,47458.0
2017-02-21 14:00:00,89.95,90.09,89.86,90.07,43861.0,76.1029,76.2214,76.0268,76.2045,43861.0
2017-02-21 14:30:00,90.08,90.16,90.05,90.15,27277.0,76.2129,76.2806,76.1875,76.2721,27277.0
2017-02-21 15:00:00,90.14,90.17,90.07,90.12,42176.0,76.2637,76.2891,76.2045,76.2468,42176.0
2017-02-21 15:30:00,90.13,90.2,90.03,90.04,99693.0,76.2552,76.3144,76.1706,76.1791,99693.0
2017-02-22 09:30:00,89.45,89.99,89.45,89.89,33045.0,75.6799,76.1368,75.6799,76.0522,33045.0
2017-02-22 10:00:00,89.95,90.23,89.95,90.23,44369.0,76.1029,76.3398,76.1029,76.3398,44369.0
2017-02-22 10:30:00,90.2,90.52,90.13,90.23,23714.0,76.3144,76.5852,76.2552,76.3398,23714.0
2017-02-22 11:00:00,90.24,90.25,89.9,89.9,18669.0,76.3483,76.3567,76.0606,76.0606,18669.0
2017-02-22 11:30:00,89.94,89.99,89.72,89.78,25097.0,76.0945,76.1368,75.9083,75.9591,25097.0
2017-02-22 12:00:00,89.79,89.92,89.72,89.81,24847.0,75.9676,76.0775,75.9083,75.9845,24847.0
2017-02-22 12:30:00,89.8,89.8,89.59,89.7,13764.0,75.976,75.976,75.7983,75.8914,13764.0
2017-02-22 13:00:00,89.73,89.78,89.54,89.58,22477.0,75.9168,75.9591,75.756,75.7899,22477.0
2017-02-22 13:30:00,89.58,89.67,89.37,89.54,31503.0,75.7899,75.866,75.6122,75.756,31503.0
2017-02-22 14:00:00,89.54,89.71,89.43,89.71,40172.0,75.756,75.8999,75.663,75.8999,40172.0
2017-02-22 14:30:00,89.72,90.01,89.71,90.0,62169.0,75.9083,76.1537,75.8999,76.1452,62169.0
2017-02-22 15:00:00,90.0,90.42,90.0,90.26,87413.0,76.1452,76.5006,76.1452,76.3652,87413.0
2017-02-22 15:30:00,90.26,90.37,90.22,90.3,130317.0,76.3652,76.4583,76.3314,76.399,130317.0
2017-02-23 09:30:00,90.37,91.17,90.14,90.4,45894.0,76.4583,77.1351,76.2637,76.4837,45894.0
2017-02-23 10:00:00,90.42,90.45,89.78,89.78,24654.0,76.5006,76.526,75.9591,75.9591,24654.0
2017-02-23 10:30:00,89.79,89.95,89.36,89.44,39301.0,75.9676,76.1029,75.6038,75.6714,39301.0
2017-02-23 11:00:00,89.45,89.72,89.17,89.18,24202.0,75.6799,75.9083,75.443,75.4515,24202.0
2017-02-23 11:30:00,89.18,89.37,89.1,89.28,35065.0,75.4515,75.6122,75.3838,75.5361,35065.0
2017-02-23 12:00:00,89.28,89.81,89.28,89.79,23043.0,75.5361,75.9845,75.5361,75.9676,23043.0
2017-02-23 12:30:00,89.77,89.87,89.64,89.65,17132.0,75.9506,76.0352,75.8406,75.8491,17132.0
2017-02-23 13:00:00,89.65,89.68,89.49,89.53,18037.0,75.8491,75.8745,75.7137,75.7476,18037.0
2017-02-23 13:30:00,89.52,89.73,89.48,89.59,26957.0,75.7391,75.9168,75.7053,75.7983,26957.0
2017-02-23 14:00:00,89.57,89.57,89.28,89.35,25037.0,75.7814,75.7814,75.5361,75.5953,25037.0
2017-02-23 14:30:00,89.37,89.6,89.37,89.54,25330.0,75.6122,75.8068,75.6122,75.756,25330.0
2017-02-23 15:00:00,89.54,89.62,89.46,89.46,34318.0,75.756,75.8237,75.6884,75.6884,34318.0
2017-02-23 15:30:00,89.45,89.72,89.43,89.71,141544.0,75.6799,75.9083,75.663,75.8999,141544.0
2017-02-24 09:30:00,88.76,89.3,88.58,89.23,46297.0,75.0961,75.553,74.9438,75.4938,46297.0
2017-02-24 10:00:00,89.31,89.52,89.23,89.36,24792.0,75.5614,75.7391,75.4938,75.6038,24792.0
2017-02-24 10:30:00,89.37,89.58,89.27,89.34,29429.0,75.6122,75.7899,75.5276,75.5868,29429.0
2017-02-24 11:00:00,89.36,89.45,89.12,89.17,55104.0,75.6038,75.6799,75.4007,75.443,55104.0
2017-02-24 11:30:00,89.19,89.19,88.78,88.79,26626.0,75.4599,75.4599,75.113,75.1215,26626.0
2017-02-24 12:00:00,88.79,89.1,88.79,89.06,95891.0,75.1215,75.3838,75.1215,75.3499,95891.0
2017-02-24 12:30:00,89.08,89.09,88.81,88.81,25511.0,75.3669,75.3753,75.1384,75.1384,25511.0
2017-02-24 13:00:00,88.82,88.83,88.51,88.53,29149.0,75.1469,75.1553,74.8846,74.9015,29149.0
2017-02-24 13:30:00,88.53,88.69,88.5,88.66,43122.0,74.9015,75.0369,74.8761,75.0115,43122.0
2017-02-24 14:00:00,88.66,88.71,88.4,88.41,42969.0,75.0115,75.0538,74.7915,74.8,42969.0
2017-02-24 14:30:00,88.43,88.49,88.29,88.4,41806.0,74.8169,74.8677,74.6985,74.7915,41806.0
2017-02-24 15:00:00,88.41,88.47,88.32,88.44,43260.0,74.8,74.8508,74.7239,74.8254,43260.0
2017-02-24 15:30:00,88.43,88.84,88.42,88.76,132426.0,74.8169,75.1638,74.8085,75.0961,132426.0
2017-02-27 09:30:00,88.92,88.93,88.37,88.76,70459.0,75.2315,75.2399,74.7662,75.0961,70459.0
2017-02-27 10:00:00,88.75,89.0,88.71,88.87,36445.0,75.0877,75.2992,75.0538,75.1892,36445.0
2017-02-27 10:30:00,88.87,88.95,88.73,88.8,28618.0,75.1892,75.2569,75.0707,75.13,28618.0
2017-02-27 11:00:00,88.82,89.0,88.7,88.71,31425.0,75.1469,75.2992,75.0454,75.0538,31425.0
2017-02-27 11:30:00,88.73,88.79,88.58,88.71,22453.0,75.0707,75.1215,74.9438,75.0538,22453.0
2017-02-27 12:00:00,88.72,88.81,88.65,88.7,52734.0,75.0623,75.1384,75.0031,75.0454,52734.0
2017-02-27 12:30:00,88.71,88.74,88.36,88.36,16838.0,75.0538,75.0792,74.7577,74.7577,16838.0
2017-02-27 13:00:00,88.4,88.65,88.32,88.62,24500.0,74.7915,75.0031,74.7239,74.9777,24500.0
2017-02-27 13:30:00,88.62,88.75,88.57,88.68,19557.0,74.9777,75.0877,74.9354,75.0284,19557.0
2017-02-27 14:00:00,88.67,88.76,88.66,88.76,24051.0,75.02,75.0961,75.0115,75.0961,24051.0
2017-02-27 14:30:00,88.74,88.89,88.66,88.88,24332.0,75.0792,75.2061,75.0115,75.1976,24332.0
2017-02-27 15:00:00,88.86,88.87,88.69,88.78,71360.0,75.1807,75.1892,75.0369,75.113,71360.0
2017-02-27 15:30:00,88.8,88.81,88.52,88.62,146848.0,75.13,75.1384,74.8931,74.9777,146848.0
2017-02-28 09:30:00,88.33,88.88,88.26,88.73,60604.0,74.7323,75.1976,74.6731,75.0707,60604.0
2017-02-28 10:00:00,88.78,88.96,88.52,88.67,58369.0,75.113,75.2653,74.8931,75.02,58369.0
2017-02-28 10:30:00,88.68,89.25,88.67,89.22,35208.0,75.0284,75.5107,75.02,75.4853,35208.0
2017-02-28 11:00:00,89.19,89.4,89.11,89.34,41425.0,75.4599,75.6376,75.3922,75.5868,41425.0
2017-02-28 11:30:00,89.33,89.44,89.18,89.38,76987.0,75.5784,75.6714,75.4515,75.6207,76987.0
2017-02-28 12:00:00,89.39,89.39,88.99,89.09,26046.0,75.6291,75.6291,75.2907,75.3753,26046.0
2017-02-28 12:30:00,89.05,89.1,88.92,89.0,35125.0,75.3415,75.3838,75.2315,75.2992,35125.0
2017-02-28 13:00:00,89.0,89.0,88.85,88.87,33539.0,75.2992,75.2992,75.1723,75.1892,33539.0
2017-02-28 13:30:00,88.87,89.06,88.83,89.02,34952.0,75.1892,75.3499,75.1553,75.3161,34952.0
2017-02-28 14:00:00,89.01,89.05,88.8,89.04,26294.0,75.3076,75.3415,75.13,75.333,26294.0
2017-02-28 14:30:00,89.04,89.25,88.97,89.2,32111.0,75.333,75.5107,75.2738,75.4684,32111.0
2017-02-28 15:00:00,89.19,89.38,89.11,89.24,39963.0,75.4599,75.6207,75.3922,75.5022,39963.0
2017-02-28 15:30:00,89.24,89.31,89.13,89.16,102525.0,75.5022,75.5614,75.4092,75.4345,102525.0
2017-03-01 09:30:00,90.15,91.25,90.1,91.22,46395.0,76.2721,77.2028,76.2298,77.1774,46395.0
2017-03-01 10:00:00,91.3,91.45,90.96,91.0,19833.0,77.2451,77.372,76.9574,76.9913,19833.0
2017-03-01 10:30:00,90.99,91.15,90.87,90.88,68345.0,76.9828,77.1182,76.8813,76.8898,68345.0
2017-03-01 11:00:00,90.89,90.89,90.34,90.56,74004.0,76.8982,76.8982,76.4329,76.619,74004.0
2017-03-01 11:30:00,90.55,90.58,90.33,90.5,24290.0,76.6106,76.6359,76.4244,76.5683,24290.0
2017-03-01 12:00:00,90.51,90.67,90.39,90.62,54790.0,76.5767,76.7121,76.4752,76.6698,54790.0
2017-03-01 12:30:00,90.62,90.65,90.39,90.5,25046.0,76.6698,76.6952,76.4752,76.5683,25046.0
2017-03-01 13:00:00,90.51,90.51,90.34,90.4,18239.0,76.5767,76.5767,76.4329,76.4837,18239.0
2017-03-01 13:30:00,90.42,90.73,90.42,90.59,47403.0,76.5006,76.7629,76.5006,76.6444,47403.0
2017-03-01 14:00:00,90.56,90.63,90.42,90.49,42603.0,76.619,76.6782,76.5006,76.5598,42603.0
2017-03-01 14:30:00,90.52,90.6,90.33,90.49,35624.0,76.5852,76.6529,76.4244,76.5598,35624.0
2017-03-01 15:00:00,90.48,90.54,90.38,90.49,45524.0,76.5513,76.6021,76.4667,76.5598,45524.0
2017-03-01 15:30:00,90.48,90.57,90.21,90.27,127291.0,76.5513,76.6275,76.3229,76.3737,127291.0
2017-03-02 09:30:00,90.08,90.5,89.98,90.16,38401.0,76.2129,76.5683,76.1283,76.2806,38401.0
2017-03-02 10:00:00,90.23,90.23,89.66,89.89,47092.0,76.3398,76.3398,75.8576,76.0522,47092.0
2017-03-02 10:30:00,89.89,89.97,89.71,89.71,26843.0,76.0522,76.1198,75.8999,75.8999,26843.0
2017-03-02 11:00:00,89.74,89.82,89.42,89.5,22243.0,75.9253,75.9929,75.6545,75.7222,22243.0
2017-03-02 11:30:00,89.5,89.61,89.3,89.57,44140.0,75.7222,75.8153,75.553,75.7814,44140.0
2017-03-02 12:00:00,89.59,89.6,89.36,89.38,24121.0,75.7983,75.8068,75.6038,75.6207,24121.0
2017-03-02 12:30:00,89.42,89.57,89.42,89.55,16737.0,75.6545,75.7814,75.6545,75.7645,16737.0
2017-03-02 13:00:00,89.56,89.58,89.38,89.5,19275.0,75.773,75.7899,75.6207,75.7222,19275.0
2017-03-02 13:30:00,89.48,89.5,89.29,89.31,16802.0,75.7053,75.7222,75.5445,75.5614,16802.0
2017-03-02 14:00:00,89.32,89.4,89.07,89.23,22778.0,75.5699,75.6376,75.3584,75.4938,22778.0
2017-03-02 14:30:00,89.23,89.24,88.86,88.99,127638.0,75.4938,75.5022,75.1807,75.2907,127638.0
2017-03-02 15:00:00,89.01,89.16,88.74,88.84,78541.0,75.3076,75.4345,75.0792,75.1638,78541.0
2017-03-02 15:30:00,88.83,88.84,88.5,88.66,162684.0,75.1553,75.1638,74.8761,75.0115,162684.0
2017-03-03 09:30:00,88.57,89.65,88.57,89.12,130443.0,74.9354,75.8491,74.9354,75.4007,130443.0
2017-03-03 10:00:00,89.12,89.28,88.95,88.95,69572.0,75.4007,75.5361,75.2569,75.2569,69572.0
2017-03-03 10:30:00,88.9,89.26,88.85,89.1,43207.0,75.2146,75.5191,75.1723,75.3838,43207.0
2017-03-03 11:00:00,89.1,89.42,89.04,89.04,44023.0,75.3838,75.6545,75.333,75.333,44023.0
2017-03-03 11:30:00,89.04,89.72,89.04,89.61,49336.0,75.333,75.9083,75.333,75.8153,49336.0
2017-03-03 12:00:00,89.57,89.72,89.47,89.57,61999.0,75.7814,75.9083,75.6968,75.7814,61999.0
2017-03-03 12:30:00,89.54,89.77,89.5,89.77,42395.0,75.756,75.9506,75.7222,75.9506,42395.0
2017-03-03 13:00:00,89.76,89.82,89.5,89.64,31473.0,75.9422,75.9929,75.7222,75.8406,31473.0
2017-03-03 13:30:00,89.66,89.76,89.51,89.51,18073.0,75.8576,75.9422,75.7307,75.7307,18073.0
2017-03-03 14:00:00,89.54,89.82,89.54,89.79,48283.0,75.756,75.9929,75.756,75.9676,48283.0
2017-03-03 14:30:00,89.77,90.1,89.77,90.0,32389.0,75.9506,76.2298,75.9506,76.1452,32389.0
2017-03-03 15:00:00,90.0,90.16,89.84,90.15,49169.0,76.1452,76.2806,76.0099,76.2721,49169.0
2017-03-03 15:30:00,90.14,90.15,89.93,89.95,108380.0,76.2637,76.2721,76.086,76.1029,108380.0
2017-03-06 09:30:00,89.46,90.02,89.39,89.87,46624.0,75.6884,76.1622,75.6291,76.0352,46624.0
2017-03-06 10:00:00,89.76,90.36,89.75,90.05,30048.0,75.9422,76.4498,75.9337,76.1875,30048.0
2017-03-06 10:30:00,90.06,90.13,89.86,89.88,28074.0,76.196,76.2552,76.0268,76.0437,28074.0
2017-03-06 11:00:00,89.85,90.0,89.75,89.77,74305.0,76.0183,76.1452,75.9337,75.9506,74305.0
2017-03-06 11:30:00,89.78,89.83,89.7,89.82,51932.0,75.9591,76.0014,75.8914,75.9929,51932.0
2017-03-06 12:00:00,89.82,89.95,89.8,89.91,35081.0,75.9929,76.1029,75.976,76.0691,35081.0
2017-03-06 12:30:00,89.93,89.97,89.84,89.93,16547.0,76.086,76.1198,76.0099,76.086,16547.0
2017-03-06 13:00:00,89.93,90.13,89.91,90.06,18176.0,76.086,76.2552,76.0691,76.196,18176.0
2017-03-06 13:30:00,90.04,90.31,90.04,90.27,40603.0,76.1791,76.4075,76.1791,76.3737,40603.0
2017-03-06 14:00:00,90.27,90.4,90.25,90.33,27661.0,76.3737,76.4837,76.3567,76.4244,27661.0
2017-03-06 14:30:00,90.3,90.34,90.07,90.1,32875.0,76.399,76.4329,76.2045,76.2298,32875.0
2017-03-06 15:00:00,90.11,90.4,90.11,90.34,50421.0,76.2383,76.4837,76.2383,76.4329,50421.0
2017-03-06 15:30:00,90.32,90.41,90.17,90.17,81188.0,76.416,76.4921,76.2891,76.2891,81188.0
2017-03-07 09:30:00,90.02,90.5,89.92,90.12,27604.0,76.1622,76.5683,76.0775,76.2468,27604.0
2017-03-07 10:00:00,90.11,90.5,90.11,90.4,28921.0,76.2383,76.5683,76.2383,76.4837,28921.0
2017-03-07 10:30:00,90.39,90.65,90.3,90.62,39650.0,76.4752,76.6952,76.399,76.6698,39650.0
2017-03-07 11:00:00,90.63,90.73,90.44,90.57,31288.0,76.6782,76.7629,76.5175,76.6275,31288.0
2017-03-07 11:30:00,90.57,90.57,90.35,90.45,21105.0,76.6275,76.6275,76.4414,76.526,21105.0
2017-03-07 12:00:00,90.44,90.44,90.13,90.28,35180.0,76.5175,76.5175,76.2552,76.3821,35180.0
2017-03-07 12:30:00,90.25,90.4,90.17,90.35,17635.0,76.3567,76.4837,76.2891,76.4414,17635.0
2017-03-07 13:00:00,90.36,90.38,90.29,90.35,19355.0,76.4498,76.4667,76.3906,76.4414,19355.0
2017-03-07 13:30:00,90.35,90.35,90.27,90.27,19856.0,76.4414,76.4414,76.3737,76.3737,19856.0
2017-03-07 14:00:00,90.28,90.29,90.15,90.22,37618.0,76.3821,76.3906,76.2721,76.3314,37618.0
2017-03-07 14:30:00,90.23,90.3,90.14,90.29,31474.0,76.3398,76.399,76.2637,76.3906,31474.0
2017-03-07 15:00:00,90.3,90.42,90.29,90.34,33909.0,76.399,76.5006,76.3906,76.4329,33909.0
2017-03-07 15:30:00,90.34,90.38,90.2,90.23,181684.0,76.4329,76.4667,76.3144,76.3398,181684.0
2017-03-08 09:30:00,90.17,90.74,89.79,90.26,29644.0,76.2891,76.7713,75.9676,76.3652,29644.0
2017-03-08 10:00:00,90.32,90.36,90.1,90.3,48180.0,76.416,76.4498,76.2298,76.399,48180.0
2017-03-08 10:30:00,90.3,90.49,90.26,90.36,50430.0,76.399,76.5598,76.3652,76.4498,50430.0
2017-03-08 11:00:00,90.36,90.52,90.16,90.42,125457.0,76.4498,76.5852,76.2806,76.5006,125457.0
2017-03-08 11:30:00,90.42,90.42,90.07,90.07,31655.0,76.5006,76.5006,76.2045,76.2045,31655.0
2017-03-08 12:00:00,90.1,90.17,89.89,89.92,17241.0,76.2298,76.2891,76.0522,76.0775,17241.0
2017-03-08 12:30:00,89.96,89.98,89.77,89.77,13651.0,76.1114,76.1283,75.9506,75.9506,13651.0
2017-03-08 13:00:00,89.75,90.34,89.72,90.29,26479.0,75.9337,76.4329,75.9083,76.3906,26479.0
2017-03-08 13:30:00,90.31,90.45,90.16,90.17,28779.0,76.4075,76.526,76.2806,76.2891,28779.0
2017-03-08 14:00:00,90.18,90.22,89.54,89.55,39313.0,76.2975,76.3314,75.756,75.7645,39313.0
2017-03-08 14:30:00,89.52,89.6,89.45,89.54,45073.0,75.7391,75.8068,75.6799,75.756,45073.0
2017-03-08 15:00:00,89.54,89.57,89.3,89.34,97232.0,75.756,75.7814,75.553,75.5868,97232.0
2017-03-08 15:30:00,89.35,89.35,88.93,88.99,224461.0,75.5953,75.5953,75.2399,75.2907,224461.0
2017-03-09 09:30:00,88.9,89.6,88.7,89.49,54289.0,75.2146,75.8068,75.0454,75.7137,54289.0
2017-03-09 10:00:00,89.47,89.73,89.44,89.44,16722.0,75.6968,75.9168,75.6714,75.6714,16722.0
2017-03-09 10:30:00,89.42,89.42,89.18,89.29,25117.0,75.6545,75.6545,75.4515,75.5445,25117.0
2017-03-09 11:00:00,89.36,89.47,89.16,89.22,20515.0,75.6038,75.6968,75.4345,75.4853,20515.0
2017-03-09 11:30:00,89.2,89.28,88.99,88.99,25492.0,75.4684,75.5361,75.2907,75.2907,25492.0
2017-03-09 12:00:00,89.03,89.16,88.98,89.11,18585.0,75.3246,75.4345,75.2823,75.3922,18585.0
2017-03-09 12:30:00,89.11,89.22,89.06,89.1,22831.0,75.3922,75.4853,75.3499,75.3838,22831.0
2017-03-09 13:00:00,89.1,89.3,89.1,89.14,44503.0,75.3838,75.553,75.3838,75.4176,44503.0
2017-03-09 13:30:00,89.12,89.16,89.02,89.08,20801.0,75.4007,75.4345,75.3161,75.3669,20801.0
2017-03-09 14:00:00,89.08,89.09,88.87,89.0,58253.0,75.3669,75.3753,75.1892,75.2992,58253.0
2017-03-09 14:30:00,88.97,88.98,88.81,88.98,32748.0,75.2738,75.2823,75.1384,75.2823,32748.0
2017-03-09 15:00:00,88.98,89.08,88.88,89.08,42755.0,75.2823,75.3669,75.1976,75.3669,42755.0
2017-03-09 15:30:00,89.07,89.2,89.05,89.06,88320.0,75.3584,75.4684,75.3415,75.3499,88320.0
2017-03-10 09:30:00,89.7,90.64,89.65,90.21,121948.0,75.8914,76.6867,75.8491,76.3229,121948.0
2017-03-10 10:00:00,90.26,90.33,90.0,90.29,49996.0,76.3652,76.4244,76.1452,76.3906,49996.0
2017-03-10 10:30:00,90.27,90.27,90.0,90.03,31347.0,76.3737,76.3737,76.1452,76.1706,31347.0
2017-03-10 11:00:00,90.03,90.38,89.82,90.38,122605.0,76.1706,76.4667,75.9929,76.4667,122605.0
2017-03-10 11:30:00,90.38,90.66,90.26,90.53,90622.0,76.4667,76.7036,76.3652,76.5936,90622.0
2017-03-10 12:00:00,90.58,90.75,90.5,90.59,52986.0,76.6359,76.7798,76.5683,76.6444,52986.0
2017-03-10 12:30:00,90.57,90.75,90.51,90.71,42136.0,76.6275,76.7798,76.5767,76.7459,42136.0
2017-03-10 13:00:00,90.73,90.88,90.55,90.83,74557.0,76.7629,76.8898,76.6106,76.8475,74557.0
2017-03-10 13:30:00,90.84,91.24,90.8,91.14,54489.0,76.8559,77.1943,76.8221,77.1097,54489.0
2017-03-10 14:00:00,91.15,91.26,91.05,91.16,39806.0,77.1182,77.2113,77.0336,77.1267,39806.0
2017-03-10 14:30:00,91.16,91.21,91.0,91.03,45073.0,77.1267,77.169,76.9913,77.0167,45073.0
2017-03-10 15:00:00,91.0,91.06,90.87,90.94,47307.0,76.9913,77.0421,76.8813,76.9405,47307.0
2017-03-10 15:30:00,90.95,90.96,90.6,90.65,109360.0,76.949,76.9574,76.6529,76.6952,109360.0
2017-03-13 09:30:00,90.55,91.18,90.4,91.03,70686.0,76.6106,77.1436,76.4837,77.0167,70686.0
2017-03-13 10:00:00,90.89,91.03,90.8,90.89,57580.0,76.8982,77.0167,76.8221,76.8982,57580.0
2017-03-13 10:30:00,90.92,91.43,90.75,91.42,67526.0,76.9236,77.3551,76.7798,77.3466,67526.0
2017-03-13 11:00:00,91.42,91.43,90.91,90.97,45722.0,77.3466,77.3551,76.9151,76.9659,45722.0
2017-03-13 11:30:00,90.99,91.07,90.92,91.03,25614.0,76.9828,77.0505,76.9236,77.0167,25614.0
2017-03-13 12:00:00,91.06,91.32,91.06,91.23,44798.0,77.0421,77.262,77.0421,77.1859,44798.0
2017-03-13 12:30:00,91.23,91.23,91.11,91.21,11421.0,77.1859,77.1859,77.0844,77.169,11421.0
2017-03-13 13:00:00,91.16,91.23,91.05,91.2,79416.0,77.1267,77.1859,77.0336,77.1605,79416.0
2017-03-13 13:30:00,91.22,91.35,91.14,91.29,17362.0,77.1774,77.2874,77.1097,77.2366,17362.0
2017-03-13 14:00:00,91.33,91.34,91.18,91.22,17800.0,77.2705,77.2789,77.1436,77.1774,17800.0
2017-03-13 14:30:00,91.22,91.41,91.21,91.28,37321.0,77.1774,77.3382,77.169,77.2282,37321.0
2017-03-13 15:00:00,91.3,91.52,91.23,91.49,59440.0,77.2451,77.4312,77.1859,77.4059,59440.0
2017-03-13 15:30:00,91.49,91.64,91.4,91.59,71153.0,77.4059,77.5328,77.3297,77.4905,71153.0
2017-03-14 09:30:00,90.27,91.55,90.27,90.54,89150.0,76.3737,77.4566,76.3737,76.6021,89150.0
2017-03-14 10:00:00,90.47,90.75,90.45,90.49,36524.0,76.5429,76.7798,76.526,76.5598,36524.0
2017-03-14 10:30:00,90.49,90.77,90.46,90.61,34718.0,76.5598,76.7967,76.5344,76.6613,34718.0
2017-03-14 11:00:00,90.65,90.9,90.54,90.78,29340.0,76.6952,76.9067,76.6021,76.8052,29340.0
2017-03-14 11:30:00,90.78,90.92,90.65,90.77,32195.0,76.8052,76.9236,76.6952,76.7967,32195.0
2017-03-14 12:00:00,90.77,90.94,90.7,90.88,23983.0,76.7967,76.9405,76.7375,76.8898,23983.0
2017-03-14 12:30:00,90.9,90.91,90.62,90.63,13382.0,76.9067,76.9151,76.6698,76.6782,13382.0
2017-03-14 13:00:00,90.63,90.85,90.6,90.75,14820.0,76.6782,76.8644,76.6529,76.7798,14820.0
2017-03-14 13:30:00,90.74,90.74,90.58,90.69,38167.0,76.7713,76.7713,76.6359,76.729,38167.0
2017-03-14 14:00:00,90.7,90.85,90.67,90.82,33514.0,76.7375,76.8644,76.7121,76.839,33514.0
2017-03-14 14:30:00,90.83,91.01,90.81,90.95,27683.0,76.8475,76.9997,76.8305,76.949,27683.0
2017-03-14 15:00:00,90.94,91.01,90.85,90.88,25830.0,76.9405,76.9997,76.8644,76.8898,25830.0
2017-03-14 15:30:00,90.89,90.98,90.74,90.76,106400.0,76.8982,76.9744,76.7713,76.7882,106400.0
2017-03-15 09:30:00,91.52,92.49,91.48,92.42,79657.0,77.4312,78.2519,77.3974,78.1927,79657.0
2017-03-15 10:00:00,92.43,92.48,91.78,91.9,44823.0,78.2012,78.2435,77.6512,77.7527,44823.0
2017-03-15 10:30:00,91.8,92.06,91.79,91.88,29125.0,77.6681,77.8881,77.6597,77.7358,29125.0
2017-03-15 11:00:00,91.86,92.02,91.75,91.98,20082.0,77.7189,77.8543,77.6258,77.8204,20082.0
2017-03-15 11:30:00,91.97,92.21,91.93,92.0,29651.0,77.812,78.015,77.7781,77.8373,29651.0
2017-03-15 12:00:00,91.99,92.05,91.92,92.0,34238.0,77.8289,77.8796,77.7697,77.8373,34238.0
2017-03-15 12:30:00,91.97,92.05,91.82,91.86,26302.0,77.812,77.8796,77.6851,77.7189,26302.0
2017-03-15 13:00:00,91.81,91.86,91.74,91.82,15280.0,77.6766,77.7189,77.6174,77.6851,15280.0
2017-03-15 13:30:00,91.83,91.85,91.51,91.51,29262.0,77.6935,77.7104,77.4228,77.4228,29262.0
2017-03-15 14:00:00,91.62,92.2,91.43,92.08,52732.0,77.5158,78.0066,77.3551,77.905,52732.0
2017-03-15 14:30:00,92.11,92.5,91.98,92.44,45153.0,77.9304,78.2604,77.8204,78.2096,45153.0
2017-03-15 15:00:00,92.45,92.6,92.33,92.56,58823.0,78.2181,78.345,78.1165,78.3111,58823.0
2017-03-15 15:30:00,92.53,92.75,92.41,92.46,82285.0,78.2858,78.4719,78.1842,78.2265,82285.0
2017-03-16 09:30:00,93.05,93.05,92.0,92.15,29171.0,78.7257,78.7257,77.8373,77.9643,29171.0
2017-03-16 10:00:00,92.15,92.24,91.41,91.52,41912.0,77.9643,78.0404,77.3382,77.4312,41912.0
2017-03-16 10:30:00,91.54,92.04,91.5,91.86,23196.0,77.4482,77.8712,77.4143,77.7189,23196.0
2017-03-16 11:00:00,91.84,91.84,91.28,91.28,59762.0,77.702,77.702,77.2282,77.2282,59762.0
2017-03-16 11:30:00,91.3,91.65,91.12,91.65,41334.0,77.2451,77.5412,77.0928,77.5412,41334.0
2017-03-16 12:00:00,91.64,91.64,91.31,91.57,18563.0,77.5328,77.5328,77.2536,77.4735,18563.0
2017-03-16 12:30:00,91.57,91.63,91.47,91.55,14397.0,77.4735,77.5243,77.3889,77.4566,14397.0
2017-03-16 13:00:00,91.59,91.59,91.37,91.39,18803.0,77.4905,77.4905,77.3043,77.3213,18803.0
2017-03-16 13:30:00,91.41,91.54,91.34,91.45,16642.0,77.3382,77.4482,77.2789,77.372,16642.0
2017-03-16 14:00:00,91.45,91.47,91.26,91.36,23348.0,77.372,77.3889,77.2113,77.2959,23348.0
2017-03-16 14:30:00,91.38,91.42,91.08,91.17,21150.0,77.3128,77.3466,77.059,77.1351,21150.0
2017-03-16 15:00:00,91.17,91.42,91.17,91.27,33132.0,77.1351,77.3466,77.1351,77.2197,33132.0
2017-03-16 15:30:00,91.28,91.52,91.24,91.49,63983.0,77.2282,77.4312,77.1943,77.4059,63983.0
2017-03-17 09:30:00,92.01,92.18,91.78,91.8,43194.0,77.8458,77.9896,77.6512,77.6681,43194.0
2017-03-17 10:00:00,91.77,92.23,91.7,92.02,78907.0,77.6428,78.0319,77.5835,77.8543,78907.0
2017-03-17 10:30:00,92.07,92.15,91.81,91.91,11430.0,77.8966,77.9643,77.6766,77.7612,11430.0
2017-03-17 11:00:00,91.82,91.83,91.6,91.73,16410.0,77.6851,77.6935,77.4989,77.6089,16410.0
2017-03-17 11:30:00,91.79,91.81,91.56,91.61,17025.0,77.6597,77.6766,77.4651,77.5074,17025.0
2017-03-17 12:00:00,91.61,91.65,91.43,91.43,10389.0,77.5074,77.5412,77.3551,77.3551,10389.0
2017-03-17 12:30:00,91.48,91.62,91.41,91.48,22520.0,77.3974,77.5158,77.3382,77.3974,22520.0
2017-03-17 13:00:00,91.5,91.67,91.5,91.56,15189.0,77.4143,77.5581,77.4143,77.4651,15189.0
2017-03-17 13:30:00,91.59,91.7,91.42,91.47,16589.0,77.4905,77.5835,77.3466,77.3889,16589.0
2017-03-17 14:00:00,91.46,91.67,91.43,91.6,14007.0,77.3805,77.5581,77.3551,77.4989,14007.0
2017-03-17 14:30:00,91.58,91.6,91.29,91.42,35239.0,77.482,77.4989,77.2366,77.3466,35239.0
2017-03-17 15:00:00,91.44,91.67,91.41,91.47,34635.0,77.3636,77.5581,77.3382,77.3889,34635.0
2017-03-17 15:30:00,91.45,92.04,91.39,91.91,167148.0,77.372,77.8712,77.3213,77.7612,167148.0
2017-03-20 09:30:00,91.94,91.94,91.01,91.32,57254.0,77.7866,77.7866,76.9997,77.262,57254.0
2017-03-20 10:00:00,91.37,91.61,91.27,91.51,45418.0,77.3043,77.5074,77.2197,77.4228,45418.0
2017-03-20 10:30:00,91.52,91.56,91.21,91.37,24375.0,77.4312,77.4651,77.169,77.3043,24375.0
2017-03-20 11:00:00,91.4,91.65,91.24,91.61,29985.0,77.3297,77.5412,77.1943,77.5074,29985.0
2017-03-20 11:30:00,91.6,91.97,91.56,91.91,15434.0,77.4989,77.812,77.4651,77.7612,15434.0
2017-03-20 12:00:00,91.9,91.93,91.64,91.86,15483.0,77.7527,77.7781,77.5328,77.7189,15483.0
2017-03-20 12:30:00,91.87,92.05,91.85,91.95,14468.0,77.7274,77.8796,77.7104,77.795,14468.0
2017-03-20 13:00:00,91.98,91.98,91.78,91.81,15113.0,77.8204,77.8204,77.6512,77.6766,15113.0
2017-03-20 13:30:00,91.85,91.86,91.55,91.61,14148.0,77.7104,77.7189,77.4566,77.5074,14148.0
2017-03-20 14:00:00,91.61,91.81,91.54,91.8,15203.0,77.5074,77.6766,77.4482,77.6681,15203.0
2017-03-20 14:30:00,91.8,91.88,91.77,91.88,13829.0,77.6681,77.7358,77.6428,77.7358,13829.0
2017-03-20 15:00:00,91.88,91.9,91.79,91.81,21690.0,77.7358,77.7527,77.6597,77.6766,21690.0
2017-03-20 15:30:00,91.83,91.9,91.75,91.75,55354.0,77.6935,77.7527,77.6258,77.6258,55354.0
2017-03-21 09:30:00,92.08,92.28,91.41,91.54,26485.0,77.905,78.0742,77.3382,77.4482,26485.0
2017-03-21 10:00:00,91.42,91.45,90.51,90.53,42382.0,77.3466,77.372,76.5767,76.5936,42382.0
2017-03-21 10:30:00,90.5,90.86,90.07,90.08,37956.0,76.5683,76.8728,76.2045,76.2129,37956.0
2017-03-21 11:00:00,90.1,90.22,89.81,90.12,26683.0,76.2298,76.3314,75.9845,76.2468,26683.0
2017-03-21 11:30:00,90.13,90.3,89.79,90.3,9672.0,76.2552,76.399,75.9676,76.399,9672.0
2017-03-21 12:00:00,90.27,90.44,90.01,90.1,19591.0,76.3737,76.5175,76.1537,76.2298,19591.0
2017-03-21 12:30:00,90.18,90.24,89.83,89.83,28334.0,76.2975,76.3483,76.0014,76.0014,28334.0
2017-03-21 13:00:00,89.82,89.88,89.62,89.67,21866.0,75.9929,76.0437,75.8237,75.866,21866.0
2017-03-21 13:30:00,89.72,89.76,89.39,89.39,17065.0,75.9083,75.9422,75.6291,75.6291,17065.0
2017-03-21 14:00:00,89.41,89.67,89.39,89.54,35463.0,75.6461,75.866,75.6291,75.756,35463.0
2017-03-21 14:30:00,89.53,89.78,89.36,89.6,33685.0,75.7476,75.9591,75.6038,75.8068,33685.0
2017-03-21 15:00:00,89.6,89.74,89.5,89.65,40518.0,75.8068,75.9253,75.7222,75.8491,40518.0
2017-03-21 15:30:00,89.65,89.72,89.23,89.49,118486.0,75.8491,75.9083,75.4938,75.7137,118486.0
2017-03-22 09:30:00,89.54,89.92,88.68,89.33,101460.0,75.756,76.0775,75.0284,75.5784,101460.0
2017-03-22 10:00:00,89.41,89.6,89.2,89.27,35436.0,75.6461,75.8068,75.4684,75.5276,35436.0
2017-03-22 10:30:00,89.24,89.43,89.04,89.25,65518.0,75.5022,75.663,75.333,75.5107,65518.0
2017-03-22 11:00:00,89.25,89.66,89.16,89.66,75749.0,75.5107,75.8576,75.4345,75.8576,75749.0
2017-03-22 11:30:00,89.67,90.03,89.49,89.98,61071.0,75.866,76.1706,75.7137,76.1283,61071.0
2017-03-22 12:00:00,89.97,90.15,89.6,89.62,89058.0,76.1198,76.2721,75.8068,75.8237,89058.0
2017-03-22 12:30:00,89.59,89.65,89.38,89.56,145261.0,75.7983,75.8491,75.6207,75.773,145261.0
2017-03-22 13:00:00,89.6,89.72,89.49,89.69,30572.0,75.8068,75.9083,75.7137,75.883,30572.0
2017-03-22 13:30:00,89.68,89.74,89.49,89.54,39139.0,75.8745,75.9253,75.7137,75.756,39139.0
2017-03-22 14:00:00,89.56,89.73,89.51,89.72,69992.0,75.773,75.9168,75.7307,75.9083,69992.0
2017-03-22 14:30:00,89.7,90.05,89.66,90.05,49807.0,75.8914,76.1875,75.8576,76.1875,49807.0
2017-03-22 15:00:00,90.02,90.1,89.95,89.95,72676.0,76.1622,76.2298,76.1029,76.1029,72676.0
2017-03-22 15:30:00,89.95,90.14,89.82,90.14,235745.0,76.1029,76.2637,75.9929,76.2637,235745.0
2017-03-23 09:30:00,89.87,90.16,88.53,89.87,74200.0,76.0352,76.2806,74.9015,76.0352,74200.0
2017-03-23 10:00:00,90.0,90.08,89.88,90.0,60234.0,76.1452,76.2129,76.0437,76.1452,60234.0
2017-03-23 10:30:00,89.95,90.1,89.94,90.01,47067.0,76.1029,76.2298,76.0945,76.1537,47067.0
2017-03-23 11:00:00,90.02,90.29,89.98,90.15,69927.0,76.1622,76.3906,76.1283,76.2721,69927.0
2017-03-23 11:30:00,90.2,90.34,89.99,90.23,68408.0,76.3144,76.4329,76.1368,76.3398,68408.0
2017-03-23 12:00:00,90.32,90.76,90.27,90.68,25566.0,76.416,76.7882,76.3737,76.7205,25566.0
2017-03-23 12:30:00,90.68,90.93,90.61,90.88,40144.0,76.7205,76.9321,76.6613,76.8898,40144.0
2017-03-23 13:00:00,90.83,90.83,90.43,90.48,21978.0,76.8475,76.8475,76.509,76.5513,21978.0
2017-03-23 13:30:00,90.45,90.62,90.35,90.6,59942.0,76.526,76.6698,76.4414,76.6529,59942.0
2017-03-23 14:00:00,90.58,90.75,90.57,90.69,23882.0,76.6359,76.7798,76.6275,76.729,23882.0
2017-03-23 14:30:00,90.66,90.75,90.51,90.59,94688.0,76.7036,76.7798,76.5767,76.6444,94688.0
2017-03-23 15:00:00,90.59,90.67,90.39,90.4,47203.0,76.6444,76.7121,76.4752,76.4837,47203.0
2017-03-23 15:30:00,90.39,90.47,90.22,90.31,124463.0,76.4752,76.5429,76.3314,76.4075,124463.0
2017-03-24 09:30:00,90.26,90.55,90.13,90.14,13199.0,76.3652,76.6106,76.2552,76.2637,13199.0
2017-03-24 10:00:00,90.15,90.4,89.99,90.31,68791.0,76.2721,76.4837,76.1368,76.4075,68791.0
2017-03-24 10:30:00,90.39,90.61,90.25,90.45,36326.0,76.4752,76.6613,76.3567,76.526,36326.0
2017-03-24 11:00:00,90.45,90.5,90.06,90.11,36489.0,76.526,76.5683,76.196,76.2383,36489.0
2017-03-24 11:30:00,90.09,90.24,89.94,90.13,24641.0,76.2214,76.3483,76.0945,76.2552,24641.0
2017-03-24 12:00:00,90.13,90.15,89.74,90.01,33762.0,76.2552,76.2721,75.9253,76.1537,33762.0
2017-03-24 12:30:00,90.08,90.23,89.91,90.08,51560.0,76.2129,76.3398,76.0691,76.2129,51560.0
2017-03-24 13:00:00,90.07,90.21,89.96,90.19,20859.0,76.2045,76.3229,76.1114,76.306,20859.0
2017-03-24 13:30:00,90.17,90.2,90.02,90.05,15749.0,76.2891,76.3144,76.1622,76.1875,15749.0
2017-03-24 14:00:00,90.05,90.1,89.96,89.96,21422.0,76.1875,76.2298,76.1114,76.1114,21422.0
2017-03-24 14:30:00,89.95,89.98,89.38,89.46,18578.0,76.1029,76.1283,75.6207,75.6884,18578.0
2017-03-24 15:00:00,89.48,89.51,89.06,89.21,43722.0,75.7053,75.7307,75.3499,75.4768,43722.0
2017-03-24 15:30:00,89.21,89.68,89.12,89.47,161471.0,75.4768,75.8745,75.4007,75.6968,161471.0
2017-03-27 09:30:00,88.17,88.64,88.03,88.34,21831.0,74.5969,74.9946,74.4785,74.7408,21831.0
2017-03-27 10:00:00,88.35,88.47,88.08,88.18,23466.0,74.7492,74.8508,74.5208,74.6054,23466.0
2017-03-27 10:30:00,88.18,88.65,88.13,88.59,50068.0,74.6054,75.0031,74.5631,74.9523,50068.0
2017-03-27 11:00:00,88.65,88.89,88.62,88.79,20795.0,75.0031,75.2061,74.9777,75.1215,20795.0
2017-03-27 11:30:00,88.8,89.0,88.67,88.76,67527.0,75.13,75.2992,75.02,75.0961,67527.0
2017-03-27 12:00:00,88.76,88.96,88.73,88.83,31373.0,75.0961,75.2653,75.0707,75.1553,31373.0
2017-03-27 12:30:00,88.85,89.04,88.78,89.01,21186.0,75.1723,75.333,75.113,75.3076,21186.0
2017-03-27 13:00:00,89.0,89.27,89.0,89.15,30588.0,75.2992,75.5276,75.2992,75.4261,30588.0
2017-03-27 13:30:00,89.11,89.4,89.08,89.4,32371.0,75.3922,75.6376,75.3669,75.6376,32371.0
2017-03-27 14:00:00,89.41,89.54,89.19,89.34,11011.0,75.6461,75.756,75.4599,75.5868,11011.0
2017-03-27 14:30:00,89.35,89.59,89.27,89.59,10841.0,75.5953,75.7983,75.5276,75.7983,10841.0
2017-03-27 15:00:00,89.59,89.74,89.53,89.72,21491.0,75.7983,75.9253,75.7476,75.9083,21491.0
2017-03-27 15:30:00,89.71,90.13,89.67,89.97,135077.0,75.8999,76.2552,75.866,76.1198,135077.0
2017-03-28 09:30:00,90.22,90.73,89.87,89.88,29122.0,76.3314,76.7629,76.0352,76.0437,29122.0
2017-03-28 10:00:00,89.88,90.36,89.86,90.23,26037.0,76.0437,76.4498,76.0268,76.3398,26037.0
2017-03-28 10:30:00,90.23,90.67,90.17,90.67,41282.0,76.3398,76.7121,76.2891,76.7121,41282.0
2017-03-28 11:00:00,90.67,91.04,90.67,91.0,34087.0,76.7121,77.0251,76.7121,76.9913,34087.0
2017-03-28 11:30:00,91.0,91.1,90.68,91.07,117316.0,76.9913,77.0759,76.7205,77.0505,117316.0
2017-03-28 12:00:00,91.11,91.21,90.83,90.89,49557.0,77.0844,77.169,76.8475,76.8982,49557.0
2017-03-28 12:30:00,90.89,90.93,90.64,90.76,62980.0,76.8982,76.9321,76.6867,76.7882,62980.0
2017-03-28 13:00:00,90.77,90.98,90.73,90.93,83215.0,76.7967,76.9744,76.7629,76.9321,83215.0
2017-03-28 13:30:00,90.95,91.19,90.91,91.09,88796.0,76.949,77.152,76.9151,77.0674,88796.0
2017-03-28 14:00:00,91.13,91.14,90.42,90.47,164521.0,77.1013,77.1097,76.5006,76.5429,164521.0
2017-03-28 14:30:00,90.5,90.76,90.15,90.47,235134.0,76.5683,76.7882,76.2721,76.5429,235134.0
2017-03-28 15:00:00,90.51,90.51,90.06,90.09,148787.0,76.5767,76.5767,76.196,76.2214,148787.0
2017-03-28 15:30:00,90.11,90.29,89.85,89.92,443650.0,76.2383,76.3906,76.0183,76.0775,443650.0
2017-03-29 09:30:00,89.96,90.03,89.3,89.31,78870.0,76.1114,76.1706,75.553,75.5614,78870.0
2017-03-29 10:00:00,89.31,89.32,88.4,88.6,133525.0,75.5614,75.5699,74.7915,74.9607,133525.0
2017-03-29 10:30:00,88.65,89.25,88.65,89.22,159019.0,75.0031,75.5107,75.0031,75.4853,159019.0
2017-03-29 11:00:00,89.26,89.27,88.75,89.06,80921.0,75.5191,75.5276,75.0877,75.3499,80921.0
2017-03-29 11:30:00,89.07,89.08,88.81,88.98,73954.0,75.3584,75.3669,75.1384,75.2823,73954.0
2017-03-29 12:00:00,88.96,89.01,88.66,88.66,100445.0,75.2653,75.3076,75.0115,75.0115,100445.0
2017-03-29 12:30:00,88.67,88.88,88.58,88.62,61124.0,75.02,75.1976,74.9438,74.9777,61124.0
2017-03-29 13:00:00,88.62,88.65,88.48,88.57,63610.0,74.9777,75.0031,74.8592,74.9354,63610.0
2017-03-29 13:30:00,88.57,88.72,88.51,88.67,70834.0,74.9354,75.0623,74.8846,75.02,70834.0
2017-03-29 14:00:00,88.67,88.74,88.53,88.61,184127.0,75.02,75.0792,74.9015,74.9692,184127.0
2017-03-29 14:30:00,88.6,88.73,88.3,88.5,135474.0,74.9607,75.0707,74.7069,74.8761,135474.0
2017-03-29 15:00:00,88.5,88.77,88.4,88.74,142498.0,74.8761,75.1046,74.7915,75.0792,142498.0
2017-03-29 15:30:00,88.75,88.86,88.62,88.64,287732.0,75.0877,75.1807,74.9777,74.9946,287732.0
2017-03-30 09:30:00,88.9,89.31,88.8,88.94,96213.0,75.2146,75.5614,75.13,75.2484,96213.0
2017-03-30 10:00:00,89.04,90.19,89.0,90.1,134394.0,75.333,76.306,75.2992,76.2298,134394.0
2017-03-30 10:30:00,90.08,90.59,89.86,90.42,106475.0,76.2129,76.6444,76.0268,76.5006,106475.0
2017-03-30 11:00:00,90.43,90.45,89.9,90.01,72776.0,76.509,76.526,76.0606,76.1537,72776.0
2017-03-30 11:30:00,90.04,90.07,89.64,89.83,61397.0,76.1791,76.2045,75.8406,76.0014,61397.0
2017-03-30 12:00:00,89.83,89.92,89.75,89.8,39387.0,76.0014,76.0775,75.9337,75.976,39387.0
2017-03-30 12:30:00,89.81,89.92,89.62,89.88,51662.0,75.9845,76.0775,75.8237,76.0437,51662.0
2017-03-30 13:00:00,89.91,90.22,89.91,90.07,47385.0,76.0691,76.3314,76.0691,76.2045,47385.0
2017-03-30 13:30:00,90.08,90.19,90.01,90.06,61821.0,76.2129,76.306,76.1537,76.196,61821.0
2017-03-30 14:00:00,90.08,90.48,90.05,90.25,62883.0,76.2129,76.5513,76.1875,76.3567,62883.0
2017-03-30 14:30:00,90.25,90.35,90.11,90.24,50731.0,76.3567,76.4414,76.2383,76.3483,50731.0
2017-03-30 15:00:00,90.24,90.29,90.17,90.23,63227.0,76.3483,76.3906,76.2891,76.3398,63227.0
2017-03-30 15:30:00,90.22,90.24,89.89,89.89,152778.0,76.3314,76.3483,76.0522,76.0522,152778.0
2017-03-31 09:30:00,89.45,89.98,89.32,89.54,84232.0,75.6799,76.1283,75.5699,75.756,84232.0
2017-03-31 10:00:00,89.49,89.97,89.41,89.81,84339.0,75.7137,76.1198,75.6461,75.9845,84339.0
2017-03-31 10:30:00,89.85,90.28,89.77,90.19,33407.0,76.0183,76.3821,75.9506,76.306,33407.0
2017-03-31 11:00:00,90.18,90.41,90.16,90.38,39781.0,76.2975,76.4921,76.2806,76.4667,39781.0
2017-03-31 11:30:00,90.4,90.53,90.05,90.1,49247.0,76.4837,76.5936,76.1875,76.2298,49247.0
2017-03-31 12:00:00,90.14,90.26,90.11,90.15,34729.0,76.2637,76.3652,76.2383,76.2721,34729.0
2017-03-31 12:30:00,90.16,90.16,90.0,90.07,23681.0,76.2806,76.2806,76.1452,76.2045,23681.0
2017-03-31 13:00:00,90.08,90.14,90.03,90.12,78534.0,76.2129,76.2637,76.1706,76.2468,78534.0
2017-03-31 13:30:00,90.1,90.12,89.92,89.94,31970.0,76.2298,76.2468,76.0775,76.0945,31970.0
2017-03-31 14:00:00,89.94,89.95,89.68,89.88,34999.0,76.0945,76.1029,75.8745,76.0437,34999.0
2017-03-31 14:30:00,89.86,89.99,89.85,89.95,26563.0,76.0268,76.1368,76.0183,76.1029,26563.0
2017-03-31 15:00:00,89.96,90.13,89.92,90.11,38789.0,76.1114,76.2552,76.0775,76.2383,38789.0
2017-03-31 15:30:00,90.08,90.25,89.8,89.83,107366.0,76.2129,76.3567,75.976,76.0014,107366.0
2017-04-03 09:30:00,90.27,90.75,89.69,89.75,51107.0,76.3737,76.7798,75.883,75.9337,51107.0
2017-04-03 10:00:00,89.75,89.88,89.53,89.81,36178.0,75.9337,76.0437,75.7476,75.9845,36178.0
2017-04-03 10:30:00,89.82,89.9,89.25,89.25,40601.0,75.9929,76.0606,75.5107,75.5107,40601.0
2017-04-03 11:00:00,89.22,89.29,88.94,89.19,46681.0,75.4853,75.5445,75.2484,75.4599,46681.0
2017-04-03 11:30:00,89.25,89.33,89.11,89.33,31948.0,75.5107,75.5784,75.3922,75.5784,31948.0
2017-04-03 12:00:00,89.3,89.53,89.13,89.53,47777.0,75.553,75.7476,75.4092,75.7476,47777.0
2017-04-03 12:30:00,89.51,89.57,89.42,89.49,17325.0,75.7307,75.7814,75.6545,75.7137,17325.0
2017-04-03 13:00:00,89.45,89.7,89.45,89.6,21288.0,75.6799,75.8914,75.6799,75.8068,21288.0
2017-04-03 13:30:00,89.61,89.62,89.22,89.31,22955.0,75.8153,75.8237,75.4853,75.5614,22955.0
2017-04-03 14:00:00,89.31,89.42,89.21,89.33,27948.0,75.5614,75.6545,75.4768,75.5784,27948.0
2017-04-03 14:30:00,89.34,89.7,89.33,89.61,35241.0,75.5868,75.8914,75.5784,75.8153,35241.0
2017-04-03 15:00:00,89.61,89.8,89.4,89.78,38750.0,75.8153,75.976,75.6376,75.9591,38750.0
2017-04-03 15:30:00,89.8,89.89,89.69,89.71,202988.0,75.976,76.0522,75.883,75.8999,202988.0
2017-04-04 09:30:00,90.18,91.87,90.17,91.44,153420.0,76.2975,77.7274,76.2891,77.3636,153420.0
2017-04-04 10:00:00,91.43,91.46,91.2,91.38,82303.0,77.3551,77.3805,77.1605,77.3128,82303.0
2017-04-04 10:30:00,91.37,91.91,91.3,91.56,58814.0,77.3043,77.7612,77.2451,77.4651,58814.0
2017-04-04 11:00:00,91.56,91.88,91.56,91.72,52750.0,77.4651,77.7358,77.4651,77.6004,52750.0
2017-04-04 11:30:00,91.7,91.77,91.55,91.6,31200.0,77.5835,77.6428,77.4566,77.4989,31200.0
2017-04-04 12:00:00,91.61,91.69,91.45,91.66,33874.0,77.5074,77.5751,77.372,77.5497,33874.0
2017-04-04 12:30:00,91.67,91.74,91.43,91.49,70161.0,77.5581,77.6174,77.3551,77.4059,70161.0
2017-04-04 13:00:00,91.5,91.56,91.43,91.5,51538.0,77.4143,77.4651,77.3551,77.4143,51538.0
2017-04-04 13:30:00,91.46,91.63,91.43,91.51,39018.0,77.3805,77.5243,77.3551,77.4228,39018.0
2017-04-04 14:00:00,91.52,91.74,91.48,91.73,45199.0,77.4312,77.6174,77.3974,77.6089,45199.0
2017-04-04 14:30:00,91.74,91.84,91.61,91.75,52285.0,77.6174,77.702,77.5074,77.6258,52285.0
2017-04-04 15:00:00,91.73,91.76,91.56,91.65,78271.0,77.6089,77.6343,77.4651,77.5412,78271.0
2017-04-04 15:30:00,91.66,91.75,91.55,91.73,206973.0,77.5497,77.6258,77.4566,77.6089,206973.0
2017-04-05 09:30:00,92.35,93.06,92.0,92.53,80968.0,78.1335,78.7342,77.8373,78.2858,80968.0
2017-04-05 10:00:00,92.48,92.75,92.31,92.4,44689.0,78.2435,78.4719,78.0996,78.1758,44689.0
2017-04-05 10:30:00,92.41,92.63,92.13,92.46,63781.0,78.1842,78.3704,77.9473,78.2265,63781.0
2017-04-05 11:00:00,92.48,92.49,91.87,91.95,58583.0,78.2435,78.2519,77.7274,77.795,58583.0
2017-04-05 11:30:00,91.99,92.46,91.92,92.01,56098.0,77.8289,78.2265,77.7697,77.8458,56098.0
2017-04-05 12:00:00,92.06,92.66,92.0,92.63,47558.0,77.8881,78.3957,77.8373,78.3704,47558.0
2017-04-05 12:30:00,92.61,92.76,92.53,92.76,79210.0,78.3534,78.4804,78.2858,78.4804,79210.0
2017-04-05 13:00:00,92.74,92.74,92.64,92.72,59528.0,78.4634,78.4634,78.3788,78.4465,59528.0
2017-04-05 13:30:00,92.73,92.86,92.62,92.71,48133.0,78.455,78.565,78.3619,78.438,48133.0
2017-04-05 14:00:00,92.7,92.76,92.57,92.66,102013.0,78.4296,78.4804,78.3196,78.3957,102013.0
2017-04-05 14:30:00,92.69,92.75,92.16,92.22,90531.0,78.4211,78.4719,77.9727,78.0235,90531.0
2017-04-05 15:00:00,92.19,92.32,91.54,91.59,100070.0,77.9981,78.1081,77.4482,77.4905,100070.0
2017-04-05 15:30:00,91.59,91.62,91.26,91.45,242729.0,77.4905,77.5158,77.2113,77.372,242729.0
2017-04-06 09:30:00,91.45,91.45,90.71,91.15,44751.0,77.372,77.372,76.7459,77.1182,44751.0
2017-04-06 10:00:00,91.11,91.33,90.98,91.09,28528.0,77.0844,77.2705,76.9744,77.0674,28528.0
2017-04-06 10:30:00,91.09,91.43,91.01,91.01,19436.0,77.0674,77.3551,76.9997,76.9997,19436.0
2017-04-06 11:00:00,91.04,91.48,91.03,91.46,25145.0,77.0251,77.3974,77.0167,77.3805,25145.0
2017-04-06 11:30:00,91.48,91.69,91.42,91.58,25736.0,77.3974,77.5751,77.3466,77.482,25736.0
2017-04-06 12:00:00,91.57,91.58,91.34,91.34,15906.0,77.4735,77.482,77.2789,77.2789,15906.0
2017-04-06 12:30:00,91.31,91.46,91.22,91.42,16434.0,77.2536,77.3805,77.1774,77.3466,16434.0
2017-04-06 13:00:00,91.44,91.81,91.42,91.81,21274.0,77.3636,77.6766,77.3466,77.6766,21274.0
2017-04-06 13:30:00,91.81,91.87,91.6,91.71,32174.0,77.6766,77.7274,77.4989,77.592,32174.0
2017-04-06 14:00:00,91.71,92.07,91.71,91.98,110300.0,77.592,77.8966,77.592,77.8204,110300.0
2017-04-06 14:30:00,91.96,92.21,91.73,91.75,186996.0,77.8035,78.015,77.6089,77.6258,186996.0
2017-04-06 15:00:00,91.78,91.92,91.57,91.77,37224.0,77.6512,77.7697,77.4735,77.6428,37224.0
2017-04-06 15:30:00,91.77,91.79,91.45,91.54,202990.0,77.6428,77.6597,77.372,77.4482,202990.0
2017-04-07 09:30:00,91.42,91.79,91.02,91.39,16497.0,77.3466,77.6597,77.0082,77.3213,16497.0
2017-04-07 10:00:00,91.43,92.37,91.16,92.24,43541.0,77.3551,78.1504,77.1267,78.0404,43541.0
2017-04-07 10:30:00,92.25,92.49,92.14,92.18,28820.0,78.0489,78.2519,77.9558,77.9896,28820.0
2017-04-07 11:00:00,92.15,92.42,91.98,92.27,52774.0,77.9643,78.1927,77.8204,78.0658,52774.0
2017-04-07 11:30:00,92.25,92.36,92.04,92.17,34140.0,78.0489,78.1419,77.8712,77.9812,34140.0
2017-04-07 12:00:00,92.18,92.5,92.18,92.5,22250.0,77.9896,78.2604,77.9896,78.2604,22250.0
2017-04-07 12:30:00,92.48,92.61,92.34,92.52,22351.0,78.2435,78.3534,78.125,78.2773,22351.0
2017-04-07 13:00:00,92.51,92.55,92.2,92.34,23893.0,78.2688,78.3027,78.0066,78.125,23893.0
2017-04-07 13:30:00,92.37,92.42,92.2,92.27,21502.0,78.1504,78.1927,78.0066,78.0658,21502.0
2017-04-07 14:00:00,92.26,92.36,92.22,92.25,35266.0,78.0573,78.1419,78.0235,78.0489,35266.0
2017-04-07 14:30:00,92.24,92.28,92.12,92.13,26815.0,78.0404,78.0742,77.9389,77.9473,26815.0
2017-04-07 15:00:00,92.11,92.2,91.88,92.1,43281.0,77.9304,78.0066,77.7358,77.922,43281.0
2017-04-07 15:30:00,92.1,92.25,91.98,92.21,85338.0,77.922,78.0489,77.8204,78.015,85338.0
2017-04-10 09:30:00,92.2,92.44,92.05,92.44,17801.0,78.0066,78.2096,77.8796,78.2096,17801.0
2017-04-10 10:00:00,92.4,92.58,92.19,92.34,22411.0,78.1758,78.3281,77.9981,78.125,22411.0
2017-04-10 10:30:00,92.34,92.68,92.19,92.23,26138.0,78.125,78.4127,77.9981,78.0319,26138.0
2017-04-10 11:00:00,92.22,92.45,92.08,92.3,15378.0,78.0235,78.2181,77.905,78.0912,15378.0
2017-04-10 11:30:00,92.3,92.45,92.05,92.33,36363.0,78.0912,78.2181,77.8796,78.1165,36363.0
2017-04-10 12:00:00,92.36,92.47,92.18,92.39,26414.0,78.1419,78.235,77.9896,78.1673,26414.0
2017-04-10 12:30:00,92.39,92.76,92.3,92.68,26100.0,78.1673,78.4804,78.0912,78.4127,26100.0
2017-04-10 13:00:00,92.7,92.7,92.51,92.51,13633.0,78.4296,78.4296,78.2688,78.2688,13633.0
2017-04-10 13:30:00,92.53,92.75,92.53,92.62,13052.0,78.2858,78.4719,78.2858,78.3619,13052.0
2017-04-10 14:00:00,92.63,92.71,92.43,92.65,31240.0,78.3704,78.438,78.2012,78.3873,31240.0
2017-04-10 14:30:00,92.64,92.89,92.58,92.85,30192.0,78.3788,78.5903,78.3281,78.5565,30192.0
2017-04-10 15:00:00,92.84,92.88,92.62,92.64,59935.0,78.548,78.5819,78.3619,78.3788,59935.0
2017-04-10 15:30:00,92.64,92.67,92.27,92.31,147995.0,78.3788,78.4042,78.0658,78.0996,147995.0
2017-04-11 09:30:00,92.25,92.54,91.44,91.7,22230.0,78.0489,78.2942,77.3636,77.5835,22230.0
2017-04-11 10:00:00,91.75,92.03,91.6,91.77,13055.0,77.6258,77.8627,77.4989,77.6428,13055.0
2017-04-11 10:30:00,91.76,91.76,91.3,91.43,13421.0,77.6343,77.6343,77.2451,77.3551,13421.0
2017-04-11 11:00:00,91.45,91.7,91.25,91.55,34745.0,77.372,77.5835,77.2028,77.4566,34745.0
2017-04-11 11:30:00,91.57,91.94,91.52,91.84,43253.0,77.4735,77.7866,77.4312,77.702,43253.0
2017-04-11 12:00:00,91.81,92.13,91.64,92.13,24055.0,77.6766,77.9473,77.5328,77.9473,24055.0
2017-04-11 12:30:00,92.08,92.09,91.83,92.0,17555.0,77.905,77.9135,77.6935,77.8373,17555.0
2017-04-11 13:00:00,91.99,92.18,91.81,91.9,14922.0,77.8289,77.9896,77.6766,77.7527,14922.0
2017-04-11 13:30:00,91.9,92.07,91.89,92.02,21297.0,77.7527,77.8966,77.7443,77.8543,21297.0
2017-04-11 14:00:00,92.05,92.17,91.88,92.01,22332.0,77.8796,77.9812,77.7358,77.8458,22332.0
2017-04-11 14:30:00,92.04,92.09,91.93,92.03,26463.0,77.8712,77.9135,77.7781,77.8627,26463.0
2017-04-11 15:00:00,92.06,92.08,91.87,92.07,32860.0,77.8881,77.905,77.7274,77.8966,32860.0
2017-04-11 15:30:00,92.04,92.3,92.03,92.3,107928.0,77.8712,78.0912,77.8627,78.0912,107928.0
2017-04-12 09:30:00,92.81,92.81,91.63,91.64,43206.0,78.5227,78.5227,77.5243,77.5328,43206.0
2017-04-12 10:00:00,91.65,91.96,91.48,91.76,25710.0,77.5412,77.8035,77.3974,77.6343,25710.0
2017-04-12 10:30:00,91.81,91.97,91.12,91.28,38115.0,77.6766,77.812,77.0928,77.2282,38115.0
2017-04-12 11:00:00,91.33,91.58,91.26,91.35,42771.0,77.2705,77.482,77.2113,77.2874,42771.0
2017-04-12 11:30:00,91.35,91.35,90.83,90.94,30359.0,77.2874,77.2874,76.8475,76.9405,30359.0
2017-04-12 12:00:00,90.95,91.09,90.69,90.73,45612.0,76.949,77.0674,76.729,76.7629,45612.0
2017-04-12 12:30:00,90.71,91.01,90.7,90.85,31115.0,76.7459,76.9997,76.7375,76.8644,31115.0
2017-04-12 13:00:00,90.89,91.03,90.76,90.83,62542.0,76.8982,77.0167,76.7882,76.8475,62542.0
2017-04-12 13:30:00,90.84,91.22,90.84,91.17,38936.0,76.8559,77.1774,76.8559,77.1351,38936.0
2017-04-12 14:00:00,91.19,91.24,90.94,91.05,27321.0,77.152,77.1943,76.9405,77.0336,27321.0
2017-04-12 14:30:00,91.05,91.1,90.62,90.7,41385.0,77.0336,77.0759,76.6698,76.7375,41385.0
2017-04-12 15:00:00,90.71,90.92,90.66,90.74,55564.0,76.7459,76.9236,76.7036,76.7713,55564.0
2017-04-12 15:30:00,90.74,90.8,90.48,90.6,146747.0,76.7713,76.8221,76.5513,76.6529,146747.0
2017-04-13 09:30:00,90.5,91.13,90.33,90.92,41285.0,76.5683,77.1013,76.4244,76.9236,41285.0
2017-04-13 10:00:00,90.94,91.24,90.4,90.43,136005.0,76.9405,77.1943,76.4837,76.509,136005.0
2017-04-13 10:30:00,90.39,90.46,90.16,90.38,93490.0,76.4752,76.5344,76.2806,76.4667,93490.0
2017-04-13 11:00:00,90.39,90.48,90.15,90.39,57418.0,76.4752,76.5513,76.2721,76.4752,57418.0
2017-04-13 11:30:00,90.35,90.48,90.13,90.15,99947.0,76.4414,76.5513,76.2552,76.2721,99947.0
2017-04-13 12:00:00,90.19,90.28,89.7,89.75,31869.0,76.306,76.3821,75.8914,75.9337,31869.0
2017-04-13 12:30:00,89.75,89.88,89.55,89.61,25697.0,75.9337,76.0437,75.7645,75.8153,25697.0
2017-04-13 13:00:00,89.65,89.65,89.31,89.44,38042.0,75.8491,75.8491,75.5614,75.6714,38042.0
2017-04-13 13:30:00,89.49,89.5,89.0,89.08,46581.0,75.7137,75.7222,75.2992,75.3669,46581.0
2017-04-13 14:00:00,89.1,89.53,89.1,89.53,17238.0,75.3838,75.7476,75.3838,75.7476,17238.0
2017-04-13 14:30:00,89.51,89.52,89.32,89.43,25750.0,75.7307,75.7391,75.5699,75.663,25750.0
2017-04-13 15:00:00,89.43,89.47,89.11,89.34,38573.0,75.663,75.6968,75.3922,75.5868,38573.0
2017-04-13 15:30:00,89.34,89.41,89.15,89.16,156790.0,75.5868,75.6461,75.4261,75.4345,156790.0
2017-04-17 09:30:00,89.19,89.87,88.92,89.54,214428.0,75.4599,76.0352,75.2315,75.756,214428.0
2017-04-17 10:00:00,89.54,89.59,89.18,89.45,200400.0,75.756,75.7983,75.4515,75.6799,200400.0
2017-04-17 10:30:00,89.42,89.99,89.3,89.99,94410.0,75.6545,76.1368,75.553,76.1368,94410.0
2017-04-17 11:00:00,89.96,90.24,89.69,89.98,69794.0,76.1114,76.3483,75.883,76.1283,69794.0
2017-04-17 11:30:00,90.0,90.0,88.79,89.73,71817.0,76.1452,76.1452,75.1215,75.9168,71817.0
2017-04-17 12:00:00,89.75,89.78,89.48,89.48,55189.0,75.9337,75.9591,75.7053,75.7053,55189.0
2017-04-17 12:30:00,89.53,89.94,89.5,89.92,84657.0,75.7476,76.0945,75.7222,76.0775,84657.0
2017-04-17 13:00:00,89.92,89.92,89.65,89.8,84293.0,76.0775,76.0775,75.8491,75.976,84293.0
2017-04-17 13:30:00,89.87,89.96,89.73,89.96,42039.0,76.0352,76.1114,75.9168,76.1114,42039.0
2017-04-17 14:00:00,89.96,90.2,89.75,90.15,143312.0,76.1114,76.3144,75.9337,76.2721,143312.0
2017-04-17 14:30:00,90.15,90.46,90.13,90.15,134657.0,76.2721,76.5344,76.2552,76.2721,134657.0
2017-04-17 15:00:00,90.14,90.35,89.93,90.31,85067.0,76.2637,76.4414,76.086,76.4075,85067.0
2017-04-17 15:30:00,90.3,90.76,90.09,90.5,324699.0,76.399,76.7882,76.2214,76.5683,324699.0
2017-04-18 09:30:00,89.27,90.94,86.74,88.05,519645.0,75.5276,76.9405,73.3871,74.4954,519645.0
2017-04-18 10:00:00,88.07,89.13,88.06,88.94,183374.0,74.5123,75.4092,74.5039,75.2484,183374.0
2017-04-18 10:30:00,88.94,89.01,88.25,88.31,141256.0,75.2484,75.3076,74.6646,74.7154,141256.0
2017-04-18 11:00:00,88.39,88.65,88.23,88.57,103327.0,74.7831,75.0031,74.6477,74.9354,103327.0
2017-04-18 11:30:00,88.54,88.6,87.84,88.11,94405.0,74.91,74.9607,74.3177,74.5462,94405.0
2017-04-18 12:00:00,88.11,88.48,87.9,88.45,89466.0,74.5462,74.8592,74.3685,74.8338,89466.0
2017-04-18 12:30:00,88.44,88.95,88.4,88.77,95874.0,74.8254,75.2569,74.7915,75.1046,95874.0
2017-04-18 13:00:00,88.76,89.07,88.68,89.07,74737.0,75.0961,75.3584,75.0284,75.3584,74737.0
2017-04-18 13:30:00,89.08,89.35,89.05,89.19,51110.0,75.3669,75.5953,75.3415,75.4599,51110.0
2017-04-18 14:00:00,89.18,89.77,89.18,89.65,108755.0,75.4515,75.9506,75.4515,75.8491,108755.0
2017-04-18 14:30:00,89.65,89.65,88.89,89.07,88059.0,75.8491,75.8491,75.2061,75.3584,88059.0
2017-04-18 15:00:00,89.08,89.21,88.93,88.93,99680.0,75.3669,75.4768,75.2399,75.2399,99680.0
2017-04-18 15:30:00,88.94,89.21,88.84,89.1,242873.0,75.2484,75.4768,75.1638,75.3838,242873.0
2017-04-19 09:30:00,89.33,89.86,88.51,88.61,96200.0,75.5784,76.0268,74.8846,74.9692,96200.0
2017-04-19 10:00:00,88.61,88.65,88.05,88.31,131507.0,74.9692,75.0031,74.4954,74.7154,131507.0
2017-04-19 10:30:00,88.37,88.46,88.03,88.3,118933.0,74.7662,74.8423,74.4785,74.7069,118933.0
2017-04-19 11:00:00,88.31,88.76,88.31,88.54,61057.0,74.7154,75.0961,74.7154,74.91,61057.0
2017-04-19 11:30:00,88.51,88.62,88.17,88.17,59200.0,74.8846,74.9777,74.5969,74.5969,59200.0
2017-04-19 12:00:00,88.19,88.24,87.92,87.96,46953.0,74.6139,74.6562,74.3854,74.4193,46953.0
2017-04-19 12:30:00,87.96,88.15,87.77,87.85,57438.0,74.4193,74.58,74.2585,74.3262,57438.0
2017-04-19 13:00:00,87.85,87.91,87.44,87.55,116121.0,74.3262,74.377,73.9793,74.0724,116121.0
2017-04-19 13:30:00,87.54,87.69,87.43,87.48,182973.0,74.0639,74.1908,73.9709,74.0132,182973.0
2017-04-19 14:00:00,87.48,87.61,87.06,87.23,108276.0,74.0132,74.1232,73.6578,73.8016,108276.0
2017-04-19 14:30:00,87.23,87.46,87.11,87.2,123977.0,73.8016,73.9962,73.7001,73.7763,123977.0
2017-04-19 15:00:00,87.2,87.74,87.13,87.66,194286.0,73.7763,74.2331,73.717,74.1655,194286.0
2017-04-19 15:30:00,87.66,87.85,87.55,87.82,328017.0,74.1655,74.3262,74.0724,74.3008,328017.0
2017-04-20 09:30:00,88.2,89.45,88.2,89.12,84669.0,74.6223,75.6799,74.6223,75.4007,84669.0
2017-04-20 10:00:00,89.17,89.92,89.08,89.68,121527.0,75.443,76.0775,75.3669,75.8745,121527.0
2017-04-20 10:30:00,89.66,89.97,89.6,89.92,65969.0,75.8576,76.1198,75.8068,76.0775,65969.0
2017-04-20 11:00:00,89.91,90.02,89.71,89.9,42250.0,76.0691,76.1622,75.8999,76.0606,42250.0
2017-04-20 11:30:00,89.9,90.22,89.77,89.93,62297.0,76.0606,76.3314,75.9506,76.086,62297.0
2017-04-20 12:00:00,89.88,90.22,89.88,90.17,38867.0,76.0437,76.3314,76.0437,76.2891,38867.0
2017-04-20 12:30:00,90.16,90.31,89.99,89.99,78101.0,76.2806,76.4075,76.1368,76.1368,78101.0
2017-04-20 13:00:00,90.02,90.14,89.66,89.86,60302.0,76.1622,76.2637,75.8576,76.0268,60302.0
2017-04-20 13:30:00,89.85,90.13,89.74,90.06,42157.0,76.0183,76.2552,75.9253,76.196,42157.0
2017-04-20 14:00:00,90.05,90.06,89.54,89.66,66509.0,76.1875,76.196,75.756,75.8576,66509.0
2017-04-20 14:30:00,89.69,89.79,89.57,89.67,74329.0,75.883,75.9676,75.7814,75.866,74329.0
2017-04-20 15:00:00,89.62,89.75,89.5,89.55,98844.0,75.8237,75.9337,75.7222,75.7645,98844.0
2017-04-20 15:30:00,89.56,89.8,89.48,89.49,195570.0,75.773,75.976,75.7053,75.7137,195570.0
2017-04-21 09:30:00,89.45,90.5,89.45,89.92,97113.0,75.6799,76.5683,75.6799,76.0775,97113.0
2017-04-21 10:00:00,89.92,90.02,89.29,89.54,82811.0,76.0775,76.1622,75.5445,75.756,82811.0
2017-04-21 10:30:00,89.53,89.57,89.01,89.09,86521.0,75.7476,75.7814,75.3076,75.3753,86521.0
2017-04-21 11:00:00,89.07,89.2,88.62,88.64,66951.0,75.3584,75.4684,74.9777,74.9946,66951.0
2017-04-21 11:30:00,88.64,89.02,88.63,88.96,41583.0,74.9946,75.3161,74.9861,75.2653,41583.0
2017-04-21 12:00:00,88.93,88.93,88.74,88.83,26856.0,75.2399,75.2399,75.0792,75.1553,26856.0
2017-04-21 12:30:00,88.81,89.01,88.8,89.0,42568.0,75.1384,75.3076,75.13,75.2992,42568.0
2017-04-21 13:00:00,89.02,89.07,88.65,88.73,44157.0,75.3161,75.3584,75.0031,75.0707,44157.0
2017-04-21 13:30:00,88.74,88.94,88.69,88.91,37644.0,75.0792,75.2484,75.0369,75.223,37644.0
2017-04-21 14:00:00,88.88,89.22,88.88,89.2,41270.0,75.1976,75.4853,75.1976,75.4684,41270.0
2017-04-21 14:30:00,89.2,89.2,89.0,89.06,45037.0,75.4684,75.4684,75.2992,75.3499,45037.0
2017-04-21 15:00:00,89.04,89.07,88.59,88.67,84624.0,75.333,75.3584,74.9523,75.02,84624.0
2017-04-21 15:30:00,88.67,88.78,88.39,88.4,238989.0,75.02,75.113,74.7831,74.7915,238989.0
2017-04-24 09:30:00,89.4,90.0,89.31,89.42,70259.0,75.6376,76.1452,75.5614,75.6545,70259.0
2017-04-24 10:00:00,89.42,89.82,89.42,89.51,57782.0,75.6545,75.9929,75.6545,75.7307,57782.0
2017-04-24 10:30:00,89.51,89.57,89.23,89.32,44054.0,75.7307,75.7814,75.4938,75.5699,44054.0
2017-04-24 11:00:00,89.35,89.52,89.22,89.28,61040.0,75.5953,75.7391,75.4853,75.5361,61040.0
2017-04-24 11:30:00,89.26,89.32,89.15,89.17,47517.0,75.5191,75.5699,75.4261,75.443,47517.0
2017-04-24 12:00:00,89.18,89.31,89.12,89.25,51323.0,75.4515,75.5614,75.4007,75.5107,51323.0
2017-04-24 12:30:00,89.25,89.42,89.18,89.37,55493.0,75.5107,75.6545,75.4515,75.6122,55493.0
2017-04-24 13:00:00,89.36,89.39,89.21,89.25,39168.0,75.6038,75.6291,75.4768,75.5107,39168.0
2017-04-24 13:30:00,89.27,89.28,89.06,89.09,44198.0,75.5276,75.5361,75.3499,75.3753,44198.0
2017-04-24 14:00:00,89.1,89.37,89.1,89.24,69619.0,75.3838,75.6122,75.3838,75.5022,69619.0
2017-04-24 14:30:00,89.26,89.42,89.26,89.42,66917.0,75.5191,75.6545,75.5191,75.6545,66917.0
2017-04-24 15:00:00,89.42,89.52,89.4,89.47,73487.0,75.6545,75.7391,75.6376,75.6968,73487.0
2017-04-24 15:30:00,89.47,89.48,89.25,89.29,175818.0,75.6968,75.7053,75.5107,75.5445,175818.0
2017-04-25 09:30:00,89.94,90.26,89.59,90.01,80366.0,76.0945,76.3652,75.7983,76.1537,80366.0
2017-04-25 10:00:00,89.99,90.36,89.99,90.25,59554.0,76.1368,76.4498,76.1368,76.3567,59554.0
2017-04-25 10:30:00,90.25,90.39,90.03,90.03,64388.0,76.3567,76.4752,76.1706,76.1706,64388.0
2017-04-25 11:00:00,90.02,90.13,89.75,89.75,77642.0,76.1622,76.2552,75.9337,75.9337,77642.0
2017-04-25 11:30:00,89.76,89.8,89.5,89.64,44314.0,75.9422,75.976,75.7222,75.8406,44314.0
2017-04-25 12:00:00,89.64,89.64,89.36,89.51,56508.0,75.8406,75.8406,75.6038,75.7307,56508.0
2017-04-25 12:30:00,89.51,89.59,89.39,89.57,31698.0,75.7307,75.7983,75.6291,75.7814,31698.0
2017-04-25 13:00:00,89.57,89.65,89.48,89.54,56925.0,75.7814,75.8491,75.7053,75.756,56925.0
2017-04-25 13:30:00,89.54,89.56,89.43,89.46,46911.0,75.756,75.773,75.663,75.6884,46911.0
2017-04-25 14:00:00,89.46,89.49,89.32,89.38,40995.0,75.6884,75.7137,75.5699,75.6207,40995.0
2017-04-25 14:30:00,89.39,89.49,89.36,89.43,51172.0,75.6291,75.7137,75.6038,75.663,51172.0
2017-04-25 15:00:00,89.43,89.55,89.34,89.37,77770.0,75.663,75.7645,75.5868,75.6122,77770.0
2017-04-25 15:30:00,89.37,89.38,89.11,89.11,188435.0,75.6122,75.6207,75.3922,75.3922,188435.0
2017-04-26 09:30:00,89.06,89.59,88.79,89.1,56104.0,75.3499,75.7983,75.1215,75.3838,56104.0
2017-04-26 10:00:00,89.1,89.1,88.64,88.77,57706.0,75.3838,75.3838,74.9946,75.1046,57706.0
2017-04-26 10:30:00,88.79,89.12,88.78,89.09,60612.0,75.1215,75.4007,75.113,75.3753,60612.0
2017-04-26 11:00:00,89.09,89.29,88.93,89.2,42257.0,75.3753,75.5445,75.2399,75.4684,42257.0
2017-04-26 11:30:00,89.2,89.27,88.75,88.93,43838.0,75.4684,75.5276,75.0877,75.2399,43838.0
2017-04-26 12:00:00,88.96,89.03,88.86,89.0,49716.0,75.2653,75.3246,75.1807,75.2992,49716.0
2017-04-26 12:30:00,88.97,89.12,88.97,89.1,39153.0,75.2738,75.4007,75.2738,75.3838,39153.0
2017-04-26 13:00:00,89.09,89.12,89.04,89.08,38640.0,75.3753,75.4007,75.333,75.3669,38640.0
2017-04-26 13:30:00,89.05,89.3,88.98,89.23,44807.0,75.3415,75.553,75.2823,75.4938,44807.0
2017-04-26 14:00:00,89.2,89.33,89.11,89.2,38419.0,75.4684,75.5784,75.3922,75.4684,38419.0
2017-04-26 14:30:00,89.17,89.22,89.02,89.02,44985.0,75.443,75.4853,75.3161,75.3161,44985.0
2017-04-26 15:00:00,89.01,89.11,88.8,88.8,85950.0,75.3076,75.3922,75.13,75.13,85950.0
2017-04-26 15:30:00,88.82,88.86,88.57,88.59,186773.0,75.1469,75.1807,74.9354,74.9523,186773.0
2017-04-27 09:30:00,88.27,88.47,87.57,88.19,43922.0,75.0723,75.2424,74.477,75.0043,43922.0
2017-04-27 10:00:00,88.16,88.64,88.1,88.14,58108.0,74.9788,75.387,74.9277,74.9618,58108.0
2017-04-27 10:30:00,88.12,88.28,87.87,87.91,40633.0,74.9448,75.0808,74.7321,74.7662,40633.0
2017-04-27 11:00:00,87.93,88.12,87.83,87.99,57304.0,74.7832,74.9448,74.6981,74.8342,57304.0
2017-04-27 11:30:00,88.03,88.07,87.79,87.87,25759.0,74.8682,74.9022,74.6641,74.7321,25759.0
2017-04-27 12:00:00,87.87,88.03,87.84,87.87,20995.0,74.7321,74.8682,74.7066,74.7321,20995.0
2017-04-27 12:30:00,87.9,88.38,87.9,88.38,22185.0,74.7577,75.1659,74.7577,75.1659,22185.0
2017-04-27 13:00:00,88.36,88.36,88.16,88.19,32689.0,75.1489,75.1489,74.9788,75.0043,32689.0
2017-04-27 13:30:00,88.19,88.2,88.01,88.18,38192.0,75.0043,75.0128,74.8512,74.9958,38192.0
2017-04-27 14:00:00,88.18,88.25,88.08,88.16,35622.0,74.9958,75.0553,74.9107,74.9788,35622.0
2017-04-27 14:30:00,88.17,88.29,88.09,88.11,35458.0,74.9873,75.0893,74.9192,74.9363,35458.0
2017-04-27 15:00:00,88.11,88.15,88.03,88.12,52731.0,74.9363,74.9703,74.8682,74.9448,52731.0
2017-04-27 15:30:00,88.12,88.14,87.83,87.9,165246.0,74.9448,74.9618,74.6981,74.7577,165246.0
2017-04-28 09:30:00,87.77,88.22,87.6,87.66,147540.0,74.6471,75.0298,74.5025,74.5535,147540.0
2017-04-28 10:00:00,87.66,87.78,87.14,87.32,93512.0,74.5535,74.6556,74.1113,74.2644,93512.0
2017-04-28 10:30:00,87.34,87.42,87.02,87.03,43049.0,74.2814,74.3494,74.0092,74.0177,43049.0
2017-04-28 11:00:00,87.05,87.17,86.97,87.11,54343.0,74.0347,74.1368,73.9667,74.0858,54343.0
2017-04-28 11:30:00,87.11,87.3,86.99,87.01,50442.0,74.0858,74.2474,73.9837,74.0007,50442.0
2017-04-28 12:00:00,87.01,87.26,87.0,87.12,31610.0,74.0007,74.2133,73.9922,74.0943,31610.0
2017-04-28 12:30:00,87.13,87.4,86.94,87.4,98958.0,74.1028,74.3324,73.9412,74.3324,98958.0
2017-04-28 13:00:00,87.4,87.43,87.15,87.17,32708.0,74.3324,74.3579,74.1198,74.1368,32708.0
2017-04-28 13:30:00,87.14,87.25,86.97,86.97,44871.0,74.1113,74.2048,73.9667,73.9667,44871.0
2017-04-28 14:00:00,86.97,86.97,86.77,86.84,42888.0,73.9667,73.9667,73.7966,73.8561,42888.0
2017-04-28 14:30:00,86.85,86.91,86.79,86.79,66015.0,73.8646,73.9157,73.8136,73.8136,66015.0
2017-04-28 15:00:00,86.8,87.0,86.77,87.0,79194.0,73.8221,73.9922,73.7966,73.9922,79194.0
2017-04-28 15:30:00,87.0,87.15,86.9,87.04,207367.0,73.9922,74.1198,73.9072,74.0262,207367.0
2017-05-01 09:30:00,86.98,87.51,86.76,87.45,34061.0,73.9752,74.426,73.7881,74.3749,34061.0
2017-05-01 10:00:00,87.44,87.47,86.97,87.05,38346.0,74.3664,74.3919,73.9667,74.0347,38346.0
2017-05-01 10:30:00,87.05,87.51,87.04,87.44,60396.0,74.0347,74.426,74.0262,74.3664,60396.0
2017-05-01 11:00:00,87.43,87.61,87.28,87.61,32525.0,74.3579,74.511,74.2303,74.511,32525.0
2017-05-01 11:30:00,87.61,87.9,87.53,87.74,49524.0,74.511,74.7577,74.443,74.6216,49524.0
2017-05-01 12:00:00,87.73,87.89,87.71,87.87,42839.0,74.6131,74.7491,74.5961,74.7321,42839.0
2017-05-01 12:30:00,87.88,88.06,87.75,87.87,161939.0,74.7406,74.8937,74.6301,74.7321,161939.0
2017-05-01 13:00:00,87.84,87.93,87.76,87.84,54498.0,74.7066,74.7832,74.6386,74.7066,54498.0
2017-05-01 13:30:00,87.84,87.9,87.76,87.81,32420.0,74.7066,74.7577,74.6386,74.6811,32420.0
2017-05-01 14:00:00,87.83,87.91,87.72,87.87,36358.0,74.6981,74.7662,74.6046,74.7321,36358.0
2017-05-01 14:30:00,87.87,88.03,87.82,88.0,47366.0,74.7321,74.8682,74.6896,74.8427,47366.0
2017-05-01 15:00:00,88.0,88.04,87.86,87.86,45860.0,74.8427,74.8767,74.7236,74.7236,45860.0
2017-05-01 15:30:00,87.87,87.89,87.6,87.68,132908.0,74.7321,74.7491,74.5025,74.5705,132908.0
2017-05-02 09:30:00,87.49,88.4,87.49,87.72,59064.0,74.409,75.1829,74.409,74.6046,59064.0
2017-05-02 10:00:00,87.7,87.8,87.57,87.8,47331.0,74.5876,74.6726,74.477,74.6726,47331.0
2017-05-02 10:30:00,87.8,87.91,87.4,87.46,27338.0,74.6726,74.7662,74.3324,74.3834,27338.0
2017-05-02 11:00:00,87.43,87.49,87.12,87.17,32065.0,74.3579,74.409,74.0943,74.1368,32065.0
2017-05-02 11:30:00,87.17,87.51,87.11,87.43,116338.0,74.1368,74.426,74.0858,74.3579,116338.0
2017-05-02 12:00:00,87.43,87.56,87.31,87.52,32477.0,74.3579,74.4685,74.2559,74.4345,32477.0
2017-05-02 12:30:00,87.5,87.5,87.36,87.42,25627.0,74.4175,74.4175,74.2984,74.3494,25627.0
2017-05-02 13:00:00,87.43,87.45,87.35,87.43,36184.0,74.3579,74.3749,74.2899,74.3579,36184.0
2017-05-02 13:30:00,87.42,87.51,87.12,87.13,73693.0,74.3494,74.426,74.0943,74.1028,73693.0
2017-05-02 14:00:00,87.13,87.13,86.8,86.81,73546.0,74.1028,74.1028,73.8221,73.8306,73546.0
2017-05-02 14:30:00,86.83,87.0,86.66,86.86,155952.0,73.8476,73.9922,73.703,73.8731,155952.0
2017-05-02 15:00:00,86.86,87.04,86.78,86.86,61598.0,73.8731,74.0262,73.8051,73.8731,61598.0
2017-05-02 15:30:00,86.85,87.07,86.81,87.04,175157.0,73.8646,74.0517,73.8306,74.0262,175157.0
2017-05-03 09:30:00,86.6,87.11,86.52,86.62,37324.0,73.652,74.0858,73.584,73.669,37324.0
2017-05-03 10:00:00,86.64,86.71,86.49,86.57,42247.0,73.686,73.7456,73.5585,73.6265,42247.0
2017-05-03 10:30:00,86.56,86.66,86.22,86.27,57804.0,73.618,73.703,73.3288,73.3714,57804.0
2017-05-03 11:00:00,86.26,86.58,86.26,86.5,30762.0,73.3629,73.635,73.3629,73.567,30762.0
2017-05-03 11:30:00,86.52,86.62,86.34,86.45,45495.0,73.584,73.669,73.4309,73.5244,45495.0
2017-05-03 12:00:00,86.42,86.47,86.28,86.28,21831.0,73.4989,73.5415,73.3799,73.3799,21831.0
2017-05-03 12:30:00,86.31,86.32,86.06,86.1,31150.0,73.4054,73.4139,73.1928,73.2268,31150.0
2017-05-03 13:00:00,86.12,86.14,85.9,85.92,29365.0,73.2438,73.2608,73.0567,73.0737,29365.0
2017-05-03 13:30:00,85.89,85.99,85.83,85.97,23599.0,73.0482,73.1332,72.9971,73.1162,23599.0
2017-05-03 14:00:00,85.97,86.0,85.76,85.85,50727.0,73.1162,73.1417,72.9376,73.0142,50727.0
2017-05-03 14:30:00,85.89,85.96,85.8,85.84,47742.0,73.0482,73.1077,72.9716,73.0057,47742.0
2017-05-03 15:00:00,85.86,86.01,85.67,85.74,77754.0,73.0227,73.1502,72.8611,72.9206,77754.0
2017-05-03 15:30:00,85.76,85.82,85.6,85.63,182379.0,72.9376,72.9886,72.8015,72.827,182379.0
2017-05-04 09:30:00,85.13,85.52,84.58,84.85,82450.0,72.4018,72.7335,71.934,72.1637,82450.0
2017-05-04 10:00:00,84.84,85.11,84.83,85.04,79177.0,72.1552,72.3848,72.1467,72.3253,79177.0
2017-05-04 10:30:00,85.04,85.07,84.78,84.81,92438.0,72.3253,72.3508,72.1041,72.1297,92438.0
2017-05-04 11:00:00,84.81,84.99,84.7,84.97,74427.0,72.1297,72.2827,72.0361,72.2657,74427.0
2017-05-04 11:30:00,84.98,85.41,84.91,85.01,60425.0,72.2742,72.6399,72.2147,72.2997,60425.0
2017-05-04 12:00:00,85.0,85.05,84.65,84.78,77533.0,72.2912,72.3338,71.9936,72.1041,77533.0
2017-05-04 12:30:00,84.77,85.07,84.76,84.98,71646.0,72.0956,72.3508,72.0871,72.2742,71646.0
2017-05-04 13:00:00,85.01,85.1,84.68,84.83,70292.0,72.2997,72.3763,72.0191,72.1467,70292.0
2017-05-04 13:30:00,84.83,84.93,84.8,84.91,46851.0,72.1467,72.2317,72.1211,72.2147,46851.0
2017-05-04 14:00:00,84.9,85.07,84.84,85.06,122727.0,72.2062,72.3508,72.1552,72.3423,122727.0
2017-05-04 14:30:00,85.04,85.17,85.01,85.08,98114.0,72.3253,72.4358,72.2997,72.3593,98114.0
2017-05-04 15:00:00,85.09,85.16,85.01,85.08,102888.0,72.3678,72.4273,72.2997,72.3593,102888.0
2017-05-04 15:30:00,85.08,85.36,85.07,85.32,267342.0,72.3593,72.5974,72.3508,72.5634,267342.0
2017-05-05 09:30:00,85.5,86.0,85.5,85.87,28877.0,72.7165,73.1417,72.7165,73.0312,28877.0
2017-05-05 10:00:00,85.87,85.94,85.67,85.83,52261.0,73.0312,73.0907,72.8611,72.9971,52261.0
2017-05-05 10:30:00,85.83,85.96,85.78,85.91,56761.0,72.9971,73.1077,72.9546,73.0652,56761.0
2017-05-05 11:00:00,85.92,86.21,85.92,86.04,69101.0,73.0737,73.3203,73.0737,73.1757,69101.0
2017-05-05 11:30:00,86.04,86.35,85.99,86.3,66585.0,73.1757,73.4394,73.1332,73.3969,66585.0
2017-05-05 12:00:00,86.33,86.33,86.09,86.1,35572.0,73.4224,73.4224,73.2183,73.2268,35572.0
2017-05-05 12:30:00,86.11,86.23,86.0,86.15,36969.0,73.2353,73.3373,73.1417,73.2693,36969.0
2017-05-05 13:00:00,86.16,86.22,86.11,86.11,41512.0,73.2778,73.3288,73.2353,73.2353,41512.0
2017-05-05 13:30:00,86.11,86.14,86.07,86.11,31846.0,73.2353,73.2608,73.2013,73.2353,31846.0
2017-05-05 14:00:00,86.11,86.14,86.05,86.09,31541.0,73.2353,73.2608,73.1843,73.2183,31541.0
2017-05-05 14:30:00,86.1,86.16,86.04,86.11,42498.0,73.2268,73.2778,73.1757,73.2353,42498.0
2017-05-05 15:00:00,86.11,86.42,86.07,86.42,47956.0,73.2353,73.4989,73.2013,73.4989,47956.0
2017-05-05 15:30:00,86.42,86.51,86.38,86.4,99924.0,73.4989,73.5755,73.4649,73.4819,99924.0
2017-05-08 09:30:00,86.49,86.54,85.61,85.69,55639.0,73.5585,73.601,72.81,72.8781,55639.0
2017-05-08 10:00:00,85.69,86.15,85.64,85.97,49018.0,72.8781,73.2693,72.8356,73.1162,49018.0
2017-05-08 10:30:00,85.97,86.13,85.89,85.91,125275.0,73.1162,73.2523,73.0482,73.0652,125275.0
2017-05-08 11:00:00,85.93,86.24,85.87,86.23,51582.0,73.0822,73.3458,73.0312,73.3373,51582.0
2017-05-08 11:30:00,86.2,86.58,86.2,86.45,39406.0,73.3118,73.635,73.3118,73.5244,39406.0
2017-05-08 12:00:00,86.44,86.44,86.01,86.02,39711.0,73.5159,73.5159,73.1502,73.1587,39711.0
2017-05-08 12:30:00,86.0,86.26,85.94,86.09,55089.0,73.1417,73.3629,73.0907,73.2183,55089.0
2017-05-08 13:00:00,86.08,86.21,86.05,86.16,79956.0,73.2098,73.3203,73.1843,73.2778,79956.0
2017-05-08 13:30:00,86.16,86.45,86.16,86.43,45223.0,73.2778,73.5244,73.2778,73.5074,45223.0
2017-05-08 14:00:00,86.42,86.62,86.4,86.62,31754.0,73.4989,73.669,73.4819,73.669,31754.0
2017-05-08 14:30:00,86.63,86.71,86.62,86.62,45920.0,73.6775,73.7456,73.669,73.669,45920.0
2017-05-08 15:00:00,86.59,86.59,86.43,86.53,38780.0,73.6435,73.6435,73.5074,73.5925,38780.0
2017-05-08 15:30:00,86.54,86.55,86.14,86.15,231754.0,73.601,73.6095,73.2608,73.2693,231754.0
2017-05-09 09:30:00,86.39,86.39,85.86,86.06,47736.0,73.4734,73.4734,73.0227,73.1928,47736.0
2017-05-09 10:00:00,86.12,86.49,86.12,86.42,70999.0,73.2438,73.5585,73.2438,73.4989,70999.0
2017-05-09 10:30:00,86.4,86.4,85.9,85.94,41647.0,73.4819,73.4819,73.0567,73.0907,41647.0
2017-05-09 11:00:00,85.94,86.25,85.91,86.12,58500.0,73.0907,73.3543,73.0652,73.2438,58500.0
2017-05-09 11:30:00,86.14,86.53,86.14,86.52,41180.0,73.2608,73.5925,73.2608,73.584,41180.0
2017-05-09 12:00:00,86.51,86.64,86.51,86.53,26402.0,73.5755,73.686,73.5755,73.5925,26402.0
2017-05-09 12:30:00,86.53,86.55,86.36,86.47,28729.0,73.5925,73.6095,73.4479,73.5415,28729.0
2017-05-09 13:00:00,86.47,86.62,86.44,86.5,35782.0,73.5415,73.669,73.5159,73.567,35782.0
2017-05-09 13:30:00,86.48,86.95,86.48,86.95,29920.0,73.55,73.9497,73.55,73.9497,29920.0
2017-05-09 14:00:00,86.93,86.95,86.66,86.66,45688.0,73.9327,73.9497,73.703,73.703,45688.0
2017-05-09 14:30:00,86.69,86.83,86.68,86.81,54859.0,73.7286,73.8476,73.7201,73.8306,54859.0
2017-05-09 15:00:00,86.81,86.82,86.72,86.77,47899.0,73.8306,73.8391,73.7541,73.7966,47899.0
2017-05-09 15:30:00,86.76,86.78,86.46,86.67,130835.0,73.7881,73.8051,73.533,73.7116,130835.0
2017-05-10 09:30:00,86.78,87.4,86.78,87.31,50975.0,73.8051,74.3324,73.8051,74.2559,50975.0
2017-05-10 10:00:00,87.27,87.28,86.92,87.11,38403.0,74.2218,74.2303,73.9242,74.0858,38403.0
2017-05-10 10:30:00,87.09,87.3,86.93,87.3,42608.0,74.0688,74.2474,73.9327,74.2474,42608.0
2017-05-10 11:00:00,87.31,87.31,86.91,87.05,21659.0,74.2559,74.2559,73.9157,74.0347,21659.0
2017-05-10 11:30:00,87.07,87.12,86.89,86.97,31711.0,74.0517,74.0943,73.8987,73.9667,31711.0
2017-05-10 12:00:00,86.97,87.22,86.97,87.22,21987.0,73.9667,74.1793,73.9667,74.1793,21987.0
2017-05-10 12:30:00,87.2,87.3,87.16,87.25,24464.0,74.1623,74.2474,74.1283,74.2048,24464.0
2017-05-10 13:00:00,87.27,87.4,87.08,87.09,38158.0,74.2218,74.3324,74.0603,74.0688,38158.0
2017-05-10 13:30:00,87.09,87.12,86.81,86.84,43214.0,74.0688,74.0943,73.8306,73.8561,43214.0
2017-05-10 14:00:00,86.87,86.95,86.75,86.76,28532.0,73.8817,73.9497,73.7796,73.7881,28532.0
2017-05-10 14:30:00,86.76,86.81,86.65,86.69,22529.0,73.7881,73.8306,73.6945,73.7286,22529.0
2017-05-10 15:00:00,86.68,86.77,86.56,86.6,21524.0,73.7201,73.7966,73.618,73.652,21524.0
2017-05-10 15:30:00,86.59,86.61,86.46,86.53,110113.0,73.6435,73.6605,73.533,73.5925,110113.0
2017-05-11 09:30:00,86.26,86.65,85.69,85.8,35106.0,73.3629,73.6945,72.8781,72.9716,35106.0
2017-05-11 10:00:00,85.82,86.07,85.59,85.89,40630.0,72.9886,73.2013,72.793,73.0482,40630.0
2017-05-11 10:30:00,85.89,86.04,85.58,85.73,63990.0,73.0482,73.1757,72.7845,72.9121,63990.0
2017-05-11 11:00:00,85.75,85.83,85.6,85.62,36506.0,72.9291,72.9971,72.8015,72.8185,36506.0
2017-05-11 11:30:00,85.6,85.68,85.54,85.57,22081.0,72.8015,72.8696,72.7505,72.776,22081.0
2017-05-11 12:00:00,85.6,85.65,85.51,85.54,25672.0,72.8015,72.8441,72.725,72.7505,25672.0
2017-05-11 12:30:00,85.55,85.59,85.46,85.5,31455.0,72.759,72.793,72.6825,72.7165,31455.0
2017-05-11 13:00:00,85.51,85.77,85.51,85.54,21619.0,72.725,72.9461,72.725,72.7505,21619.0
2017-05-11 13:30:00,85.55,85.68,85.51,85.64,14488.0,72.759,72.8696,72.725,72.8356,14488.0
2017-05-11 14:00:00,85.64,85.95,85.63,85.71,28091.0,72.8356,73.0992,72.827,72.8951,28091.0
2017-05-11 14:30:00,85.72,85.82,85.71,85.81,17830.0,72.9036,72.9886,72.8951,72.9801,17830.0
2017-05-11 15:00:00,85.83,86.0,85.83,85.91,27824.0,72.9971,73.1417,72.9971,73.0652,27824.0
2017-05-11 15:30:00,85.91,86.02,85.86,86.01,87433.0,73.0652,73.1587,73.0227,73.1502,87433.0
2017-05-12 09:30:00,86.02,86.35,85.83,86.19,16615.0,73.1587,73.4394,72.9971,73.3033,16615.0
2017-05-12 10:00:00,86.23,86.3,85.68,85.69,28433.0,73.3373,73.3969,72.8696,72.8781,28433.0
2017-05-12 10:30:00,85.68,85.91,85.6,85.77,20111.0,72.8696,73.0652,72.8015,72.9461,20111.0
2017-05-12 11:00:00,85.75,85.78,85.63,85.7,36977.0,72.9291,72.9546,72.827,72.8866,36977.0
2017-05-12 11:30:00,85.72,85.77,85.53,85.61,52604.0,72.9036,72.9461,72.742,72.81,52604.0
2017-05-12 12:00:00,85.61,85.64,85.35,85.35,15959.0,72.81,72.8356,72.5889,72.5889,15959.0
2017-05-12 12:30:00,85.36,85.42,85.2,85.4,25765.0,72.5974,72.6484,72.4613,72.6314,25765.0
2017-05-12 13:00:00,85.41,85.42,85.12,85.17,26058.0,72.6399,72.6484,72.3933,72.4358,26058.0
2017-05-12 13:30:00,85.14,85.22,85.14,85.22,21645.0,72.4103,72.4784,72.4103,72.4784,21645.0
2017-05-12 14:00:00,85.22,85.26,85.07,85.14,20848.0,72.4784,72.5124,72.3508,72.4103,20848.0
2017-05-12 14:30:00,85.15,85.28,85.06,85.28,39555.0,72.4188,72.5294,72.3423,72.5294,39555.0
2017-05-12 15:00:00,85.28,85.45,85.24,85.31,38757.0,72.5294,72.674,72.4954,72.5549,38757.0
2017-05-12 15:30:00,85.3,85.43,85.27,85.33,134171.0,72.5464,72.657,72.5209,72.5719,134171.0
2017-05-15 09:30:00,86.1,86.94,85.78,86.94,32904.0,73.2268,73.9412,72.9546,73.9412,32904.0
2017-05-15 10:00:00,86.94,87.15,86.77,86.77,53028.0,73.9412,74.1198,73.7966,73.7966,53028.0
2017-05-15 10:30:00,86.81,86.89,86.71,86.85,26779.0,73.8306,73.8987,73.7456,73.8646,26779.0
2017-05-15 11:00:00,86.89,87.05,86.88,87.05,21060.0,73.8987,74.0347,73.8902,74.0347,21060.0
2017-05-15 11:30:00,87.02,87.31,86.98,87.31,29875.0,74.0092,74.2559,73.9752,74.2559,29875.0
2017-05-15 12:00:00,87.3,87.32,87.06,87.22,18137.0,74.2474,74.2644,74.0432,74.1793,18137.0
2017-05-15 12:30:00,87.22,87.36,87.21,87.34,37795.0,74.1793,74.2984,74.1708,74.2814,37795.0
2017-05-15 13:00:00,87.34,87.44,87.26,87.33,21280.0,74.2814,74.3664,74.2133,74.2729,21280.0
2017-05-15 13:30:00,87.3,87.33,87.17,87.2,17042.0,74.2474,74.2729,74.1368,74.1623,17042.0
2017-05-15 14:00:00,87.2,87.2,86.9,86.9,20390.0,74.1623,74.1623,73.9072,73.9072,20390.0
2017-05-15 14:30:00,86.88,86.99,86.82,86.82,28572.0,73.8902,73.9837,73.8391,73.8391,28572.0
2017-05-15 15:00:00,86.82,87.0,86.78,86.8,48447.0,73.8391,73.9922,73.8051,73.8221,48447.0
2017-05-15 15:30:00,86.8,86.88,86.64,86.68,91969.0,73.8221,73.8902,73.686,73.7201,91969.0
2017-05-16 09:30:00,86.96,87.12,86.38,86.47,50831.0,73.9582,74.0943,73.4649,73.5415,50831.0
2017-05-16 10:00:00,86.47,86.72,86.33,86.42,26656.0,73.5415,73.7541,73.4224,73.4989,26656.0
2017-05-16 10:30:00,86.46,86.6,86.32,86.48,36100.0,73.533,73.652,73.4139,73.55,36100.0
2017-05-16 11:00:00,86.5,87.0,86.47,86.98,81397.0,73.567,73.9922,73.5415,73.9752,81397.0
2017-05-16 11:30:00,87.01,87.29,86.97,87.24,27636.0,74.0007,74.2389,73.9667,74.1963,27636.0
2017-05-16 12:00:00,87.25,87.73,87.19,87.56,53659.0,74.2048,74.6131,74.1538,74.4685,53659.0
2017-05-16 12:30:00,87.57,87.86,87.51,87.82,55452.0,74.477,74.7236,74.426,74.6896,55452.0
2017-05-16 13:00:00,87.78,87.96,87.75,87.92,40283.0,74.6556,74.8087,74.6301,74.7747,40283.0
2017-05-16 13:30:00,87.92,87.98,87.72,87.8,30657.0,74.7747,74.8257,74.6046,74.6726,30657.0
2017-05-16 14:00:00,87.82,87.82,87.71,87.77,29556.0,74.6896,74.6896,74.5961,74.6471,29556.0
2017-05-16 14:30:00,87.78,87.85,87.73,87.74,29934.0,74.6556,74.7151,74.6131,74.6216,29934.0
2017-05-16 15:00:00,87.76,87.8,87.72,87.78,40324.0,74.6386,74.6726,74.6046,74.6556,40324.0
2017-05-16 15:30:00,87.78,87.88,87.58,87.61,121654.0,74.6556,74.7406,74.4855,74.511,121654.0
2017-05-17 09:30:00,86.58,86.62,85.65,85.79,50433.0,73.635,73.669,72.8441,72.9631,50433.0
2017-05-17 10:00:00,85.78,85.83,85.54,85.7,41975.0,72.9546,72.9971,72.7505,72.8866,41975.0
2017-05-17 10:30:00,85.73,85.73,85.33,85.36,35499.0,72.9121,72.9121,72.5719,72.5974,35499.0
2017-05-17 11:00:00,85.38,85.55,85.23,85.24,16067.0,72.6144,72.759,72.4869,72.4954,16067.0
2017-05-17 11:30:00,85.24,85.29,85.06,85.28,25804.0,72.4954,72.5379,72.3423,72.5294,25804.0
2017-05-17 12:00:00,85.26,85.3,85.1,85.14,20176.0,72.5124,72.5464,72.3763,72.4103,20176.0
2017-05-17 12:30:00,85.14,85.17,84.93,85.07,75432.0,72.4103,72.4358,72.2317,72.3508,75432.0
2017-05-17 13:00:00,85.09,85.11,84.87,84.92,26146.0,72.3678,72.3848,72.1807,72.2232,26146.0
2017-05-17 13:30:00,84.91,84.93,84.37,84.37,38424.0,72.2147,72.2317,71.7554,71.7554,38424.0
2017-05-17 14:00:00,84.37,84.63,84.21,84.21,46329.0,71.7554,71.9766,71.6194,71.6194,46329.0
2017-05-17 14:30:00,84.24,84.34,84.14,84.32,42981.0,71.6449,71.7299,71.5598,71.7129,42981.0
2017-05-17 15:00:00,84.31,84.56,84.21,84.39,57487.0,71.7044,71.917,71.6194,71.7724,57487.0
2017-05-17 15:30:00,84.38,84.39,83.86,83.88,169352.0,71.7639,71.7724,71.3217,71.3387,169352.0
2017-05-18 09:30:00,83.84,84.05,83.34,83.55,61103.0,71.3047,71.4833,70.8794,71.058,61103.0
2017-05-18 10:00:00,83.62,84.09,83.62,83.96,36027.0,71.1176,71.5173,71.1176,71.4067,36027.0
2017-05-18 10:30:00,83.96,84.18,83.8,83.91,43224.0,71.4067,71.5938,71.2707,71.3642,43224.0
2017-05-18 11:00:00,83.9,84.31,83.85,84.26,49329.0,71.3557,71.7044,71.3132,71.6619,49329.0
2017-05-18 11:30:00,84.25,84.43,84.08,84.12,60259.0,71.6534,71.8065,71.5088,71.5428,60259.0
2017-05-18 12:00:00,84.12,84.22,84.06,84.2,35993.0,71.5428,71.6279,71.4918,71.6109,35993.0
2017-05-18 12:30:00,84.16,84.17,83.98,84.11,23118.0,71.5768,71.5853,71.4237,71.5343,23118.0
2017-05-18 13:00:00,84.13,84.18,83.83,83.93,27531.0,71.5513,71.5938,71.2962,71.3812,27531.0
2017-05-18 13:30:00,83.93,84.02,83.66,83.96,33383.0,71.3812,71.4578,71.1516,71.4067,33383.0
2017-05-18 14:00:00,83.96,84.21,83.94,84.0,61744.0,71.4067,71.6194,71.3897,71.4408,61744.0
2017-05-18 14:30:00,84.02,84.26,83.92,83.94,33603.0,71.4578,71.6619,71.3727,71.3897,33603.0
2017-05-18 15:00:00,83.95,84.17,83.82,83.86,40547.0,71.3982,71.5853,71.2877,71.3217,40547.0
2017-05-18 15:30:00,83.88,84.11,83.77,83.8,79886.0,71.3387,71.5343,71.2451,71.2707,79886.0
2017-05-19 09:30:00,84.38,84.84,84.22,84.79,36670.0,71.7639,72.1552,71.6279,72.1126,36670.0
2017-05-19 10:00:00,84.77,85.67,84.77,85.64,42173.0,72.0956,72.8611,72.0956,72.8356,42173.0
2017-05-19 10:30:00,85.68,85.68,85.03,85.07,46641.0,72.8696,72.8696,72.3168,72.3508,46641.0
2017-05-19 11:00:00,85.1,85.26,85.02,85.06,43415.0,72.3763,72.5124,72.3083,72.3423,43415.0
2017-05-19 11:30:00,85.04,85.07,84.69,84.88,26211.0,72.3253,72.3508,72.0276,72.1892,26211.0
2017-05-19 12:00:00,84.9,84.93,84.75,84.75,22950.0,72.2062,72.2317,72.0786,72.0786,22950.0
2017-05-19 12:30:00,84.75,84.82,84.59,84.69,26554.0,72.0786,72.1382,71.9425,72.0276,26554.0
2017-05-19 13:00:00,84.67,84.67,84.41,84.47,29070.0,72.0106,72.0106,71.7895,71.8405,29070.0
2017-05-19 13:30:00,84.47,84.66,84.32,84.59,45441.0,71.8405,72.0021,71.7129,71.9425,45441.0
2017-05-19 14:00:00,84.6,84.65,84.47,84.56,27170.0,71.951,71.9936,71.8405,71.917,27170.0
2017-05-19 14:30:00,84.56,84.8,84.56,84.71,32779.0,71.917,72.1211,71.917,72.0446,32779.0
2017-05-19 15:00:00,84.71,84.76,84.41,84.48,44744.0,72.0446,72.0871,71.7895,71.849,44744.0
2017-05-19 15:30:00,84.47,84.6,84.31,84.43,101481.0,71.8405,71.951,71.7044,71.8065,101481.0
2017-05-22 09:30:00,87.96,87.96,84.82,84.97,49117.0,74.8087,74.8087,72.1382,72.2657,49117.0
2017-05-22 10:00:00,84.94,85.36,84.79,85.03,29501.0,72.2402,72.5974,72.1126,72.3168,29501.0
2017-05-22 10:30:00,85.04,85.04,84.53,84.61,37280.0,72.3253,72.3253,71.8915,71.9596,37280.0
2017-05-22 11:00:00,84.64,84.87,84.62,84.69,47229.0,71.9851,72.1807,71.9681,72.0276,47229.0
2017-05-22 11:30:00,84.73,84.84,84.57,84.68,24730.0,72.0616,72.1552,71.9255,72.0191,24730.0
2017-05-22 12:00:00,84.73,84.95,84.66,84.82,27379.0,72.0616,72.2487,72.0021,72.1382,27379.0
2017-05-22 12:30:00,84.87,84.88,84.69,84.72,19239.0,72.1807,72.1892,72.0276,72.0531,19239.0
2017-05-22 13:00:00,84.73,84.89,84.67,84.89,32714.0,72.0616,72.1977,72.0106,72.1977,32714.0
2017-05-22 13:30:00,84.87,84.91,84.69,84.69,31470.0,72.1807,72.2147,72.0276,72.0276,31470.0
2017-05-22 14:00:00,84.68,85.2,84.67,85.2,66347.0,72.0191,72.4613,72.0106,72.4613,66347.0
2017-05-22 14:30:00,85.2,85.45,85.2,85.23,39101.0,72.4613,72.674,72.4613,72.4869,39101.0
2017-05-22 15:00:00,85.22,85.3,85.06,85.09,104888.0,72.4784,72.5464,72.3423,72.3678,104888.0
2017-05-22 15:30:00,85.09,85.3,85.08,85.23,119440.0,72.3678,72.5464,72.3593,72.4869,119440.0
2017-05-23 09:30:00,85.71,85.95,85.15,85.42,53040.0,72.8951,73.0992,72.4188,72.6484,53040.0
2017-05-23 10:00:00,85.39,85.81,85.26,85.77,53067.0,72.6229,72.9801,72.5124,72.9461,53067.0
2017-05-23 10:30:00,85.75,85.87,85.45,85.82,71303.0,72.9291,73.0312,72.674,72.9886,71303.0
2017-05-23 11:00:00,85.86,86.27,85.82,86.26,34724.0,73.0227,73.3714,72.9886,73.3629,34724.0
2017-05-23 11:30:00,86.27,86.78,86.14,86.65,77788.0,73.3714,73.8051,73.2608,73.6945,77788.0
2017-05-23 12:00:00,86.65,86.71,86.5,86.63,87930.0,73.6945,73.7456,73.567,73.6775,87930.0
2017-05-23 12:30:00,86.61,86.76,86.53,86.68,57197.0,73.6605,73.7881,73.5925,73.7201,57197.0
2017-05-23 13:00:00,86.68,87.02,86.56,86.62,117026.0,73.7201,74.0092,73.618,73.669,117026.0
2017-05-23 13:30:00,86.63,86.89,86.61,86.86,71435.0,73.6775,73.8987,73.6605,73.8731,71435.0
2017-05-23 14:00:00,86.84,86.89,86.66,86.7,40663.0,73.8561,73.8987,73.703,73.7371,40663.0
2017-05-23 14:30:00,86.7,87.04,86.7,87.01,71194.0,73.7371,74.0262,73.7371,74.0007,71194.0
2017-05-23 15:00:00,87.01,87.29,86.98,87.28,118312.0,74.0007,74.2389,73.9752,74.2303,118312.0
2017-05-23 15:30:00,87.27,87.31,87.06,87.21,286495.0,74.2218,74.2559,74.0432,74.1708,286495.0
2017-05-24 09:30:00,87.54,88.0,87.25,88.0,27569.0,74.4515,74.8427,74.2048,74.8427,27569.0
2017-05-24 10:00:00,87.97,88.37,87.93,88.23,134666.0,74.8172,75.1574,74.7832,75.0383,134666.0
2017-05-24 10:30:00,88.25,88.46,87.81,87.84,138311.0,75.0553,75.2339,74.6811,74.7066,138311.0
2017-05-24 11:00:00,87.83,88.06,87.83,87.98,66580.0,74.6981,74.8937,74.6981,74.8257,66580.0
2017-05-24 11:30:00,87.99,88.12,87.92,87.94,66637.0,74.8342,74.9448,74.7747,74.7917,66637.0
2017-05-24 12:00:00,87.94,87.94,87.56,87.62,39541.0,74.7917,74.7917,74.4685,74.5195,39541.0
2017-05-24 12:30:00,87.6,87.61,87.27,87.36,44543.0,74.5025,74.511,74.2218,74.2984,44543.0
2017-05-24 13:00:00,87.34,87.52,87.3,87.42,52451.0,74.2814,74.4345,74.2474,74.3494,52451.0
2017-05-24 13:30:00,87.44,87.5,87.36,87.49,36737.0,74.3664,74.4175,74.2984,74.409,36737.0
2017-05-24 14:00:00,87.45,87.55,87.35,87.52,31078.0,74.3749,74.46,74.2899,74.4345,31078.0
2017-05-24 14:30:00,87.5,87.65,87.31,87.32,60599.0,74.4175,74.545,74.2559,74.2644,60599.0
2017-05-24 15:00:00,87.36,87.44,87.16,87.36,78805.0,74.2984,74.3664,74.1283,74.2984,78805.0
2017-05-24 15:30:00,87.37,87.71,87.36,87.61,151938.0,74.3069,74.5961,74.2984,74.511,151938.0
2017-05-25 09:30:00,87.84,88.22,87.44,87.52,26766.0,74.7066,75.0298,74.3664,74.4345,26766.0
2017-05-25 10:00:00,87.5,87.56,87.25,87.52,42618.0,74.4175,74.4685,74.2048,74.4345,42618.0
2017-05-25 10:30:00,87.52,87.62,87.19,87.19,24835.0,74.4345,74.5195,74.1538,74.1538,24835.0
2017-05-25 11:00:00,87.24,87.31,87.07,87.22,28650.0,74.1963,74.2559,74.0517,74.1793,28650.0
2017-05-25 11:30:00,87.22,87.24,86.73,86.78,31166.0,74.1793,74.1963,73.7626,73.8051,31166.0
2017-05-25 12:00:00,86.79,86.97,86.76,86.82,38676.0,73.8136,73.9667,73.7881,73.8391,38676.0
2017-05-25 12:30:00,86.82,86.89,86.77,86.8,27805.0,73.8391,73.8987,73.7966,73.8221,27805.0
2017-05-25 13:00:00,86.81,86.85,86.64,86.72,20731.0,73.8306,73.8646,73.686,73.7541,20731.0
2017-05-25 13:30:00,86.7,86.92,86.65,86.92,18900.0,73.7371,73.9242,73.6945,73.9242,18900.0
2017-05-25 14:00:00,86.95,87.02,86.86,86.98,21227.0,73.9497,74.0092,73.8731,73.9752,21227.0
2017-05-25 14:30:00,86.97,87.17,86.97,87.14,44596.0,73.9667,74.1368,73.9667,74.1113,44596.0
2017-05-25 15:00:00,87.12,87.38,87.11,87.38,74026.0,74.0943,74.3154,74.0858,74.3154,74026.0
2017-05-25 15:30:00,87.36,87.57,87.24,87.33,119673.0,74.2984,74.477,74.1963,74.2729,119673.0
2017-05-26 09:30:00,87.0,87.0,86.54,86.61,38032.0,73.9922,73.9922,73.601,73.6605,38032.0
2017-05-26 10:00:00,86.64,86.76,86.47,86.64,50746.0,73.686,73.7881,73.5415,73.686,50746.0
2017-05-26 10:30:00,86.68,86.77,86.39,86.54,35787.0,73.7201,73.7966,73.4734,73.601,35787.0
2017-05-26 11:00:00,86.55,86.99,86.52,86.94,23029.0,73.6095,73.9837,73.584,73.9412,23029.0
2017-05-26 11:30:00,86.93,87.0,86.84,86.9,17659.0,73.9327,73.9922,73.8561,73.9072,17659.0
2017-05-26 12:00:00,86.9,87.12,86.9,87.11,17759.0,73.9072,74.0943,73.9072,74.0858,17759.0
2017-05-26 12:30:00,87.12,87.2,87.07,87.11,10390.0,74.0943,74.1623,74.0517,74.0858,10390.0
2017-05-26 13:00:00,87.11,87.32,87.06,87.27,23816.0,74.0858,74.2644,74.0432,74.2218,23816.0
2017-05-26 13:30:00,87.24,87.26,87.08,87.15,13177.0,74.1963,74.2133,74.0603,74.1198,13177.0
2017-05-26 14:00:00,87.16,87.16,87.05,87.07,24182.0,74.1283,74.1283,74.0347,74.0517,24182.0
2017-05-26 14:30:00,87.08,87.11,86.86,86.92,46821.0,74.0603,74.0858,73.8731,73.9242,46821.0
2017-05-26 15:00:00,86.91,87.09,86.91,87.04,31132.0,73.9157,74.0688,73.9157,74.0262,31132.0
2017-05-26 15:30:00,87.06,87.12,86.94,87.11,86161.0,74.0432,74.0943,73.9412,74.0858,86161.0
2017-05-30 09:30:00,87.1,87.34,86.78,87.09,46297.0,74.0773,74.2814,73.8051,74.0688,46297.0
2017-05-30 10:00:00,87.02,87.1,86.82,86.85,32751.0,74.0092,74.0773,73.8391,73.8646,32751.0
2017-05-30 10:30:00,86.9,87.05,86.83,86.83,50585.0,73.9072,74.0347,73.8476,73.8476,50585.0
2017-05-30 11:00:00,86.87,86.88,86.44,86.6,35328.0,73.8817,73.8902,73.5159,73.652,35328.0
2017-05-30 11:30:00,86.57,86.66,86.36,86.57,25298.0,73.6265,73.703,73.4479,73.6265,25298.0
2017-05-30 12:00:00,86.59,86.73,86.56,86.66,16262.0,73.6435,73.7626,73.618,73.703,16262.0
2017-05-30 12:30:00,86.71,86.78,86.53,86.63,17176.0,73.7456,73.8051,73.5925,73.6775,17176.0
2017-05-30 13:00:00,86.62,86.66,86.49,86.56,19232.0,73.669,73.703,73.5585,73.618,19232.0
2017-05-30 13:30:00,86.54,86.69,86.49,86.63,26910.0,73.601,73.7286,73.5585,73.6775,26910.0
2017-05-30 14:00:00,86.63,86.81,86.53,86.77,31444.0,73.6775,73.8306,73.5925,73.7966,31444.0
2017-05-30 14:30:00,86.74,86.87,86.72,86.87,36960.0,73.7711,73.8817,73.7541,73.8817,36960.0
2017-05-30 15:00:00,86.82,86.87,86.73,86.76,55999.0,73.8391,73.8817,73.7626,73.7881,55999.0
2017-05-30 15:30:00,86.77,86.79,86.52,86.58,119834.0,73.7966,73.8136,73.584,73.635,119834.0
2017-05-31 09:30:00,86.43,86.98,85.65,85.65,18477.0,73.5074,73.9752,72.8441,72.8441,18477.0
2017-05-31 10:00:00,85.65,85.67,85.39,85.62,31710.0,72.8441,72.8611,72.6229,72.8185,31710.0
2017-05-31 10:30:00,85.65,85.78,85.32,85.48,36139.0,72.8441,72.9546,72.5634,72.6995,36139.0
2017-05-31 11:00:00,85.55,85.59,85.05,85.13,26391.0,72.759,72.793,72.3338,72.4018,26391.0
2017-05-31 11:30:00,85.14,85.37,85.14,85.33,54923.0,72.4103,72.6059,72.4103,72.5719,54923.0
2017-05-31 12:00:00,85.32,85.4,85.22,85.26,31246.0,72.5634,72.6314,72.4784,72.5124,31246.0
2017-05-31 12:30:00,85.23,85.4,85.2,85.39,27904.0,72.4869,72.6314,72.4613,72.6229,27904.0
2017-05-31 13:00:00,85.37,85.47,85.24,85.46,47235.0,72.6059,72.691,72.4954,72.6825,47235.0
2017-05-31 13:30:00,85.46,85.77,85.44,85.77,23635.0,72.6825,72.9461,72.6655,72.9461,23635.0
2017-05-31 14:00:00,85.78,86.12,85.77,86.09,26917.0,72.9546,73.2438,72.9461,73.2183,26917.0
2017-05-31 14:30:00,86.09,86.09,85.93,86.01,25377.0,73.2183,73.2183,73.0822,73.1502,25377.0
2017-05-31 15:00:00,86.01,86.14,85.96,85.97,42604.0,73.1502,73.2608,73.1077,73.1162,42604.0
2017-05-31 15:30:00,85.97,86.56,85.97,86.55,194679.0,73.1162,73.618,73.1162,73.6095,194679.0
2017-06-01 09:30:00,87.0,88.78,87.0,88.62,158469.0,73.9922,75.5061,73.9922,75.37,158469.0
2017-06-01 10:00:00,88.63,88.68,88.2,88.58,135496.0,75.3785,75.421,75.0128,75.336,135496.0
2017-06-01 10:30:00,88.61,88.61,88.02,88.27,49377.0,75.3615,75.3615,74.8597,75.0723,49377.0
2017-06-01 11:00:00,88.28,88.64,88.24,88.41,52151.0,75.0808,75.387,75.0468,75.1914,52151.0
2017-06-01 11:30:00,88.42,88.55,88.4,88.5,87582.0,75.1999,75.3105,75.1829,75.2679,87582.0
2017-06-01 12:00:00,88.48,88.48,88.22,88.4,60952.0,75.2509,75.2509,75.0298,75.1829,60952.0
2017-06-01 12:30:00,88.39,88.44,87.91,88.0,37976.0,75.1744,75.2169,74.7662,74.8427,37976.0
2017-06-01 13:00:00,87.98,88.1,87.82,87.85,41645.0,74.8257,74.9277,74.6896,74.7151,41645.0
2017-06-01 13:30:00,87.82,87.91,87.33,87.4,200251.0,74.6896,74.7662,74.2729,74.3324,200251.0
2017-06-01 14:00:00,87.43,87.76,87.26,87.66,135505.0,74.3579,74.6386,74.2133,74.5535,135505.0
2017-06-01 14:30:00,87.66,87.76,87.56,87.66,44277.0,74.5535,74.6386,74.4685,74.5535,44277.0
2017-06-01 15:00:00,87.67,87.7,87.53,87.6,62905.0,74.562,74.5876,74.443,74.5025,62905.0
2017-06-01 15:30:00,87.59,87.82,87.51,87.76,118010.0,74.494,74.6896,74.426,74.6386,118010.0
2017-06-02 09:30:00,87.72,87.89,87.21,87.64,52401.0,74.6046,74.7491,74.1708,74.5365,52401.0
2017-06-02 10:00:00,87.61,87.72,87.4,87.4,32475.0,74.511,74.6046,74.3324,74.3324,32475.0
2017-06-02 10:30:00,87.38,87.4,87.18,87.31,29011.0,74.3154,74.3324,74.1453,74.2559,29011.0
2017-06-02 11:00:00,87.31,87.51,87.31,87.48,34421.0,74.2559,74.426,74.2559,74.4004,34421.0
2017-06-02 11:30:00,87.49,87.67,87.34,87.61,30478.0,74.409,74.562,74.2814,74.511,30478.0
2017-06-02 12:00:00,87.6,87.62,87.41,87.5,48511.0,74.5025,74.5195,74.3409,74.4175,48511.0
2017-06-02 12:30:00,87.5,87.5,87.21,87.23,40981.0,74.4175,74.4175,74.1708,74.1878,40981.0
2017-06-02 13:00:00,87.23,87.34,87.09,87.34,27574.0,74.1878,74.2814,74.0688,74.2814,27574.0
2017-06-02 13:30:00,87.35,87.69,87.33,87.69,60019.0,74.2899,74.579,74.2729,74.579,60019.0
2017-06-02 14:00:00,87.7,87.73,87.41,87.49,62662.0,74.5876,74.6131,74.3409,74.409,62662.0
2017-06-02 14:30:00,87.49,87.81,87.42,87.81,42112.0,74.409,74.6811,74.3494,74.6811,42112.0
2017-06-02 15:00:00,87.84,88.0,87.79,87.98,38840.0,74.7066,74.8427,74.6641,74.8257,38840.0
2017-06-02 15:30:00,87.98,88.14,87.85,88.05,193327.0,74.8257,74.9618,74.7151,74.8852,193327.0
2017-06-05 09:30:00,88.12,88.3,87.41,87.55,41436.0,74.9448,75.0978,74.3409,74.46,41436.0
2017-06-05 10:00:00,87.58,88.0,87.52,87.7,54246.0,74.4855,74.8427,74.4345,74.5876,54246.0
2017-06-05 10:30:00,87.73,87.76,87.15,87.48,177742.0,74.6131,74.6386,74.1198,74.4004,177742.0
2017-06-05 11:00:00,87.54,87.54,86.75,87.2,975212.0,74.4515,74.4515,73.7796,74.1623,975212.0
2017-06-05 11:30:00,87.23,87.25,86.66,86.79,130025.0,74.1878,74.2048,73.703,73.8136,130025.0
2017-06-05 12:00:00,86.78,86.92,86.51,86.83,73229.0,73.8051,73.9242,73.5755,73.8476,73229.0
2017-06-05 12:30:00,86.84,87.26,86.75,87.2,62266.0,73.8561,74.2133,73.7796,74.1623,62266.0
2017-06-05 13:00:00,87.22,87.3,86.9,86.93,32324.0,74.1793,74.2474,73.9072,73.9327,32324.0
2017-06-05 13:30:00,86.91,86.93,86.76,86.76,30057.0,73.9157,73.9327,73.7881,73.7881,30057.0
2017-06-05 14:00:00,86.74,87.03,86.65,87.0,76251.0,73.7711,74.0177,73.6945,73.9922,76251.0
2017-06-05 14:30:00,86.98,87.12,86.93,86.93,56149.0,73.9752,74.0943,73.9327,73.9327,56149.0
2017-06-05 15:00:00,86.92,86.95,86.75,86.93,53753.0,73.9242,73.9497,73.7796,73.9327,53753.0
2017-06-05 15:30:00,86.94,86.99,86.76,86.85,143412.0,73.9412,73.9837,73.7881,73.8646,143412.0
2017-06-06 09:30:00,86.59,86.98,85.76,86.98,59078.0,73.6435,73.9752,72.9376,73.9752,59078.0
2017-06-06 10:00:00,87.0,87.34,86.96,87.33,45875.0,73.9922,74.2814,73.9582,74.2729,45875.0
2017-06-06 10:30:00,87.35,87.69,87.34,87.66,67410.0,74.2899,74.579,74.2814,74.5535,67410.0
2017-06-06 11:00:00,87.61,88.23,87.6,88.16,40326.0,74.511,75.0383,74.5025,74.9788,40326.0
2017-06-06 11:30:00,88.16,88.24,87.98,88.0,24558.0,74.9788,75.0468,74.8257,74.8427,24558.0
2017-06-06 12:00:00,87.99,88.45,87.99,88.4,96652.0,74.8342,75.2254,74.8342,75.1829,96652.0
2017-06-06 12:30:00,88.4,88.64,88.38,88.59,22941.0,75.1829,75.387,75.1659,75.3445,22941.0
2017-06-06 13:00:00,88.6,88.61,88.31,88.36,19701.0,75.353,75.3615,75.1063,75.1489,19701.0
2017-06-06 13:30:00,88.35,88.36,88.1,88.11,28852.0,75.1404,75.1489,74.9277,74.9363,28852.0
2017-06-06 14:00:00,88.11,88.29,88.11,88.23,23026.0,74.9363,75.0893,74.9363,75.0383,23026.0
2017-06-06 14:30:00,88.23,88.33,88.2,88.28,25473.0,75.0383,75.1234,75.0128,75.0808,25473.0
2017-06-06 15:00:00,88.28,88.29,88.07,88.26,43169.0,75.0808,75.0893,74.9022,75.0638,43169.0
2017-06-06 15:30:00,88.27,88.27,88.01,88.02,128860.0,75.0723,75.0723,74.8512,74.8597,128860.0
2017-06-07 09:30:00,87.89,88.52,87.57,88.46,37696.0,74.7491,75.285,74.477,75.2339,37696.0
2017-06-07 10:00:00,88.43,88.47,87.86,87.92,33659.0,75.2084,75.2424,74.7236,74.7747,33659.0
2017-06-07 10:30:00,87.92,88.02,87.74,87.99,30821.0,74.7747,74.8597,74.6216,74.8342,30821.0
2017-06-07 11:00:00,87.98,88.21,87.95,88.02,15952.0,74.8257,75.0213,74.8002,74.8597,15952.0
2017-06-07 11:30:00,87.99,88.22,87.99,88.18,21276.0,74.8342,75.0298,74.8342,74.9958,21276.0
2017-06-07 12:00:00,88.18,88.23,87.87,87.92,31019.0,74.9958,75.0383,74.7321,74.7747,31019.0
2017-06-07 12:30:00,87.97,88.15,87.88,88.1,31833.0,74.8172,74.9703,74.7406,74.9277,31833.0
2017-06-07 13:00:00,88.1,88.19,87.99,88.19,28815.0,74.9277,75.0043,74.8342,75.0043,28815.0
2017-06-07 13:30:00,88.18,88.18,87.95,88.08,130953.0,74.9958,74.9958,74.8002,74.9107,130953.0
2017-06-07 14:00:00,88.06,88.32,88.05,88.27,30371.0,74.8937,75.1149,74.8852,75.0723,30371.0
2017-06-07 14:30:00,88.3,88.35,88.16,88.16,33395.0,75.0978,75.1404,74.9788,74.9788,33395.0
2017-06-07 15:00:00,88.15,88.55,88.15,88.46,60670.0,74.9703,75.3105,74.9703,75.2339,60670.0
2017-06-07 15:30:00,88.45,88.49,88.22,88.27,122733.0,75.2254,75.2594,75.0298,75.0723,122733.0
2017-06-08 09:30:00,88.05,88.84,87.84,88.71,60215.0,74.8852,75.5571,74.7066,75.4465,60215.0
2017-06-08 10:00:00,88.63,88.93,88.52,88.56,17809.0,75.3785,75.6337,75.285,75.319,17809.0
2017-06-08 10:30:00,88.57,88.94,88.45,88.87,16223.0,75.3275,75.6422,75.2254,75.5826,16223.0
2017-06-08 11:00:00,88.82,88.96,88.76,88.81,19152.0,75.5401,75.6592,75.4891,75.5316,19152.0
2017-06-08 11:30:00,88.81,88.88,88.48,88.5,67118.0,75.5316,75.5911,75.2509,75.2679,67118.0
2017-06-08 12:00:00,88.49,88.67,88.36,88.61,12781.0,75.2594,75.4125,75.1489,75.3615,12781.0
2017-06-08 12:30:00,88.61,88.75,88.61,88.73,18358.0,75.3615,75.4806,75.3615,75.4636,18358.0
2017-06-08 13:00:00,88.71,88.71,88.4,88.46,18707.0,75.4465,75.4465,75.1829,75.2339,18707.0
2017-06-08 13:30:00,88.45,88.55,88.43,88.46,35987.0,75.2254,75.3105,75.2084,75.2339,35987.0
2017-06-08 14:00:00,88.45,88.47,88.27,88.47,120271.0,75.2254,75.2424,75.0723,75.2424,120271.0
2017-06-08 14:30:00,88.48,88.63,88.25,88.41,55163.0,75.2509,75.3785,75.0553,75.1914,55163.0
2017-06-08 15:00:00,88.44,88.58,88.25,88.29,53351.0,75.2169,75.336,75.0553,75.0893,53351.0
2017-06-08 15:30:00,88.28,88.34,88.12,88.19,171996.0,75.0808,75.1319,74.9448,75.0043,171996.0
2017-06-09 09:30:00,88.47,88.9,88.39,88.59,38239.0,75.2424,75.6081,75.1744,75.3445,38239.0
2017-06-09 10:00:00,88.56,89.18,88.41,89.16,30046.0,75.319,75.8463,75.1914,75.8293,30046.0
2017-06-09 10:30:00,89.14,89.54,89.14,89.46,34459.0,75.8123,76.1524,75.8123,76.0844,34459.0
2017-06-09 11:00:00,89.47,89.74,89.42,89.7,27359.0,76.0929,76.3225,76.0504,76.2885,27359.0
2017-06-09 11:30:00,89.72,89.86,89.55,89.55,31358.0,76.3055,76.4246,76.161,76.161,31358.0
2017-06-09 12:00:00,89.57,89.62,89.39,89.47,37648.0,76.178,76.2205,76.0249,76.0929,37648.0
2017-06-09 12:30:00,89.47,89.83,89.42,89.79,79455.0,76.0929,76.3991,76.0504,76.3651,79455.0
2017-06-09 13:00:00,89.79,89.83,89.56,89.56,30115.0,76.3651,76.3991,76.1695,76.1695,30115.0
2017-06-09 13:30:00,89.56,89.56,89.18,89.24,21805.0,76.1695,76.1695,75.8463,75.8973,21805.0
2017-06-09 14:00:00,89.3,89.52,89.22,89.33,17110.0,75.9483,76.1354,75.8803,75.9738,17110.0
2017-06-09 14:30:00,89.37,89.37,88.81,88.99,26657.0,76.0079,76.0079,75.5316,75.6847,26657.0
2017-06-09 15:00:00,88.99,89.45,88.99,89.45,40421.0,75.6847,76.0759,75.6847,76.0759,40421.0
2017-06-09 15:30:00,89.46,90.19,89.42,90.13,219815.0,76.0844,76.7053,76.0504,76.6542,219815.0
2017-06-12 09:30:00,89.99,90.93,89.88,90.2,84484.0,76.5352,77.3346,76.4416,76.7138,84484.0
2017-06-12 10:00:00,90.11,90.32,89.47,90.2,73106.0,76.6372,76.8158,76.0929,76.7138,73106.0
2017-06-12 10:30:00,90.19,90.38,90.02,90.32,33906.0,76.7053,76.8669,76.5607,76.8158,33906.0
2017-06-12 11:00:00,90.33,90.4,89.65,89.65,52864.0,76.8243,76.8839,76.246,76.246,52864.0
2017-06-12 11:30:00,89.59,89.72,89.14,89.46,26282.0,76.195,76.3055,75.8123,76.0844,26282.0
2017-06-12 12:00:00,89.44,89.44,89.08,89.4,15850.0,76.0674,76.0674,75.7612,76.0334,15850.0
2017-06-12 12:30:00,89.44,89.46,89.17,89.26,20175.0,76.0674,76.0844,75.8378,75.9143,20175.0
2017-06-12 13:00:00,89.31,89.63,89.2,89.61,27155.0,75.9568,76.229,75.8633,76.212,27155.0
2017-06-12 13:30:00,89.64,89.69,89.37,89.39,22446.0,76.2375,76.28,76.0079,76.0249,22446.0
2017-06-12 14:00:00,89.43,89.57,89.31,89.39,20854.0,76.0589,76.178,75.9568,76.0249,20854.0
2017-06-12 14:30:00,89.38,89.58,89.28,89.58,23628.0,76.0164,76.1865,75.9313,76.1865,23628.0
2017-06-12 15:00:00,89.59,89.62,89.3,89.3,30059.0,76.195,76.2205,75.9483,75.9483,30059.0
2017-06-12 15:30:00,89.3,89.53,89.22,89.49,95753.0,75.9483,76.1439,75.8803,76.1099,95753.0
2017-06-13 09:30:00,89.66,90.29,89.62,90.29,42262.0,76.2545,76.7903,76.2205,76.7903,42262.0
2017-06-13 10:00:00,90.27,90.35,90.13,90.25,25160.0,76.7733,76.8413,76.6542,76.7563,25160.0
2017-06-13 10:30:00,90.26,90.33,90.16,90.25,31849.0,76.7648,76.8243,76.6797,76.7563,31849.0
2017-06-13 11:00:00,90.22,90.59,90.15,90.56,26419.0,76.7308,77.0455,76.6712,77.0199,26419.0
2017-06-13 11:30:00,90.53,90.62,90.21,90.31,36129.0,76.9944,77.071,76.7223,76.8073,36129.0
2017-06-13 12:00:00,90.25,90.29,89.96,90.22,62144.0,76.7563,76.7903,76.5096,76.7308,62144.0
2017-06-13 12:30:00,90.24,90.47,90.21,90.4,20846.0,76.7478,76.9434,76.7223,76.8839,20846.0
2017-06-13 13:00:00,90.34,90.52,90.27,90.36,13483.0,76.8328,76.9859,76.7733,76.8498,13483.0
2017-06-13 13:30:00,90.35,90.6,90.33,90.59,22174.0,76.8413,77.054,76.8243,77.0455,22174.0
2017-06-13 14:00:00,90.62,90.73,90.57,90.62,18302.0,77.071,77.1645,77.0284,77.071,18302.0
2017-06-13 14:30:00,90.62,90.69,90.48,90.53,52794.0,77.071,77.1305,76.9519,76.9944,52794.0
2017-06-13 15:00:00,90.52,90.83,90.51,90.81,48888.0,76.9859,77.2496,76.9774,77.2326,48888.0
2017-06-13 15:30:00,90.82,90.82,90.65,90.72,85939.0,77.2411,77.2411,77.0965,77.156,85939.0
2017-06-14 09:30:00,91.0,91.0,90.08,90.21,40359.0,77.3942,77.3942,76.6117,76.7223,40359.0
2017-06-14 10:00:00,90.27,90.8,90.26,90.53,23728.0,76.7733,77.2241,76.7648,76.9944,23728.0
2017-06-14 10:30:00,90.52,90.56,90.24,90.25,34927.0,76.9859,77.0199,76.7478,76.7563,34927.0
2017-06-14 11:00:00,90.24,90.31,89.99,90.1,22458.0,76.7478,76.8073,76.5352,76.6287,22458.0
2017-06-14 11:30:00,90.1,90.1,89.82,89.92,12087.0,76.6287,76.6287,76.3906,76.4756,12087.0
2017-06-14 12:00:00,89.89,89.9,89.57,89.73,14448.0,76.4501,76.4586,76.178,76.314,14448.0
2017-06-14 12:30:00,89.73,89.78,89.53,89.61,10304.0,76.314,76.3566,76.1439,76.212,10304.0
2017-06-14 13:00:00,89.64,89.72,89.59,89.64,13073.0,76.2375,76.3055,76.195,76.2375,13073.0
2017-06-14 13:30:00,89.6,89.84,89.6,89.82,10392.0,76.2035,76.4076,76.2035,76.3906,10392.0
2017-06-14 14:00:00,89.84,90.1,89.68,89.92,25598.0,76.4076,76.6287,76.2715,76.4756,25598.0
2017-06-14 14:30:00,89.95,89.97,89.45,89.64,17219.0,76.5011,76.5182,76.0759,76.2375,17219.0
2017-06-14 15:00:00,89.63,89.73,89.51,89.65,18133.0,76.229,76.314,76.1269,76.246,18133.0
2017-06-14 15:30:00,89.69,90.07,89.59,90.06,116214.0,76.28,76.6032,76.195,76.5947,116214.0
2017-06-15 09:30:00,89.41,89.71,89.09,89.3,44080.0,76.0419,76.297,75.7697,75.9483,44080.0
2017-06-15 10:00:00,89.27,89.91,89.26,89.75,53737.0,75.9228,76.4671,75.9143,76.331,53737.0
2017-06-15 10:30:00,89.76,89.81,89.41,89.67,45614.0,76.3396,76.3821,76.0419,76.263,45614.0
2017-06-15 11:00:00,89.71,90.45,89.69,90.45,30812.0,76.297,76.9264,76.28,76.9264,30812.0
2017-06-15 11:30:00,90.45,90.71,90.27,90.46,36482.0,76.9264,77.1475,76.7733,76.9349,36482.0
2017-06-15 12:00:00,90.47,90.5,90.05,90.07,33100.0,76.9434,76.9689,76.5862,76.6032,33100.0
2017-06-15 12:30:00,90.06,90.1,89.7,89.73,95991.0,76.5947,76.6287,76.2885,76.314,95991.0
2017-06-15 13:00:00,89.74,90.04,89.7,89.91,16398.0,76.3225,76.5777,76.2885,76.4671,16398.0
2017-06-15 13:30:00,89.88,90.17,89.84,90.07,60404.0,76.4416,76.6883,76.4076,76.6032,60404.0
2017-06-15 14:00:00,90.0,90.01,89.76,89.97,32653.0,76.5437,76.5522,76.3396,76.5182,32653.0
2017-06-15 14:30:00,89.97,90.02,89.83,89.86,47671.0,76.5182,76.5607,76.3991,76.4246,47671.0
2017-06-15 15:00:00,89.86,90.01,89.8,89.98,60420.0,76.4246,76.5522,76.3736,76.5267,60420.0
2017-06-15 15:30:00,89.98,90.17,89.87,90.09,155069.0,76.5267,76.6883,76.4331,76.6202,155069.0
2017-06-16 09:30:00,90.1,90.55,89.86,90.35,25157.0,76.6287,77.0114,76.4246,76.8413,25157.0
2017-06-16 10:00:00,90.39,90.39,89.8,89.93,29750.0,76.8754,76.8754,76.3736,76.4841,29750.0
2017-06-16 10:30:00,89.93,90.0,89.66,89.72,24917.0,76.4841,76.5437,76.2545,76.3055,24917.0
2017-06-16 11:00:00,89.72,89.72,89.24,89.29,23167.0,76.3055,76.3055,75.8973,75.9398,23167.0
2017-06-16 11:30:00,89.31,89.85,89.29,89.84,20638.0,75.9568,76.4161,75.9398,76.4076,20638.0
2017-06-16 12:00:00,89.84,90.03,89.82,89.94,15257.0,76.4076,76.5692,76.3906,76.4926,15257.0
2017-06-16 12:30:00,89.93,89.93,89.72,89.74,12309.0,76.4841,76.4841,76.3055,76.3225,12309.0
2017-06-16 13:00:00,89.72,89.9,89.69,89.83,13901.0,76.3055,76.4586,76.28,76.3991,13901.0
2017-06-16 13:30:00,89.86,90.03,89.84,90.03,11425.0,76.4246,76.5692,76.4076,76.5692,11425.0
2017-06-16 14:00:00,90.03,90.25,89.99,90.11,22626.0,76.5692,76.7563,76.5352,76.6372,22626.0
2017-06-16 14:30:00,90.11,90.17,89.97,90.15,20821.0,76.6372,76.6883,76.5182,76.6712,20821.0
2017-06-16 15:00:00,90.17,90.28,90.13,90.28,26193.0,76.6883,76.7818,76.6542,76.7818,26193.0
2017-06-16 15:30:00,90.29,90.62,90.26,90.54,83742.0,76.7903,77.071,76.7648,77.0029,83742.0
2017-06-19 09:30:00,92.99,95.85,92.7,95.41,266268.0,79.0866,81.519,78.84,81.1448,266268.0
2017-06-19 10:00:00,95.36,96.26,94.91,95.62,122144.0,81.1023,81.8677,80.7196,81.3234,122144.0
2017-06-19 10:30:00,95.52,96.14,95.39,96.08,60510.0,81.2383,81.7656,81.1278,81.7146,60510.0
2017-06-19 11:00:00,96.07,96.58,95.65,96.12,134149.0,81.7061,82.1399,81.3489,81.7486,134149.0
2017-06-19 11:30:00,96.14,96.61,96.0,96.54,60551.0,81.7656,82.1654,81.6466,82.1058,60551.0
2017-06-19 12:00:00,96.54,96.87,96.09,96.59,76757.0,82.1058,82.3865,81.7231,82.1484,76757.0
2017-06-19 12:30:00,96.52,96.52,96.18,96.28,47519.0,82.0888,82.0888,81.7997,81.8847,47519.0
2017-06-19 13:00:00,96.25,96.81,96.25,96.73,52496.0,81.8592,82.3355,81.8592,82.2674,52496.0
2017-06-19 13:30:00,96.81,96.97,96.59,96.72,99791.0,82.3355,82.4716,82.1484,82.2589,99791.0
2017-06-19 14:00:00,96.68,96.71,96.29,96.49,113290.0,82.2249,82.2504,81.8932,82.0633,113290.0
2017-06-19 14:30:00,96.5,96.94,96.5,96.76,253670.0,82.0718,82.446,82.0718,82.2929,253670.0
2017-06-19 15:00:00,96.78,96.78,95.66,95.85,139012.0,82.31,82.31,81.3574,81.519,139012.0
2017-06-19 15:30:00,95.85,95.95,95.34,95.66,407972.0,81.519,81.6041,81.0853,81.3574,407972.0
2017-06-20 09:30:00,95.15,95.73,94.13,94.25,104997.0,80.9237,81.4169,80.0562,80.1582,104997.0
2017-06-20 10:00:00,94.3,94.3,93.77,93.85,62520.0,80.2008,80.2008,79.75,79.818,62520.0
2017-06-20 10:30:00,93.85,94.37,93.81,94.2,56635.0,79.818,80.2603,79.784,80.1157,56635.0
2017-06-20 11:00:00,94.25,94.31,93.94,94.14,41426.0,80.1582,80.2093,79.8946,80.0647,41426.0
2017-06-20 11:30:00,94.14,94.52,94.06,94.35,63147.0,80.0647,80.3879,79.9966,80.2433,63147.0
2017-06-20 12:00:00,94.37,94.52,93.92,93.93,62756.0,80.2603,80.3879,79.8776,79.8861,62756.0
2017-06-20 12:30:00,93.9,94.27,93.89,94.27,43948.0,79.8606,80.1752,79.8521,80.1752,43948.0
2017-06-20 13:00:00,94.29,94.44,94.18,94.3,27184.0,80.1923,80.3198,80.0987,80.2008,27184.0
2017-06-20 13:30:00,94.28,94.34,93.99,94.23,32998.0,80.1837,80.2348,79.9371,80.1412,32998.0
2017-06-20 14:00:00,94.29,94.51,94.22,94.39,51732.0,80.1923,80.3794,80.1327,80.2773,51732.0
2017-06-20 14:30:00,94.4,94.52,94.26,94.46,31368.0,80.2858,80.3879,80.1667,80.3368,31368.0
2017-06-20 15:00:00,94.46,94.51,94.24,94.37,64448.0,80.3368,80.3794,80.1497,80.2603,64448.0
2017-06-20 15:30:00,94.36,94.44,94.27,94.36,208497.0,80.2518,80.3198,80.1752,80.2518,208497.0
2017-06-21 09:30:00,94.57,94.82,94.17,94.25,80878.0,80.4304,80.643,80.0902,80.1582,80878.0
2017-06-21 10:00:00,94.31,94.5,94.19,94.37,41530.0,80.2093,80.3709,80.1072,80.2603,41530.0
2017-06-21 10:30:00,94.38,94.76,94.2,94.32,79045.0,80.2688,80.592,80.1157,80.2178,79045.0
2017-06-21 11:00:00,94.3,94.5,94.23,94.4,46801.0,80.2008,80.3709,80.1412,80.2858,46801.0
2017-06-21 11:30:00,94.41,94.41,94.02,94.29,34078.0,80.2943,80.2943,79.9626,80.1923,34078.0
2017-06-21 12:00:00,94.28,94.41,94.06,94.41,57822.0,80.1837,80.2943,79.9966,80.2943,57822.0
2017-06-21 12:30:00,94.39,94.41,94.26,94.4,95703.0,80.2773,80.2943,80.1667,80.2858,95703.0
2017-06-21 13:00:00,94.38,94.5,94.19,94.46,44379.0,80.2688,80.3709,80.1072,80.3368,44379.0
2017-06-21 13:30:00,94.46,94.5,94.26,94.42,70288.0,80.3368,80.3709,80.1667,80.3028,70288.0
2017-06-21 14:00:00,94.4,94.49,94.11,94.26,61207.0,80.2858,80.3623,80.0392,80.1667,61207.0
2017-06-21 14:30:00,94.22,94.51,94.22,94.37,45018.0,80.1327,80.3794,80.1327,80.2603,45018.0
2017-06-21 15:00:00,94.39,94.41,94.12,94.32,50464.0,80.2773,80.2943,80.0477,80.2178,50464.0
2017-06-21 15:30:00,94.36,94.55,94.3,94.52,266460.0,80.2518,80.4134,80.2008,80.3879,266460.0
2017-06-22 09:30:00,94.68,94.99,93.9,94.13,76066.0,80.5239,80.7876,79.8606,80.0562,76066.0
2017-06-22 10:00:00,94.08,94.33,93.82,94.22,50495.0,80.0136,80.2263,79.7925,80.1327,50495.0
2017-06-22 10:30:00,94.22,94.61,94.19,94.35,34023.0,80.1327,80.4644,80.1072,80.2433,34023.0
2017-06-22 11:00:00,94.35,94.35,94.08,94.12,29383.0,80.2433,80.2433,80.0136,80.0477,29383.0
2017-06-22 11:30:00,94.12,94.22,94.02,94.15,29968.0,80.0477,80.1327,79.9626,80.0732,29968.0
2017-06-22 12:00:00,94.2,94.2,94.04,94.06,25657.0,80.1157,80.1157,79.9796,79.9966,25657.0
2017-06-22 12:30:00,94.06,94.08,93.81,93.83,29744.0,79.9966,80.0136,79.784,79.801,29744.0
2017-06-22 13:00:00,93.84,93.89,93.7,93.7,30038.0,79.8095,79.8521,79.6905,79.6905,30038.0
2017-06-22 13:30:00,93.7,93.8,93.64,93.74,43432.0,79.6905,79.7755,79.6394,79.7245,43432.0
2017-06-22 14:00:00,93.73,93.87,93.65,93.87,35173.0,79.716,79.835,79.6479,79.835,35173.0
2017-06-22 14:30:00,93.87,94.1,93.75,94.01,54726.0,79.835,80.0307,79.733,79.9541,54726.0
2017-06-22 15:00:00,94.02,94.16,93.96,94.13,54854.0,79.9626,80.0817,79.9116,80.0562,54854.0
2017-06-22 15:30:00,94.14,94.15,93.78,93.85,192386.0,80.0647,80.0732,79.7585,79.818,192386.0
2017-06-23 09:30:00,94.16,94.18,93.04,93.72,66913.0,80.0817,80.0987,79.1291,79.7075,66913.0
2017-06-23 10:00:00,93.64,94.15,93.5,93.96,87998.0,79.6394,80.0732,79.5204,79.9116,87998.0
2017-06-23 10:30:00,94.0,94.31,93.95,93.96,48579.0,79.9456,80.2093,79.9031,79.9116,48579.0
2017-06-23 11:00:00,94.0,94.05,93.83,94.01,32200.0,79.9456,79.9881,79.801,79.9541,32200.0
2017-06-23 11:30:00,94.04,94.27,93.93,94.15,29514.0,79.9796,80.1752,79.8861,80.0732,29514.0
2017-06-23 12:00:00,94.2,94.29,94.02,94.16,44247.0,80.1157,80.1923,79.9626,80.0817,44247.0
2017-06-23 12:30:00,94.15,94.19,93.98,94.01,21015.0,80.0732,80.1072,79.9286,79.9541,21015.0
2017-06-23 13:00:00,94.0,94.02,93.84,93.87,16273.0,79.9456,79.9626,79.8095,79.835,16273.0
2017-06-23 13:30:00,93.88,94.04,93.84,93.94,14191.0,79.8436,79.9796,79.8095,79.8946,14191.0
2017-06-23 14:00:00,93.95,94.01,93.86,93.98,16076.0,79.9031,79.9541,79.8265,79.9286,16076.0
2017-06-23 14:30:00,93.95,94.0,93.87,93.9,47174.0,79.9031,79.9456,79.835,79.8606,47174.0
2017-06-23 15:00:00,93.88,93.93,93.83,93.88,74406.0,79.8436,79.8861,79.801,79.8436,74406.0
2017-06-23 15:30:00,93.87,93.88,93.5,93.56,236541.0,79.835,79.8436,79.5204,79.5714,236541.0
2017-06-26 09:30:00,94.02,94.46,93.95,93.97,57204.0,79.9626,80.3368,79.9031,79.9201,57204.0
2017-06-26 10:00:00,93.95,94.0,93.31,93.75,37336.0,79.9031,79.9456,79.3588,79.733,37336.0
2017-06-26 10:30:00,93.76,93.76,93.33,93.65,53641.0,79.7415,79.7415,79.3758,79.6479,53641.0
2017-06-26 11:00:00,93.65,93.94,93.5,93.85,30298.0,79.6479,79.8946,79.5204,79.818,30298.0
2017-06-26 11:30:00,93.88,94.12,93.78,94.04,28997.0,79.8436,80.0477,79.7585,79.9796,28997.0
2017-06-26 12:00:00,94.02,94.02,93.85,93.91,12055.0,79.9626,79.9626,79.818,79.8691,12055.0
2017-06-26 12:30:00,93.93,94.06,93.84,93.9,9051.0,79.8861,79.9966,79.8095,79.8606,9051.0
2017-06-26 13:00:00,93.9,93.9,93.73,93.76,7350.0,79.8606,79.8606,79.716,79.7415,7350.0
2017-06-26 13:30:00,93.7,93.8,93.65,93.8,14021.0,79.6905,79.7755,79.6479,79.7755,14021.0
2017-06-26 14:00:00,93.76,93.9,93.63,93.9,14839.0,79.7415,79.8606,79.6309,79.8606,14839.0
2017-06-26 14:30:00,93.87,94.1,93.83,94.05,15573.0,79.835,80.0307,79.801,79.9881,15573.0
2017-06-26 15:00:00,94.03,94.09,93.94,94.0,27502.0,79.9711,80.0222,79.8946,79.9456,27502.0
2017-06-26 15:30:00,94.02,94.13,93.77,93.77,136985.0,79.9626,80.0562,79.75,79.75,136985.0
2017-06-27 09:30:00,94.71,94.72,93.46,93.49,47356.0,80.5495,80.558,79.4863,79.5119,47356.0
2017-06-27 10:00:00,93.64,93.64,93.3,93.42,19208.0,79.6394,79.6394,79.3503,79.4523,19208.0
2017-06-27 10:30:00,93.44,93.84,93.44,93.66,37199.0,79.4693,79.8095,79.4693,79.6564,37199.0
2017-06-27 11:00:00,93.65,93.69,93.19,93.23,70458.0,79.6479,79.682,79.2567,79.2907,70458.0
2017-06-27 11:30:00,93.29,93.52,93.17,93.38,16481.0,79.3418,79.5374,79.2397,79.4183,16481.0
2017-06-27 12:00:00,93.36,93.45,93.31,93.39,11136.0,79.4013,79.4778,79.3588,79.4268,11136.0
2017-06-27 12:30:00,93.39,93.48,93.05,93.1,24283.0,79.4268,79.5034,79.1376,79.1802,24283.0
2017-06-27 13:00:00,93.03,93.1,92.9,92.92,34090.0,79.1206,79.1802,79.0101,79.0271,34090.0
2017-06-27 13:30:00,92.92,92.96,92.53,92.65,39182.0,79.0271,79.0611,78.6954,78.7975,39182.0
2017-06-27 14:00:00,92.67,92.7,92.46,92.7,32084.0,78.8145,78.84,78.6359,78.84,32084.0
2017-06-27 14:30:00,92.72,93.2,92.66,93.08,90969.0,78.857,79.2652,78.806,79.1632,90969.0
2017-06-27 15:00:00,93.09,93.36,93.09,93.24,38646.0,79.1717,79.4013,79.1717,79.2992,38646.0
2017-06-27 15:30:00,93.24,93.25,92.79,92.8,153657.0,79.2992,79.3077,78.9165,78.925,153657.0
2017-06-28 09:30:00,93.56,93.76,92.98,93.11,22310.0,79.5714,79.7415,79.0781,79.1887,22310.0
2017-06-28 10:00:00,93.16,93.53,93.13,93.34,36786.0,79.2312,79.5459,79.2057,79.3843,36786.0
2017-06-28 10:30:00,93.33,93.98,93.31,93.91,35824.0,79.3758,79.9286,79.3588,79.8691,35824.0
2017-06-28 11:00:00,93.9,94.05,93.77,93.94,27500.0,79.8606,79.9881,79.75,79.8946,27500.0
2017-06-28 11:30:00,93.96,94.0,93.85,93.94,19926.0,79.9116,79.9456,79.818,79.8946,19926.0
2017-06-28 12:00:00,93.88,93.94,93.71,93.75,26438.0,79.8436,79.8946,79.699,79.733,26438.0
2017-06-28 12:30:00,93.75,93.77,93.56,93.58,67503.0,79.733,79.75,79.5714,79.5884,67503.0
2017-06-28 13:00:00,93.61,93.9,93.56,93.9,59127.0,79.6139,79.8606,79.5714,79.8606,59127.0
2017-06-28 13:30:00,93.9,94.01,93.86,93.98,24906.0,79.8606,79.9541,79.8265,79.9286,24906.0
2017-06-28 14:00:00,93.94,94.01,93.8,93.87,18951.0,79.8946,79.9541,79.7755,79.835,18951.0
2017-06-28 14:30:00,93.86,93.89,93.77,93.8,32260.0,79.8265,79.8521,79.75,79.7755,32260.0
2017-06-28 15:00:00,93.79,93.83,93.66,93.69,62139.0,79.767,79.801,79.6564,79.682,62139.0
2017-06-28 15:30:00,93.67,93.7,93.39,93.41,213349.0,79.665,79.6905,79.4268,79.4438,213349.0
2017-06-29 09:30:00,93.76,94.37,93.76,93.9,28580.0,79.7415,80.2603,79.7415,79.8606,28580.0
2017-06-29 10:00:00,93.98,94.07,93.67,94.01,32663.0,79.9286,80.0051,79.665,79.9541,32663.0
2017-06-29 10:30:00,94.0,94.1,93.92,94.1,33510.0,79.9456,80.0307,79.8776,80.0307,33510.0
2017-06-29 11:00:00,94.12,94.23,93.69,93.72,40044.0,80.0477,80.1412,79.682,79.7075,40044.0
2017-06-29 11:30:00,93.78,93.79,93.41,93.62,19744.0,79.7585,79.767,79.4438,79.6224,19744.0
2017-06-29 12:00:00,93.62,93.8,93.57,93.61,20317.0,79.6224,79.7755,79.5799,79.6139,20317.0
2017-06-29 12:30:00,93.65,93.71,93.45,93.48,14570.0,79.6479,79.699,79.4778,79.5034,14570.0
2017-06-29 13:00:00,93.45,93.59,92.98,92.99,17829.0,79.4778,79.5969,79.0781,79.0866,17829.0
2017-06-29 13:30:00,93.03,93.61,93.01,93.58,17364.0,79.1206,79.6139,79.1036,79.5884,17364.0
2017-06-29 14:00:00,93.56,93.94,93.48,93.85,24278.0,79.5714,79.8946,79.5034,79.818,24278.0
2017-06-29 14:30:00,93.84,93.9,93.75,93.87,35032.0,79.8095,79.8606,79.733,79.835,35032.0
2017-06-29 15:00:00,93.86,93.89,93.63,93.7,64791.0,79.8265,79.8521,79.6309,79.6905,64791.0
2017-06-29 15:30:00,93.73,93.86,93.56,93.58,113181.0,79.716,79.8265,79.5714,79.5884,113181.0
2017-06-30 09:30:00,94.13,94.13,93.76,93.92,27895.0,80.0562,80.0562,79.7415,79.8776,27895.0
2017-06-30 10:00:00,93.92,94.12,93.83,93.9,33670.0,79.8776,80.0477,79.801,79.8606,33670.0
2017-06-30 10:30:00,93.89,94.17,93.89,94.01,38791.0,79.8521,80.0902,79.8521,79.9541,38791.0
2017-06-30 11:00:00,94.01,94.5,94.01,94.35,53475.0,79.9541,80.3709,79.9541,80.2433,53475.0
2017-06-30 11:30:00,94.29,94.54,94.27,94.51,22942.0,80.1923,80.4049,80.1752,80.3794,22942.0
2017-06-30 12:00:00,94.51,94.61,94.39,94.59,15684.0,80.3794,80.4644,80.2773,80.4474,15684.0
2017-06-30 12:30:00,94.59,94.7,94.28,94.36,18104.0,80.4474,80.5409,80.1837,80.2518,18104.0
2017-06-30 13:00:00,94.39,94.61,94.39,94.5,20166.0,80.2773,80.4644,80.2773,80.3709,20166.0
2017-06-30 13:30:00,94.5,94.52,94.38,94.48,37195.0,80.3709,80.3879,80.2688,80.3538,37195.0
2017-06-30 14:00:00,94.47,94.88,94.42,94.85,79112.0,80.3453,80.694,80.3028,80.6685,79112.0
2017-06-30 14:30:00,94.83,95.09,94.81,95.05,41163.0,80.6515,80.8726,80.6345,80.8386,41163.0
2017-06-30 15:00:00,95.07,95.28,94.91,95.19,72812.0,80.8556,81.0342,80.7196,80.9577,72812.0
2017-06-30 15:30:00,95.18,95.38,94.93,94.94,166556.0,80.9492,81.1193,80.7366,80.7451,166556.0
2017-07-03 09:30:00,95.7,96.45,95.55,95.98,72060.0,81.3914,82.0293,81.2639,81.6296,72060.0
2017-07-03 10:00:00,96.05,96.58,96.01,96.41,89267.0,81.6891,82.1399,81.6551,81.9953,89267.0
2017-07-03 10:30:00,96.37,96.41,96.12,96.25,30056.0,81.9613,81.9953,81.7486,81.8592,30056.0
2017-07-03 11:00:00,96.25,96.31,96.11,96.3,77342.0,81.8592,81.9102,81.7401,81.9017,77342.0
2017-07-03 11:30:00,96.3,96.34,96.08,96.19,27424.0,81.9017,81.9357,81.7146,81.8082,27424.0
2017-07-03 12:00:00,96.2,96.38,96.11,96.28,33277.0,81.8167,81.9698,81.7401,81.8847,33277.0
2017-07-03 12:30:00,96.31,96.41,96.15,96.21,60211.0,81.9102,81.9953,81.7742,81.8252,60211.0
2017-07-05 09:30:00,96.09,96.28,94.71,94.79,42213.0,81.7231,81.8847,80.5495,80.6175,42213.0
2017-07-05 10:00:00,94.76,94.89,94.43,94.75,22018.0,80.592,80.7025,80.3113,80.5835,22018.0
2017-07-05 10:30:00,94.76,95.2,94.75,94.88,13959.0,80.592,80.9662,80.5835,80.694,13959.0
2017-07-05 11:00:00,94.92,95.09,94.89,95.0,11707.0,80.7281,80.8726,80.7025,80.7961,11707.0
2017-07-05 11:30:00,95.02,95.05,94.86,94.95,12384.0,80.8131,80.8386,80.677,80.7536,12384.0
2017-07-05 12:00:00,94.97,94.99,94.86,94.93,7730.0,80.7706,80.7876,80.677,80.7366,7730.0
2017-07-05 12:30:00,94.92,94.93,94.78,94.93,11450.0,80.7281,80.7366,80.609,80.7366,11450.0
2017-07-05 13:00:00,94.96,95.25,94.89,95.21,18991.0,80.7621,81.0087,80.7025,80.9747,18991.0
2017-07-05 13:30:00,95.19,95.36,95.04,95.14,27513.0,80.9577,81.1023,80.8301,80.9152,27513.0
2017-07-05 14:00:00,95.12,95.27,95.0,95.02,12693.0,80.8982,81.0257,80.7961,80.8131,12693.0
2017-07-05 14:30:00,95.04,95.09,94.89,95.06,41475.0,80.8301,80.8726,80.7025,80.8471,41475.0
2017-07-05 15:00:00,95.08,95.11,94.98,95.09,64655.0,80.8641,80.8896,80.7791,80.8726,64655.0
2017-07-05 15:30:00,95.1,95.13,94.89,94.98,141993.0,80.8811,80.9067,80.7025,80.7791,141993.0
2017-07-06 09:30:00,94.78,95.28,94.78,95.05,116271.0,80.609,81.0342,80.609,80.8386,116271.0
2017-07-06 10:00:00,95.04,95.22,94.83,95.11,22687.0,80.8301,80.9832,80.6515,80.8896,22687.0
2017-07-06 10:30:00,95.13,95.14,94.86,94.98,82721.0,80.9067,80.9152,80.677,80.7791,82721.0
2017-07-06 11:00:00,95.0,95.43,94.96,95.33,57873.0,80.7961,81.1618,80.7621,81.0768,57873.0
2017-07-06 11:30:00,95.32,95.38,95.01,95.09,12823.0,81.0683,81.1193,80.8046,80.8726,12823.0
2017-07-06 12:00:00,95.13,95.5,95.12,95.41,15813.0,80.9067,81.2213,80.8982,81.1448,15813.0
2017-07-06 12:30:00,95.37,95.46,95.23,95.31,12230.0,81.1108,81.1873,80.9917,81.0597,12230.0
2017-07-06 13:00:00,95.35,95.52,95.33,95.44,23540.0,81.0938,81.2383,81.0768,81.1703,23540.0
2017-07-06 13:30:00,95.42,95.5,95.35,95.45,26265.0,81.1533,81.2213,81.0938,81.1788,26265.0
2017-07-06 14:00:00,95.46,95.52,95.24,95.52,26535.0,81.1873,81.2383,81.0002,81.2383,26535.0
2017-07-06 14:30:00,95.5,95.54,95.34,95.44,24852.0,81.2213,81.2554,81.0853,81.1703,24852.0
2017-07-06 15:00:00,95.44,95.44,94.97,95.05,18635.0,81.1703,81.1703,80.7706,80.8386,18635.0
2017-07-06 15:30:00,95.05,95.16,94.91,95.1,63800.0,80.8386,80.9322,80.7196,80.8811,63800.0
2017-07-07 09:30:00,95.07,95.31,94.49,94.88,36470.0,80.8556,81.0597,80.3623,80.694,36470.0
2017-07-07 10:00:00,94.85,95.22,94.71,94.82,35551.0,80.6685,80.9832,80.5495,80.643,35551.0
2017-07-07 10:30:00,94.81,94.98,94.72,94.82,21681.0,80.6345,80.7791,80.558,80.643,21681.0
2017-07-07 11:00:00,94.84,94.98,94.74,94.98,24933.0,80.66,80.7791,80.575,80.7791,24933.0
2017-07-07 11:30:00,95.0,95.52,94.97,95.38,30323.0,80.7961,81.2383,80.7706,81.1193,30323.0
2017-07-07 12:00:00,95.38,95.54,95.35,95.52,11367.0,81.1193,81.2554,81.0938,81.2383,11367.0
2017-07-07 12:30:00,95.56,95.63,95.47,95.51,9790.0,81.2724,81.3319,81.1958,81.2298,9790.0
2017-07-07 13:00:00,95.55,95.64,95.51,95.55,14870.0,81.2639,81.3404,81.2298,81.2639,14870.0
2017-07-07 13:30:00,95.55,96.39,95.51,96.39,55014.0,81.2639,81.9783,81.2298,81.9783,55014.0
2017-07-07 14:00:00,96.32,96.4,96.12,96.24,31776.0,81.9187,81.9868,81.7486,81.8507,31776.0
2017-07-07 14:30:00,96.21,96.42,96.14,96.42,26864.0,81.8252,82.0038,81.7656,82.0038,26864.0
2017-07-07 15:00:00,96.42,96.57,96.23,96.43,30061.0,82.0038,82.1314,81.8422,82.0123,30061.0
2017-07-07 15:30:00,96.42,96.47,96.05,96.14,106473.0,82.0038,82.0463,81.6891,81.7656,106473.0
2017-07-10 09:30:00,95.54,96.1,95.31,95.95,58228.0,81.2554,81.7316,81.0597,81.6041,58228.0
2017-07-10 10:00:00,95.9,96.33,95.87,96.04,28929.0,81.5615,81.9272,81.536,81.6806,28929.0
2017-07-10 10:30:00,96.04,96.11,95.75,95.88,27916.0,81.6806,81.7401,81.434,81.5445,27916.0
2017-07-10 11:00:00,95.9,96.06,95.86,95.88,18273.0,81.5615,81.6976,81.5275,81.5445,18273.0
2017-07-10 11:30:00,95.94,96.06,95.83,96.0,38629.0,81.5956,81.6976,81.502,81.6466,38629.0
2017-07-10 12:00:00,96.0,96.03,95.78,95.98,46468.0,81.6466,81.6721,81.4595,81.6296,46468.0
2017-07-10 12:30:00,96.0,96.27,95.98,96.27,16589.0,81.6466,81.8762,81.6296,81.8762,16589.0
2017-07-10 13:00:00,96.27,96.3,96.07,96.12,33697.0,81.8762,81.9017,81.7061,81.7486,33697.0
2017-07-10 13:30:00,96.16,96.32,96.06,96.26,14633.0,81.7827,81.9187,81.6976,81.8677,14633.0
2017-07-10 14:00:00,96.29,96.36,96.2,96.22,15241.0,81.8932,81.9528,81.8167,81.8337,15241.0
2017-07-10 14:30:00,96.26,96.3,96.06,96.08,16666.0,81.8677,81.9017,81.6976,81.7146,16666.0
2017-07-10 15:00:00,96.06,96.12,96.0,96.08,32317.0,81.6976,81.7486,81.6466,81.7146,32317.0
2017-07-10 15:30:00,96.08,96.27,96.06,96.13,84205.0,81.7146,81.8762,81.6976,81.7571,84205.0
2017-07-11 09:30:00,96.38,97.14,96.07,97.04,77333.0,81.9698,82.6161,81.7061,82.5311,77333.0
2017-07-11 10:00:00,97.07,97.17,96.88,97.04,66897.0,82.5566,82.6416,82.395,82.5311,66897.0
2017-07-11 10:30:00,97.07,97.17,96.74,96.94,169857.0,82.5566,82.6416,82.2759,82.446,169857.0
2017-07-11 11:00:00,96.89,97.01,96.41,96.59,194260.0,82.4035,82.5056,81.9953,82.1484,194260.0
2017-07-11 11:30:00,96.54,96.88,96.5,96.86,55737.0,82.1058,82.395,82.0718,82.378,55737.0
2017-07-11 12:00:00,96.9,97.12,96.86,97.01,29039.0,82.412,82.5991,82.378,82.5056,29039.0
2017-07-11 12:30:00,97.01,97.01,96.67,96.7,50251.0,82.5056,82.5056,82.2164,82.2419,50251.0
2017-07-11 13:00:00,96.69,96.83,96.5,96.53,19480.0,82.2334,82.3525,82.0718,82.0973,19480.0
2017-07-11 13:30:00,96.51,96.74,96.49,96.56,23869.0,82.0803,82.2759,82.0633,82.1229,23869.0
2017-07-11 14:00:00,96.57,96.62,96.5,96.6,32521.0,82.1314,82.1739,82.0718,82.1569,32521.0
2017-07-11 14:30:00,96.61,96.66,96.48,96.56,37470.0,82.1654,82.2079,82.0548,82.1229,37470.0
2017-07-11 15:00:00,96.56,96.65,96.5,96.58,40313.0,82.1229,82.1994,82.0718,82.1399,40313.0
2017-07-11 15:30:00,96.59,96.64,96.31,96.41,174798.0,82.1484,82.1909,81.9102,81.9953,174798.0
2017-07-12 09:30:00,97.03,97.37,96.76,97.08,30085.0,82.5226,82.8117,82.2929,82.5651,30085.0
2017-07-12 10:00:00,97.12,97.41,96.88,97.23,34742.0,82.5991,82.8458,82.395,82.6927,34742.0
2017-07-12 10:30:00,97.22,97.34,96.89,96.95,20720.0,82.6842,82.7862,82.4035,82.4545,20720.0
2017-07-12 11:00:00,96.93,97.01,96.75,96.8,34861.0,82.4375,82.5056,82.2844,82.327,34861.0
2017-07-12 11:30:00,96.87,97.28,96.87,97.26,24874.0,82.3865,82.7352,82.3865,82.7182,24874.0
2017-07-12 12:00:00,97.29,97.3,96.95,97.04,35626.0,82.7437,82.7522,82.4545,82.5311,35626.0
2017-07-12 12:30:00,97.04,97.24,97.0,97.22,13264.0,82.5311,82.7012,82.4971,82.6842,13264.0
2017-07-12 13:00:00,97.25,97.32,97.06,97.16,20234.0,82.7097,82.7692,82.5481,82.6331,20234.0
2017-07-12 13:30:00,97.19,97.4,97.17,97.28,20522.0,82.6587,82.8373,82.6416,82.7352,20522.0
2017-07-12 14:00:00,97.29,97.58,97.13,97.49,24708.0,82.7437,82.9903,82.6076,82.9138,24708.0
2017-07-12 14:30:00,97.5,97.69,97.47,97.59,32336.0,82.9223,83.0839,82.8968,82.9989,32336.0
2017-07-12 15:00:00,97.58,97.75,97.52,97.74,40640.0,82.9903,83.1349,82.9393,83.1264,40640.0
2017-07-12 15:30:00,97.75,97.84,97.64,97.8,109072.0,83.1349,83.2115,83.0414,83.1775,109072.0
2017-07-13 09:30:00,97.73,98.16,97.33,97.79,20167.0,83.1179,83.4836,82.7777,83.1689,20167.0
2017-07-13 10:00:00,97.73,97.73,97.33,97.37,33236.0,83.1179,83.1179,82.7777,82.8117,33236.0
2017-07-13 10:30:00,97.37,97.5,97.1,97.41,39222.0,82.8117,82.9223,82.5821,82.8458,39222.0
2017-07-13 11:00:00,97.45,97.76,97.41,97.72,31464.0,82.8798,83.1434,82.8458,83.1094,31464.0
2017-07-13 11:30:00,97.7,97.73,97.48,97.48,25114.0,83.0924,83.1179,82.9053,82.9053,25114.0
2017-07-13 12:00:00,97.54,97.91,97.53,97.84,19000.0,82.9563,83.271,82.9478,83.2115,19000.0
2017-07-13 12:30:00,97.86,97.98,97.76,97.98,12311.0,83.2285,83.3305,83.1434,83.3305,12311.0
2017-07-13 13:00:00,97.94,97.95,97.83,97.84,14086.0,83.2965,83.305,83.203,83.2115,14086.0
2017-07-13 13:30:00,97.87,97.98,97.8,97.91,17108.0,83.237,83.3305,83.1775,83.271,17108.0
2017-07-13 14:00:00,97.9,98.14,97.88,98.1,34658.0,83.2625,83.4666,83.2455,83.4326,34658.0
2017-07-13 14:30:00,98.07,98.25,97.88,98.18,50163.0,83.4071,83.5602,83.2455,83.5006,50163.0
2017-07-13 15:00:00,98.18,98.18,97.71,97.75,55103.0,83.5006,83.5006,83.1009,83.1349,55103.0
2017-07-13 15:30:00,97.75,97.92,97.7,97.8,104637.0,83.1349,83.2795,83.0924,83.1775,104637.0
2017-07-14 09:30:00,97.91,98.49,97.86,98.16,31353.0,83.271,83.7643,83.2285,83.4836,31353.0
2017-07-14 10:00:00,98.14,98.53,97.83,98.42,43619.0,83.4666,83.7983,83.203,83.7048,43619.0
2017-07-14 10:30:00,98.41,98.75,98.37,98.55,24338.0,83.6963,83.9854,83.6622,83.8153,24338.0
2017-07-14 11:00:00,98.5,98.62,98.22,98.6,29128.0,83.7728,83.8749,83.5347,83.8578,29128.0
2017-07-14 11:30:00,98.55,98.88,98.55,98.77,20652.0,83.8153,84.096,83.8153,84.0024,20652.0
2017-07-14 12:00:00,98.74,98.96,98.47,98.88,57153.0,83.9769,84.164,83.7473,84.096,57153.0
2017-07-14 12:30:00,98.9,99.04,98.72,98.75,70273.0,84.113,84.2321,83.9599,83.9854,70273.0
2017-07-14 13:00:00,98.77,98.8,98.61,98.78,20756.0,84.0024,84.0279,83.8663,84.0109,20756.0
2017-07-14 13:30:00,98.78,98.78,98.65,98.75,14411.0,84.0109,84.0109,83.9004,83.9854,14411.0
2017-07-14 14:00:00,98.76,98.98,98.75,98.92,44712.0,83.9939,84.181,83.9854,84.13,44712.0
2017-07-14 14:30:00,99.0,99.01,98.71,98.71,16003.0,84.198,84.2065,83.9514,83.9514,16003.0
2017-07-14 15:00:00,98.73,98.77,98.46,98.74,32694.0,83.9684,84.0024,83.7388,83.9769,32694.0
2017-07-14 15:30:00,98.74,98.82,98.47,98.56,82341.0,83.9769,84.0449,83.7473,83.8238,82341.0
2017-07-17 09:30:00,98.9,99.01,98.33,98.55,86766.0,84.113,84.2065,83.6282,83.8153,86766.0
2017-07-17 10:00:00,98.55,99.08,98.49,98.86,41437.0,83.8153,84.2661,83.7643,84.079,41437.0
2017-07-17 10:30:00,98.89,99.12,98.56,98.62,29742.0,84.1045,84.3001,83.8238,83.8749,29742.0
2017-07-17 11:00:00,98.62,98.92,98.55,98.76,22685.0,83.8749,84.13,83.8153,83.9939,22685.0
2017-07-17 11:30:00,98.76,98.78,98.5,98.7,32821.0,83.9939,84.0109,83.7728,83.9429,32821.0
2017-07-17 12:00:00,98.72,98.84,98.54,98.57,56008.0,83.9599,84.062,83.8068,83.8323,56008.0
2017-07-17 12:30:00,98.56,98.99,98.53,98.8,43234.0,83.8238,84.1895,83.7983,84.0279,43234.0
2017-07-17 13:00:00,98.79,98.95,98.76,98.84,29406.0,84.0194,84.1555,83.9939,84.062,29406.0
2017-07-17 13:30:00,98.83,98.97,98.72,98.8,88252.0,84.0535,84.1725,83.9599,84.0279,88252.0
2017-07-17 14:00:00,98.79,98.93,98.65,98.88,23420.0,84.0194,84.1385,83.9004,84.096,23420.0
2017-07-17 14:30:00,98.86,98.87,98.74,98.81,33934.0,84.079,84.0875,83.9769,84.0364,33934.0
2017-07-17 15:00:00,98.8,98.82,98.55,98.72,44659.0,84.0279,84.0449,83.8153,83.9599,44659.0
2017-07-17 15:30:00,98.71,98.92,98.71,98.87,132631.0,83.9514,84.13,83.9514,84.0875,132631.0
2017-07-18 09:30:00,99.29,99.77,98.6,99.77,64800.0,84.4447,84.8529,83.8578,84.8529,64800.0
2017-07-18 10:00:00,99.82,99.89,99.66,99.75,43502.0,84.8954,84.955,84.7594,84.8359,43502.0
2017-07-18 10:30:00,99.76,99.85,99.38,99.85,44402.0,84.8444,84.9209,84.5212,84.9209,44402.0
2017-07-18 11:00:00,99.83,99.88,99.33,99.58,38067.0,84.9039,84.9465,84.4787,84.6913,38067.0
2017-07-18 11:30:00,99.58,99.83,99.49,99.73,32476.0,84.6913,84.9039,84.6148,84.8189,32476.0
2017-07-18 12:00:00,99.7,99.97,99.61,99.62,45066.0,84.7934,85.023,84.7168,84.7253,45066.0
2017-07-18 12:30:00,99.63,99.67,99.17,99.19,32317.0,84.7338,84.7679,84.3426,84.3596,32317.0
2017-07-18 13:00:00,99.18,99.24,99.03,99.04,14457.0,84.3511,84.4022,84.2236,84.2321,14457.0
2017-07-18 13:30:00,99.04,99.16,99.02,99.02,18591.0,84.2321,84.3341,84.215,84.215,18591.0
2017-07-18 14:00:00,99.02,99.02,98.73,98.78,42202.0,84.215,84.215,83.9684,84.0109,42202.0
2017-07-18 14:30:00,98.8,98.92,98.74,98.83,45889.0,84.0279,84.13,83.9769,84.0535,45889.0
2017-07-18 15:00:00,98.84,98.96,98.8,98.82,65248.0,84.062,84.164,84.0279,84.0449,65248.0
2017-07-18 15:30:00,98.82,98.89,98.54,98.88,178214.0,84.0449,84.1045,83.8068,84.096,178214.0
2017-07-19 09:30:00,99.36,99.45,99.0,99.15,80220.0,84.5042,84.5808,84.198,84.3256,80220.0
2017-07-19 10:00:00,99.2,99.38,98.9,99.16,32031.0,84.3681,84.5212,84.113,84.3341,32031.0
2017-07-19 10:30:00,99.2,99.24,98.7,99.06,45716.0,84.3681,84.4022,83.9429,84.2491,45716.0
2017-07-19 11:00:00,99.11,99.17,98.72,98.85,72930.0,84.2916,84.3426,83.9599,84.0705,72930.0
2017-07-19 11:30:00,98.87,99.07,98.8,98.87,61179.0,84.0875,84.2576,84.0279,84.0875,61179.0
2017-07-19 12:00:00,98.9,99.28,98.89,99.25,24257.0,84.113,84.4362,84.1045,84.4107,24257.0
2017-07-19 12:30:00,99.22,99.57,99.2,99.46,24630.0,84.3851,84.6828,84.3681,84.5893,24630.0
2017-07-19 13:00:00,99.46,99.78,99.4,99.72,13903.0,84.5893,84.8614,84.5382,84.8104,13903.0
2017-07-19 13:30:00,99.72,99.8,99.6,99.61,42096.0,84.8104,84.8784,84.7083,84.7168,42096.0
2017-07-19 14:00:00,99.6,99.63,99.5,99.63,25915.0,84.7083,84.7338,84.6233,84.7338,25915.0
2017-07-19 14:30:00,99.58,99.8,99.47,99.56,33869.0,84.6913,84.8784,84.5978,84.6743,33869.0
2017-07-19 15:00:00,99.56,99.63,99.53,99.55,43358.0,84.6743,84.7338,84.6488,84.6658,43358.0
2017-07-19 15:30:00,99.56,99.9,99.54,99.79,110067.0,84.6743,84.9635,84.6573,84.8699,110067.0
2017-07-20 09:30:00,99.8,99.8,98.59,98.84,53111.0,84.8784,84.8784,83.8493,84.062,53111.0
2017-07-20 10:00:00,98.88,99.19,98.84,99.15,20581.0,84.096,84.3596,84.062,84.3256,20581.0
2017-07-20 10:30:00,99.16,99.17,98.48,98.53,45199.0,84.3341,84.3426,83.7558,83.7983,45199.0
2017-07-20 11:00:00,98.55,98.93,98.53,98.64,35978.0,83.8153,84.1385,83.7983,83.8919,35978.0
2017-07-20 11:30:00,98.65,98.67,98.28,98.29,108511.0,83.9004,83.9174,83.5857,83.5942,108511.0
2017-07-20 12:00:00,98.29,98.54,98.23,98.33,46141.0,83.5942,83.8068,83.5432,83.6282,46141.0
2017-07-20 12:30:00,98.34,98.55,98.32,98.54,14826.0,83.6367,83.8153,83.6197,83.8068,14826.0
2017-07-20 13:00:00,98.53,98.71,98.4,98.42,23422.0,83.7983,83.9514,83.6877,83.7048,23422.0
2017-07-20 13:30:00,98.4,98.52,98.32,98.4,39042.0,83.6877,83.7898,83.6197,83.6877,39042.0
2017-07-20 14:00:00,98.39,98.47,98.25,98.35,54587.0,83.6792,83.7473,83.5602,83.6452,54587.0
2017-07-20 14:30:00,98.3,98.34,98.07,98.09,30746.0,83.6027,83.6367,83.4071,83.4241,30746.0
2017-07-20 15:00:00,98.08,98.33,98.03,98.3,33592.0,83.4156,83.6282,83.3731,83.6027,33592.0
2017-07-20 15:30:00,98.29,98.32,98.14,98.3,150035.0,83.5942,83.6197,83.4666,83.6027,150035.0
2017-07-21 09:30:00,98.15,98.15,97.16,97.25,38521.0,83.4751,83.4751,82.6331,82.7097,38521.0
2017-07-21 10:00:00,97.31,98.57,97.24,98.42,73727.0,82.7607,83.8323,82.7012,83.7048,73727.0
2017-07-21 10:30:00,98.42,98.65,98.19,98.25,38398.0,83.7048,83.9004,83.5091,83.5602,38398.0
2017-07-21 11:00:00,98.22,98.86,98.19,98.71,37957.0,83.5347,84.079,83.5091,83.9514,37957.0
2017-07-21 11:30:00,98.74,98.75,98.39,98.42,21565.0,83.9769,83.9854,83.6792,83.7048,21565.0
2017-07-21 12:00:00,98.42,98.84,98.39,98.43,36382.0,83.7048,84.062,83.6792,83.7133,36382.0
2017-07-21 12:30:00,98.43,98.43,98.11,98.2,21500.0,83.7133,83.7133,83.4411,83.5176,21500.0
2017-07-21 13:00:00,98.2,98.23,98.03,98.07,17671.0,83.5176,83.5432,83.3731,83.4071,17671.0
2017-07-21 13:30:00,98.06,98.16,97.84,98.14,20225.0,83.3986,83.4836,83.2115,83.4666,20225.0
2017-07-21 14:00:00,98.11,98.13,97.94,98.05,14275.0,83.4411,83.4581,83.2965,83.3901,14275.0
2017-07-21 14:30:00,98.03,98.14,97.87,97.87,21338.0,83.3731,83.4666,83.237,83.237,21338.0
2017-07-21 15:00:00,97.87,97.89,97.62,97.72,65724.0,83.237,83.254,83.0244,83.1094,65724.0
2017-07-21 15:30:00,97.75,97.75,97.61,97.65,163741.0,83.1349,83.1349,83.0159,83.0499,163741.0
2017-07-24 09:30:00,97.73,98.0,96.97,97.37,29953.0,83.1179,83.3476,82.4716,82.8117,29953.0
2017-07-24 10:00:00,97.38,97.62,97.21,97.53,33178.0,82.8203,83.0244,82.6757,82.9478,33178.0
2017-07-24 10:30:00,97.47,97.9,97.45,97.6,32257.0,82.8968,83.2625,82.8798,83.0074,32257.0
2017-07-24 11:00:00,97.58,97.69,97.33,97.44,30820.0,82.9903,83.0839,82.7777,82.8713,30820.0
2017-07-24 11:30:00,97.41,97.9,97.32,97.9,21826.0,82.8458,83.2625,82.7692,83.2625,21826.0
2017-07-24 12:00:00,97.84,98.4,97.81,98.08,31071.0,83.2115,83.6877,83.186,83.4156,31071.0
2017-07-24 12:30:00,98.07,98.13,97.88,97.93,19052.0,83.4071,83.4581,83.2455,83.288,19052.0
2017-07-24 13:00:00,97.93,98.37,97.93,98.18,31080.0,83.288,83.6622,83.288,83.5006,31080.0
2017-07-24 13:30:00,98.19,98.2,98.03,98.07,21340.0,83.5091,83.5176,83.3731,83.4071,21340.0
2017-07-24 14:00:00,98.04,98.04,97.76,97.8,29207.0,83.3816,83.3816,83.1434,83.1775,29207.0
2017-07-24 14:30:00,97.87,97.97,97.73,97.75,57121.0,83.237,83.322,83.1179,83.1349,57121.0
2017-07-24 15:00:00,97.77,97.91,97.53,97.73,118255.0,83.1519,83.271,82.9478,83.1179,118255.0
2017-07-24 15:30:00,97.74,97.8,97.58,97.73,146389.0,83.1264,83.1775,82.9903,83.1179,146389.0
2017-07-25 09:30:00,96.25,97.74,95.0,95.61,202961.0,81.8592,83.1264,80.7961,81.3149,202961.0
2017-07-25 10:00:00,95.61,95.92,95.29,95.56,161242.0,81.3149,81.5785,81.0427,81.2724,161242.0
2017-07-25 10:30:00,95.63,95.9,95.21,95.73,117377.0,81.3319,81.5615,80.9747,81.4169,117377.0
2017-07-25 11:00:00,95.78,96.76,95.75,96.47,71320.0,81.4595,82.2929,81.434,82.0463,71320.0
2017-07-25 11:30:00,96.49,96.75,96.4,96.71,36557.0,82.0633,82.2844,81.9868,82.2504,36557.0
2017-07-25 12:00:00,96.69,96.94,96.45,96.63,37132.0,82.2334,82.446,82.0293,82.1824,37132.0
2017-07-25 12:30:00,96.63,97.0,96.61,96.73,35625.0,82.1824,82.4971,82.1654,82.2674,35625.0
2017-07-25 13:00:00,96.68,96.81,96.61,96.81,28784.0,82.2249,82.3355,82.1654,82.3355,28784.0
2017-07-25 13:30:00,96.79,96.84,96.68,96.84,45009.0,82.3185,82.361,82.2249,82.361,45009.0
2017-07-25 14:00:00,96.88,96.97,96.5,96.59,45102.0,82.395,82.4716,82.0718,82.1484,45102.0
2017-07-25 14:30:00,96.59,96.87,96.42,96.67,48831.0,82.1484,82.3865,82.0038,82.2164,48831.0
2017-07-25 15:00:00,96.7,96.82,96.26,96.38,60693.0,82.2419,82.344,81.8677,81.9698,60693.0
2017-07-25 15:30:00,96.38,96.38,95.97,96.25,178772.0,81.9698,81.9698,81.6211,81.8592,178772.0
2017-07-26 09:30:00,95.95,96.58,95.85,96.5,53463.0,82.0003,82.5387,81.9148,82.4703,53463.0
2017-07-26 10:00:00,96.46,96.57,91.15,95.01,1130779.0,82.4361,82.5301,77.8981,81.1969,1130779.0
2017-07-26 10:30:00,95.0,95.82,94.58,95.33,155686.0,81.1884,81.8892,80.8295,81.4704,155686.0
2017-07-26 11:00:00,95.35,95.35,94.92,95.05,72258.0,81.4875,81.4875,81.12,81.2311,72258.0
2017-07-26 11:30:00,95.1,95.3,94.81,95.2,67938.0,81.2739,81.4448,81.026,81.3593,67938.0
2017-07-26 12:00:00,95.2,95.6,95.15,95.18,43565.0,81.3593,81.7012,81.3166,81.3422,43565.0
2017-07-26 12:30:00,95.14,95.28,94.28,94.4,69989.0,81.308,81.4277,80.5731,80.6756,69989.0
2017-07-26 13:00:00,94.37,94.39,93.85,94.18,149947.0,80.65,80.6671,80.2056,80.4876,149947.0
2017-07-26 13:30:00,94.17,94.42,93.92,94.42,43123.0,80.4791,80.6927,80.2654,80.6927,43123.0
2017-07-26 14:00:00,94.42,94.71,94.0,94.63,50792.0,80.6927,80.9406,80.3338,80.8722,50792.0
2017-07-26 14:30:00,94.65,94.71,94.42,94.54,56294.0,80.8893,80.9406,80.6927,80.7953,56294.0
2017-07-26 15:00:00,94.54,94.91,94.52,94.89,64553.0,80.7953,81.1115,80.7782,81.0944,64553.0
2017-07-26 15:30:00,94.87,94.87,94.59,94.74,164513.0,81.0773,81.0773,80.838,80.9662,164513.0
2017-07-27 09:30:00,94.77,94.77,94.1,94.33,35364.0,80.9918,80.9918,80.4192,80.6158,35364.0
2017-07-27 10:00:00,94.31,94.43,93.89,94.08,47727.0,80.5987,80.7013,80.2398,80.4021,47727.0
2017-07-27 10:30:00,94.1,94.26,93.83,94.06,13015.0,80.4192,80.556,80.1885,80.3851,13015.0
2017-07-27 11:00:00,94.1,94.23,93.7,93.76,33013.0,80.4192,80.5303,80.0774,80.1287,33013.0
2017-07-27 11:30:00,93.77,94.16,93.7,94.04,14878.0,80.1372,80.4705,80.0774,80.368,14878.0
2017-07-27 12:00:00,94.02,94.11,93.88,93.99,14953.0,80.3509,80.4278,80.2312,80.3252,14953.0
2017-07-27 12:30:00,94.04,94.04,93.51,93.52,25092.0,80.368,80.368,79.915,79.9236,25092.0
2017-07-27 13:00:00,93.52,93.52,93.01,93.06,21037.0,79.9236,79.9236,79.4877,79.5304,21037.0
2017-07-27 13:30:00,93.09,93.59,92.94,93.51,27397.0,79.5561,79.9834,79.4279,79.915,27397.0
2017-07-27 14:00:00,93.57,93.91,93.53,93.84,42209.0,79.9663,80.2569,79.9321,80.197,42209.0
2017-07-27 14:30:00,93.86,93.92,93.37,93.5,18525.0,80.2141,80.2654,79.7954,79.9065,18525.0
2017-07-27 15:00:00,93.45,93.47,93.05,93.23,56343.0,79.8637,79.8808,79.5219,79.6757,56343.0
2017-07-27 15:30:00,93.22,93.53,93.18,93.36,116217.0,79.6672,79.9321,79.633,79.7868,116217.0
2017-07-28 09:30:00,93.3,94.62,93.3,94.35,72228.0,79.7355,80.8636,79.7355,80.6329,72228.0
2017-07-28 10:00:00,94.33,94.43,93.94,94.12,67827.0,80.6158,80.7013,80.2825,80.4363,67827.0
2017-07-28 10:30:00,94.19,94.31,92.65,93.31,167948.0,80.4962,80.5987,79.18,79.7441,167948.0
2017-07-28 11:00:00,93.32,93.47,93.04,93.42,129060.0,79.7526,79.8808,79.5133,79.8381,129060.0
2017-07-28 11:30:00,93.49,93.86,93.48,93.6,85744.0,79.8979,80.2141,79.8894,79.9919,85744.0
2017-07-28 12:00:00,93.6,94.01,93.6,94.01,56050.0,79.9919,80.3423,79.9919,80.3423,56050.0
2017-07-28 12:30:00,93.97,94.06,93.79,93.84,64122.0,80.3081,80.3851,80.1543,80.197,64122.0
2017-07-28 13:00:00,93.86,94.01,93.65,93.95,35659.0,80.2141,80.3423,80.0347,80.291,35659.0
2017-07-28 13:30:00,93.98,94.13,93.93,94.04,38901.0,80.3167,80.4449,80.274,80.368,38901.0
2017-07-28 14:00:00,94.04,94.28,93.95,94.27,48866.0,80.368,80.5731,80.291,80.5645,48866.0
2017-07-28 14:30:00,94.29,94.56,94.12,94.5,51306.0,80.5816,80.8124,80.4363,80.7611,51306.0
2017-07-28 15:00:00,94.52,94.82,94.5,94.78,81245.0,80.7782,81.0346,80.7611,81.0004,81245.0
2017-07-28 15:30:00,94.78,94.9,94.55,94.57,168837.0,81.0004,81.1029,80.8038,80.8209,168837.0
2017-07-31 09:30:00,95.05,96.3,94.83,95.7,104247.0,81.2311,82.2994,81.0431,81.7866,104247.0
2017-07-31 10:00:00,95.7,95.93,95.61,95.88,79646.0,81.7866,81.9832,81.7097,81.9405,79646.0
2017-07-31 10:30:00,95.87,96.21,95.83,95.98,142215.0,81.9319,82.2225,81.8977,82.0259,142215.0
2017-07-31 11:00:00,95.98,96.44,95.94,96.3,113801.0,82.0259,82.419,81.9917,82.2994,113801.0
2017-07-31 11:30:00,96.3,96.36,96.13,96.33,51421.0,82.2994,82.3507,82.1541,82.325,51421.0
2017-07-31 12:00:00,96.28,96.3,96.05,96.06,41335.0,82.2823,82.2994,82.0857,82.0943,41335.0
2017-07-31 12:30:00,96.09,96.29,96.03,96.27,47335.0,82.1199,82.2908,82.0686,82.2738,47335.0
2017-07-31 13:00:00,96.27,96.32,96.19,96.3,29537.0,82.2738,82.3165,82.2054,82.2994,29537.0
2017-07-31 13:30:00,96.3,96.42,96.24,96.34,70300.0,82.2994,82.4019,82.2481,82.3336,70300.0
2017-07-31 14:00:00,96.32,96.34,96.19,96.21,53945.0,82.3165,82.3336,82.2054,82.2225,53945.0
2017-07-31 14:30:00,96.22,96.33,96.19,96.2,138537.0,82.231,82.325,82.2054,82.2139,138537.0
2017-07-31 15:00:00,96.2,96.27,96.09,96.21,82669.0,82.2139,82.2738,82.1199,82.2225,82669.0
2017-07-31 15:30:00,96.2,96.32,96.02,96.19,166524.0,82.2139,82.3165,82.0601,82.2054,166524.0
2017-08-01 09:30:00,96.48,96.79,96.0,96.1,49348.0,82.4532,82.7182,82.043,82.1285,49348.0
2017-08-01 10:00:00,96.11,96.29,95.93,96.18,42500.0,82.137,82.2908,81.9832,82.1968,42500.0
2017-08-01 10:30:00,96.21,96.23,95.68,96.22,47860.0,82.2225,82.2396,81.7695,82.231,47860.0
2017-08-01 11:00:00,96.22,96.33,95.99,96.1,53979.0,82.231,82.325,82.0345,82.1285,53979.0
2017-08-01 11:30:00,96.11,96.38,96.04,96.26,61240.0,82.137,82.3678,82.0772,82.2652,61240.0
2017-08-01 12:00:00,96.27,96.53,96.18,96.18,36229.0,82.2738,82.496,82.1968,82.1968,36229.0
2017-08-01 12:30:00,96.18,96.2,95.91,95.94,43042.0,82.1968,82.2139,81.9661,81.9917,43042.0
2017-08-01 13:00:00,95.93,96.01,95.56,95.56,64508.0,81.9832,82.0516,81.667,81.667,64508.0
2017-08-01 13:30:00,95.58,96.0,95.56,96.0,36545.0,81.6841,82.043,81.667,82.043,36545.0
2017-08-01 14:00:00,96.0,96.12,95.93,95.97,43945.0,82.043,82.1456,81.9832,82.0174,43945.0
2017-08-01 14:30:00,95.98,96.13,95.92,96.08,37301.0,82.0259,82.1541,81.9746,82.1114,37301.0
2017-08-01 15:00:00,96.07,96.24,96.01,96.24,65293.0,82.1028,82.2481,82.0516,82.2481,65293.0
2017-08-01 15:30:00,96.21,96.26,95.93,96.11,170543.0,82.2225,82.2652,81.9832,82.137,170543.0
2017-08-02 09:30:00,95.81,97.32,95.7,96.34,50617.0,81.8806,83.1711,81.7866,82.3336,50617.0
2017-08-02 10:00:00,96.31,96.69,96.27,96.33,50631.0,82.3079,82.6327,82.2738,82.325,50631.0
2017-08-02 10:30:00,96.32,96.67,96.19,96.54,47799.0,82.3165,82.6156,82.2054,82.5045,47799.0
2017-08-02 11:00:00,96.53,96.97,96.52,96.74,34674.0,82.496,82.872,82.4874,82.6754,34674.0
2017-08-02 11:30:00,96.76,97.21,96.73,97.0,39576.0,82.6925,83.0771,82.6669,82.8976,39576.0
2017-08-02 12:00:00,96.96,97.11,96.74,96.98,39107.0,82.8634,82.9916,82.6754,82.8805,39107.0
2017-08-02 12:30:00,96.98,97.04,96.74,96.83,28134.0,82.8805,82.9318,82.6754,82.7523,28134.0
2017-08-02 13:00:00,96.8,96.94,96.77,96.91,30550.0,82.7267,82.8463,82.7011,82.8207,30550.0
2017-08-02 13:30:00,96.94,97.01,96.78,96.82,27122.0,82.8463,82.9062,82.7096,82.7438,27122.0
2017-08-02 14:00:00,96.86,96.91,96.68,96.78,46023.0,82.778,82.8207,82.6241,82.7096,46023.0
2017-08-02 14:30:00,96.76,96.93,96.76,96.92,16694.0,82.6925,82.8378,82.6925,82.8293,16694.0
2017-08-02 15:00:00,96.92,96.96,96.63,96.76,30405.0,82.8293,82.8634,82.5814,82.6925,30405.0
2017-08-02 15:30:00,96.74,97.04,96.74,96.82,117540.0,82.6754,82.9318,82.6754,82.7438,117540.0
2017-08-03 09:30:00,96.8,97.48,96.79,97.39,96089.0,82.7267,83.3078,82.7182,83.2309,96089.0
2017-08-03 10:00:00,97.39,97.39,96.51,97.09,92542.0,83.2309,83.2309,82.4789,82.9745,92542.0
2017-08-03 10:30:00,97.14,97.14,96.68,96.94,95706.0,83.0173,83.0173,82.6241,82.8463,95706.0
2017-08-03 11:00:00,96.94,97.01,96.5,96.65,81570.0,82.8463,82.9062,82.4703,82.5985,81570.0
2017-08-03 11:30:00,96.61,97.0,96.59,96.74,32338.0,82.5643,82.8976,82.5472,82.6754,32338.0
2017-08-03 12:00:00,96.76,96.94,96.69,96.94,35602.0,82.6925,82.8463,82.6327,82.8463,35602.0
2017-08-03 12:30:00,96.93,97.01,96.78,96.93,30312.0,82.8378,82.9062,82.7096,82.8378,30312.0
2017-08-03 13:00:00,96.92,97.02,96.87,96.91,25947.0,82.8293,82.9147,82.7865,82.8207,25947.0
2017-08-03 13:30:00,96.94,97.0,96.89,96.93,24044.0,82.8463,82.8976,82.8036,82.8378,24044.0
2017-08-03 14:00:00,96.93,96.95,96.8,96.9,49670.0,82.8378,82.8549,82.7267,82.8122,49670.0
2017-08-03 14:30:00,96.9,97.02,96.82,96.82,44764.0,82.8122,82.9147,82.7438,82.7438,44764.0
2017-08-03 15:00:00,96.85,97.19,96.74,96.92,60643.0,82.7694,83.06,82.6754,82.8293,60643.0
2017-08-03 15:30:00,96.91,96.92,96.69,96.83,129470.0,82.8207,82.8293,82.6327,82.7523,129470.0
2017-08-04 09:30:00,97.11,97.93,96.99,97.76,61873.0,82.9916,83.6924,82.8891,83.5471,61873.0
2017-08-04 10:00:00,97.75,97.75,97.0,97.11,32893.0,83.5386,83.5386,82.8976,82.9916,32893.0
2017-08-04 10:30:00,97.13,97.81,97.1,97.5,68465.0,83.0087,83.5899,82.9831,83.3249,68465.0
2017-08-04 11:00:00,97.54,97.68,97.33,97.64,23964.0,83.3591,83.4788,83.1796,83.4446,23964.0
2017-08-04 11:30:00,97.64,97.88,97.52,97.82,23138.0,83.4446,83.6497,83.342,83.5984,23138.0
2017-08-04 12:00:00,97.82,97.89,97.56,97.75,21201.0,83.5984,83.6582,83.3762,83.5386,21201.0
2017-08-04 12:30:00,97.75,97.86,97.68,97.76,19131.0,83.5386,83.6326,83.4788,83.5471,19131.0
2017-08-04 13:00:00,97.77,97.8,97.66,97.74,13432.0,83.5557,83.5813,83.4617,83.53,13432.0
2017-08-04 13:30:00,97.74,97.76,97.55,97.65,23220.0,83.53,83.5471,83.3677,83.4531,23220.0
2017-08-04 14:00:00,97.62,97.72,97.49,97.6,30593.0,83.4275,83.5129,83.3164,83.4104,30593.0
2017-08-04 14:30:00,97.6,97.65,97.55,97.59,34392.0,83.4104,83.4531,83.3677,83.4018,34392.0
2017-08-04 15:00:00,97.59,97.62,97.51,97.58,45118.0,83.4018,83.4275,83.3335,83.3933,45118.0
2017-08-04 15:30:00,97.57,97.64,97.43,97.63,91922.0,83.3848,83.4446,83.2651,83.436,91922.0
2017-08-07 09:30:00,97.74,99.36,97.74,99.33,76120.0,83.53,84.9145,83.53,84.8889,76120.0
2017-08-07 10:00:00,99.33,99.36,98.81,99.04,47780.0,84.8889,84.9145,84.4445,84.641,47780.0
2017-08-07 10:30:00,99.04,99.12,98.7,98.98,46124.0,84.641,84.7094,84.3505,84.5898,46124.0
2017-08-07 11:00:00,98.98,98.99,98.61,98.79,45624.0,84.5898,84.5983,84.2736,84.4274,45624.0
2017-08-07 11:30:00,98.75,98.76,98.31,98.34,38424.0,84.3932,84.4017,84.0172,84.0428,38424.0
2017-08-07 12:00:00,98.34,98.87,98.34,98.69,28658.0,84.0428,84.4958,84.0428,84.3419,28658.0
2017-08-07 12:30:00,98.72,98.85,98.67,98.83,20638.0,84.3676,84.4787,84.3248,84.4616,20638.0
2017-08-07 13:00:00,98.84,98.84,98.6,98.73,30005.0,84.4701,84.4701,84.265,84.3761,30005.0
2017-08-07 13:30:00,98.73,98.73,98.6,98.63,31077.0,84.3761,84.3761,84.265,84.2906,31077.0
2017-08-07 14:00:00,98.64,98.77,98.62,98.68,34214.0,84.2992,84.4103,84.2821,84.3334,34214.0
2017-08-07 14:30:00,98.68,98.75,98.66,98.73,35163.0,84.3334,84.3932,84.3163,84.3761,35163.0
2017-08-07 15:00:00,98.73,98.99,98.65,98.98,56172.0,84.3761,84.5983,84.3077,84.5898,56172.0
2017-08-07 15:30:00,98.98,98.98,98.62,98.76,119524.0,84.5898,84.5898,84.2821,84.4017,119524.0
2017-08-08 09:30:00,98.9,98.99,98.03,98.26,55742.0,84.5214,84.5983,83.7779,83.9744,55742.0
2017-08-08 10:00:00,98.19,98.65,98.01,98.46,38625.0,83.9146,84.3077,83.7608,84.1454,38625.0
2017-08-08 10:30:00,98.49,98.69,98.41,98.45,35212.0,84.171,84.3419,84.1026,84.1368,35212.0
2017-08-08 11:00:00,98.52,98.65,98.31,98.56,27797.0,84.1966,84.3077,84.0172,84.2308,27797.0
2017-08-08 11:30:00,98.56,98.99,98.54,98.99,29027.0,84.2308,84.5983,84.2137,84.5983,29027.0
2017-08-08 12:00:00,98.98,99.11,98.87,98.88,49393.0,84.5898,84.7009,84.4958,84.5043,49393.0
2017-08-08 12:30:00,98.9,98.92,98.52,98.6,24589.0,84.5214,84.5385,84.1966,84.265,24589.0
2017-08-08 13:00:00,98.61,98.84,98.5,98.61,54642.0,84.2736,84.4701,84.1795,84.2736,54642.0
2017-08-08 13:30:00,98.61,98.94,98.56,98.79,46829.0,84.2736,84.5556,84.2308,84.4274,46829.0
2017-08-08 14:00:00,98.79,98.81,98.33,98.44,43180.0,84.4274,84.4445,84.0343,84.1283,43180.0
2017-08-08 14:30:00,98.44,99.03,98.43,98.68,40623.0,84.1283,84.6325,84.1197,84.3334,40623.0
2017-08-08 15:00:00,98.7,98.7,98.52,98.66,79731.0,84.3505,84.3505,84.1966,84.3163,79731.0
2017-08-08 15:30:00,98.65,98.72,98.45,98.51,130883.0,84.3077,84.3676,84.1368,84.1881,130883.0
2017-08-09 09:30:00,98.24,99.2,97.88,99.13,153284.0,83.9573,84.7778,83.6497,84.718,153284.0
2017-08-09 10:00:00,99.14,99.14,98.61,98.94,46830.0,84.7265,84.7265,84.2736,84.5556,46830.0
2017-08-09 10:30:00,98.94,99.06,98.74,98.93,26689.0,84.5556,84.6581,84.3847,84.547,26689.0
2017-08-09 11:00:00,98.94,98.94,98.73,98.74,36067.0,84.5556,84.5556,84.3761,84.3847,36067.0
2017-08-09 11:30:00,98.73,98.76,98.43,98.72,125612.0,84.3761,84.4017,84.1197,84.3676,125612.0
2017-08-09 12:00:00,98.67,98.68,98.25,98.27,28404.0,84.3248,84.3334,83.9659,83.983,28404.0
2017-08-09 12:30:00,98.27,98.34,98.19,98.3,28560.0,83.983,84.0428,83.9146,84.0086,28560.0
2017-08-09 13:00:00,98.26,98.4,98.17,98.27,23465.0,83.9744,84.0941,83.8975,83.983,23465.0
2017-08-09 13:30:00,98.27,98.29,98.03,98.04,18964.0,83.983,84.0001,83.7779,83.7864,18964.0
2017-08-09 14:00:00,98.05,98.06,97.83,97.97,32647.0,83.795,83.8035,83.607,83.7266,32647.0
2017-08-09 14:30:00,97.98,98.04,97.93,98.04,24330.0,83.7351,83.7864,83.6924,83.7864,24330.0
2017-08-09 15:00:00,98.04,98.04,97.8,97.97,61710.0,83.7864,83.7864,83.5813,83.7266,61710.0
2017-08-09 15:30:00,97.98,97.98,97.52,97.7,179256.0,83.7351,83.7351,83.342,83.4959,179256.0
2017-08-10 09:30:00,97.12,97.46,96.87,97.25,48532.0,83.0002,83.2907,82.7865,83.1113,48532.0
2017-08-10 10:00:00,97.27,97.44,96.58,96.72,79287.0,83.1284,83.2737,82.5387,82.6583,79287.0
2017-08-10 10:30:00,96.78,97.0,96.66,96.72,124050.0,82.7096,82.8976,82.6071,82.6583,124050.0
2017-08-10 11:00:00,96.72,96.82,96.27,96.34,37665.0,82.6583,82.7438,82.2738,82.3336,37665.0
2017-08-10 11:30:00,96.39,96.4,95.99,96.17,87901.0,82.3763,82.3849,82.0345,82.1883,87901.0
2017-08-10 12:00:00,96.17,96.17,95.78,95.9,27598.0,82.1883,82.1883,81.855,81.9575,27598.0
2017-08-10 12:30:00,95.92,96.3,95.86,96.28,33215.0,81.9746,82.2994,81.9234,82.2823,33215.0
2017-08-10 13:00:00,96.28,96.36,96.16,96.32,22359.0,82.2823,82.3507,82.1797,82.3165,22359.0
2017-08-10 13:30:00,96.32,96.36,96.15,96.27,18729.0,82.3165,82.3507,82.1712,82.2738,18729.0
2017-08-10 14:00:00,96.27,96.48,96.11,96.42,33156.0,82.2738,82.4532,82.137,82.4019,33156.0
2017-08-10 14:30:00,96.44,96.56,96.41,96.47,31619.0,82.419,82.5216,82.3934,82.4447,31619.0
2017-08-10 15:00:00,96.49,96.53,96.26,96.31,46198.0,82.4618,82.496,82.2652,82.3079,46198.0
2017-08-10 15:30:00,96.32,96.42,96.07,96.12,110770.0,82.3165,82.4019,82.1028,82.1456,110770.0
2017-08-11 09:30:00,95.26,96.47,95.26,96.24,72741.0,81.4106,82.4447,81.4106,82.2481,72741.0
2017-08-11 10:00:00,96.29,96.7,96.11,96.59,59933.0,82.2908,82.6412,82.137,82.5472,59933.0
2017-08-11 10:30:00,96.67,96.86,96.67,96.73,30420.0,82.6156,82.778,82.6156,82.6669,30420.0
2017-08-11 11:00:00,96.73,96.73,96.36,96.38,32468.0,82.6669,82.6669,82.3507,82.3678,32468.0
2017-08-11 11:30:00,96.42,96.82,96.4,96.71,28117.0,82.4019,82.7438,82.3849,82.6498,28117.0
2017-08-11 12:00:00,96.71,96.72,96.54,96.54,16678.0,82.6498,82.6583,82.5045,82.5045,16678.0
2017-08-11 12:30:00,96.54,96.96,96.54,96.77,20122.0,82.5045,82.8634,82.5045,82.7011,20122.0
2017-08-11 13:00:00,96.77,97.02,96.76,96.98,22216.0,82.7011,82.9147,82.6925,82.8805,22216.0
2017-08-11 13:30:00,96.99,97.12,96.9,97.02,25470.0,82.8891,83.0002,82.8122,82.9147,25470.0
2017-08-11 14:00:00,97.02,97.03,96.65,96.66,31649.0,82.9147,82.9233,82.5985,82.6071,31649.0
2017-08-11 14:30:00,96.64,96.69,96.34,96.47,38998.0,82.59,82.6327,82.3336,82.4447,38998.0
2017-08-11 15:00:00,96.48,96.74,96.34,96.69,50845.0,82.4532,82.6754,82.3336,82.6327,50845.0
2017-08-11 15:30:00,96.68,97.16,96.67,96.7,192516.0,82.6241,83.0344,82.6156,82.6412,192516.0
2017-08-14 09:30:00,97.13,97.59,97.11,97.55,45058.0,83.0087,83.4018,82.9916,83.3677,45058.0
2017-08-14 10:00:00,97.55,97.72,97.39,97.64,24143.0,83.3677,83.5129,83.2309,83.4446,24143.0
2017-08-14 10:30:00,97.66,97.83,97.62,97.76,26602.0,83.4617,83.607,83.4275,83.5471,26602.0
2017-08-14 11:00:00,97.76,97.79,97.58,97.76,27432.0,83.5471,83.5728,83.3933,83.5471,27432.0
2017-08-14 11:30:00,97.76,97.86,97.61,97.82,31806.0,83.5471,83.6326,83.4189,83.5984,31806.0
2017-08-14 12:00:00,97.82,98.04,97.79,97.82,31955.0,83.5984,83.7864,83.5728,83.5984,31955.0
2017-08-14 12:30:00,97.83,97.84,97.71,97.79,17826.0,83.607,83.6155,83.5044,83.5728,17826.0
2017-08-14 13:00:00,97.81,97.81,97.65,97.66,16898.0,83.5899,83.5899,83.4531,83.4617,16898.0
2017-08-14 13:30:00,97.66,97.73,97.59,97.68,25046.0,83.4617,83.5215,83.4018,83.4788,25046.0
2017-08-14 14:00:00,97.7,97.78,97.67,97.78,22867.0,83.4959,83.5642,83.4702,83.5642,22867.0
2017-08-14 14:30:00,97.78,98.0,97.77,97.8,22451.0,83.5642,83.7522,83.5557,83.5813,22451.0
2017-08-14 15:00:00,97.8,97.8,97.69,97.72,16048.0,83.5813,83.5813,83.4873,83.5129,16048.0
2017-08-14 15:30:00,97.72,97.77,97.58,97.6,57949.0,83.5129,83.5557,83.3933,83.4104,57949.0
2017-08-15 09:30:00,97.94,98.79,97.6,98.66,57964.0,83.701,84.4274,83.4104,84.3163,57964.0
2017-08-15 10:00:00,98.58,98.8,98.57,98.73,29751.0,84.2479,84.4359,84.2394,84.3761,29751.0
2017-08-15 10:30:00,98.73,98.91,98.58,98.76,38489.0,84.3761,84.5299,84.2479,84.4017,38489.0
2017-08-15 11:00:00,98.76,98.81,98.53,98.56,23223.0,84.4017,84.4445,84.2052,84.2308,23223.0
2017-08-15 11:30:00,98.56,98.77,98.51,98.53,17135.0,84.2308,84.4103,84.1881,84.2052,17135.0
2017-08-15 12:00:00,98.53,98.53,98.24,98.4,26948.0,84.2052,84.2052,83.9573,84.0941,26948.0
2017-08-15 12:30:00,98.41,98.59,98.4,98.46,20093.0,84.1026,84.2565,84.0941,84.1454,20093.0
2017-08-15 13:00:00,98.44,98.46,98.3,98.4,14604.0,84.1283,84.1454,84.0086,84.0941,14604.0
2017-08-15 13:30:00,98.4,98.47,98.26,98.44,17527.0,84.0941,84.1539,83.9744,84.1283,17527.0
2017-08-15 14:00:00,98.44,98.57,98.44,98.57,17899.0,84.1283,84.2394,84.1283,84.2394,17899.0
2017-08-15 14:30:00,98.57,98.65,98.51,98.54,18950.0,84.2394,84.3077,84.1881,84.2137,18950.0
2017-08-15 15:00:00,98.54,98.57,98.34,98.47,49129.0,84.2137,84.2394,84.0428,84.1539,49129.0
2017-08-15 15:30:00,98.48,98.48,97.92,97.98,193109.0,84.1625,84.1625,83.6839,83.7351,193109.0
2017-08-16 09:30:00,98.45,98.71,97.94,98.13,209608.0,84.1368,84.359,83.701,83.8633,209608.0
2017-08-16 10:00:00,98.15,98.16,97.91,97.94,20180.0,83.8804,83.889,83.6753,83.701,20180.0
2017-08-16 10:30:00,97.93,98.07,97.76,98.03,27332.0,83.6924,83.8121,83.5471,83.7779,27332.0
2017-08-16 11:00:00,98.03,98.05,97.86,97.86,32504.0,83.7779,83.795,83.6326,83.6326,32504.0
2017-08-16 11:30:00,97.86,98.12,97.83,97.89,23595.0,83.6326,83.8548,83.607,83.6582,23595.0
2017-08-16 12:00:00,97.88,98.08,97.86,97.94,19626.0,83.6497,83.8206,83.6326,83.701,19626.0
2017-08-16 12:30:00,97.91,97.97,97.88,97.9,36087.0,83.6753,83.7266,83.6497,83.6668,36087.0
2017-08-16 13:00:00,97.91,98.02,97.8,97.92,32457.0,83.6753,83.7693,83.5813,83.6839,32457.0
2017-08-16 13:30:00,97.92,98.01,97.86,98.01,22654.0,83.6839,83.7608,83.6326,83.7608,22654.0
2017-08-16 14:00:00,98.02,98.1,97.86,97.93,17614.0,83.7693,83.8377,83.6326,83.6924,17614.0
2017-08-16 14:30:00,97.93,98.04,97.84,98.02,29368.0,83.6924,83.7864,83.6155,83.7693,29368.0
2017-08-16 15:00:00,98.03,98.11,97.9,98.03,27586.0,83.7779,83.8462,83.6668,83.7779,27586.0
2017-08-16 15:30:00,98.03,98.26,98.02,98.24,83579.0,83.7779,83.9744,83.7693,83.9573,83579.0
2017-08-17 09:30:00,97.86,98.36,97.83,97.95,24977.0,83.6326,84.0599,83.607,83.7095,24977.0
2017-08-17 10:00:00,97.91,97.99,97.59,97.76,17847.0,83.6753,83.7437,83.4018,83.5471,17847.0
2017-08-17 10:30:00,97.84,97.99,97.71,97.89,56741.0,83.6155,83.7437,83.5044,83.6582,56741.0
2017-08-17 11:00:00,97.89,98.1,97.88,97.94,11060.0,83.6582,83.8377,83.6497,83.701,11060.0
2017-08-17 11:30:00,97.94,98.0,97.69,97.8,12556.0,83.701,83.7522,83.4873,83.5813,12556.0
2017-08-17 12:00:00,97.79,98.0,97.55,97.6,14652.0,83.5728,83.7522,83.3677,83.4104,14652.0
2017-08-17 12:30:00,97.59,97.68,97.29,97.33,22985.0,83.4018,83.4788,83.1455,83.1796,22985.0
2017-08-17 13:00:00,97.33,97.45,97.26,97.32,10146.0,83.1796,83.2822,83.1198,83.1711,10146.0
2017-08-17 13:30:00,97.3,97.43,97.25,97.26,14622.0,83.154,83.2651,83.1113,83.1198,14622.0
2017-08-17 14:00:00,97.25,97.25,96.85,97.16,13858.0,83.1113,83.1113,82.7694,83.0344,13858.0
2017-08-17 14:30:00,97.11,97.12,96.86,97.0,12247.0,82.9916,83.0002,82.778,82.8976,12247.0
2017-08-17 15:00:00,97.05,97.08,96.85,96.87,26338.0,82.9404,82.966,82.7694,82.7865,26338.0
2017-08-17 15:30:00,96.84,96.91,96.53,96.59,134828.0,82.7609,82.8207,82.496,82.5472,134828.0
2017-08-18 09:30:00,96.6,96.61,95.55,95.55,36955.0,82.5558,82.5643,81.6584,81.6584,36955.0
2017-08-18 10:00:00,95.51,95.81,95.32,95.49,87049.0,81.6242,81.8806,81.4619,81.6072,87049.0
2017-08-18 10:30:00,95.49,95.87,95.41,95.59,55727.0,81.6072,81.9319,81.5388,81.6926,55727.0
2017-08-18 11:00:00,95.67,96.32,95.62,96.27,173374.0,81.761,82.3165,81.7183,82.2738,173374.0
2017-08-18 11:30:00,96.25,96.47,96.01,96.13,66246.0,82.2567,82.4447,82.0516,82.1541,66246.0
2017-08-18 12:00:00,96.12,96.14,95.83,95.95,40595.0,82.1456,82.1627,81.8977,82.0003,40595.0
2017-08-18 12:30:00,95.97,96.28,95.95,96.22,50341.0,82.0174,82.2823,82.0003,82.231,50341.0
2017-08-18 13:00:00,96.23,96.39,96.18,96.18,42254.0,82.2396,82.3763,82.1968,82.1968,42254.0
2017-08-18 13:30:00,96.18,96.18,95.62,95.63,29476.0,82.1968,82.1968,81.7183,81.7268,29476.0
2017-08-18 14:00:00,95.64,95.94,95.62,95.8,47928.0,81.7353,81.9917,81.7183,81.8721,47928.0
2017-08-18 14:30:00,95.78,95.9,95.67,95.69,47495.0,81.855,81.9575,81.761,81.7781,47495.0
2017-08-18 15:00:00,95.67,95.69,95.39,95.58,74395.0,81.761,81.7781,81.5217,81.6841,74395.0
2017-08-18 15:30:00,95.57,95.84,95.57,95.77,149954.0,81.6755,81.9063,81.6755,81.8464,149954.0
2017-08-21 09:30:00,95.86,96.87,95.86,96.4,71470.0,81.9234,82.7865,81.9234,82.3849,71470.0
2017-08-21 10:00:00,96.43,96.49,96.13,96.38,17729.0,82.4105,82.4618,82.1541,82.3678,17729.0
2017-08-21 10:30:00,96.35,96.65,96.34,96.58,14678.0,82.3421,82.5985,82.3336,82.5387,14678.0
2017-08-21 11:00:00,96.56,96.71,96.46,96.63,13538.0,82.5216,82.6498,82.4361,82.5814,13538.0
2017-08-21 11:30:00,96.55,96.6,96.37,96.42,11362.0,82.513,82.5558,82.3592,82.4019,11362.0
2017-08-21 12:00:00,96.37,96.57,96.34,96.51,8731.0,82.3592,82.5301,82.3336,82.4789,8731.0
2017-08-21 12:30:00,96.54,96.58,96.42,96.58,28936.0,82.5045,82.5387,82.4019,82.5387,28936.0
2017-08-21 13:00:00,96.61,96.63,96.52,96.53,11614.0,82.5643,82.5814,82.4874,82.496,11614.0
2017-08-21 13:30:00,96.53,96.58,96.45,96.5,48722.0,82.496,82.5387,82.4276,82.4703,48722.0
2017-08-21 14:00:00,96.5,96.67,96.36,96.36,11148.0,82.4703,82.6156,82.3507,82.3507,11148.0
2017-08-21 14:30:00,96.35,96.49,96.32,96.4,14225.0,82.3421,82.4618,82.3165,82.3849,14225.0
2017-08-21 15:00:00,96.39,96.52,96.32,96.47,20250.0,82.3763,82.4874,82.3165,82.4447,20250.0
2017-08-21 15:30:00,96.45,96.76,96.42,96.67,60197.0,82.4276,82.6925,82.4019,82.6156,60197.0
2017-08-22 09:30:00,97.0,97.13,96.68,97.13,68325.0,82.8976,83.0087,82.6241,83.0087,68325.0
2017-08-22 10:00:00,97.05,97.1,96.84,96.95,22071.0,82.9404,82.9831,82.7609,82.8549,22071.0
2017-08-22 10:30:00,96.95,97.3,96.9,97.2,15050.0,82.8549,83.154,82.8122,83.0685,15050.0
2017-08-22 11:00:00,97.19,97.2,96.83,96.89,22973.0,83.06,83.0685,82.7523,82.8036,22973.0
2017-08-22 11:30:00,96.89,97.29,96.84,97.28,13160.0,82.8036,83.1455,82.7609,83.1369,13160.0
2017-08-22 12:00:00,97.29,97.4,97.2,97.23,12685.0,83.1455,83.2395,83.0685,83.0942,12685.0
2017-08-22 12:30:00,97.25,97.4,97.12,97.37,13189.0,83.1113,83.2395,83.0002,83.2138,13189.0
2017-08-22 13:00:00,97.42,97.51,97.19,97.33,14433.0,83.2566,83.3335,83.06,83.1796,14433.0
2017-08-22 13:30:00,97.34,97.47,97.23,97.37,15089.0,83.1882,83.2993,83.0942,83.2138,15089.0
2017-08-22 14:00:00,97.37,97.47,97.3,97.45,16972.0,83.2138,83.2993,83.154,83.2822,16972.0
2017-08-22 14:30:00,97.44,97.53,97.31,97.41,19936.0,83.2737,83.3506,83.1626,83.248,19936.0
2017-08-22 15:00:00,97.39,97.48,97.37,97.4,23509.0,83.2309,83.3078,83.2138,83.2395,23509.0
2017-08-22 15:30:00,97.4,97.5,97.34,97.4,72996.0,83.2395,83.3249,83.1882,83.2395,72996.0
2017-08-23 09:30:00,96.93,97.38,96.61,97.38,126830.0,82.8378,83.2224,82.5643,83.2224,126830.0
2017-08-23 10:00:00,97.38,97.64,97.24,97.54,9369.0,83.2224,83.4446,83.1027,83.3591,9369.0
2017-08-23 10:30:00,97.55,97.78,97.33,97.52,14813.0,83.3677,83.5642,83.1796,83.342,14813.0
2017-08-23 11:00:00,97.52,97.84,97.42,97.84,15858.0,83.342,83.6155,83.2566,83.6155,15858.0
2017-08-23 11:30:00,97.8,97.86,97.61,97.78,22656.0,83.5813,83.6326,83.4189,83.5642,22656.0
2017-08-23 12:00:00,97.79,97.81,97.65,97.69,40432.0,83.5728,83.5899,83.4531,83.4873,40432.0
2017-08-23 12:30:00,97.71,97.75,97.6,97.67,5026.0,83.5044,83.5386,83.4104,83.4702,5026.0
2017-08-23 13:00:00,97.68,98.05,97.68,97.83,33275.0,83.4788,83.795,83.4788,83.607,33275.0
2017-08-23 13:30:00,97.84,97.87,97.71,97.8,13694.0,83.6155,83.6411,83.5044,83.5813,13694.0
2017-08-23 14:00:00,97.79,98.03,97.79,97.85,12967.0,83.5728,83.7779,83.5728,83.624,12967.0
2017-08-23 14:30:00,97.86,97.87,97.72,97.72,10953.0,83.6326,83.6411,83.5129,83.5129,10953.0
2017-08-23 15:00:00,97.73,97.97,97.73,97.94,16848.0,83.5215,83.7266,83.5215,83.701,16848.0
2017-08-23 15:30:00,97.96,98.06,97.9,98.02,202526.0,83.7181,83.8035,83.6668,83.7693,202526.0
2017-08-24 09:30:00,98.3,98.43,97.37,97.68,69720.0,84.0086,84.1197,83.2138,83.4788,69720.0
2017-08-24 10:00:00,97.67,98.02,97.65,97.95,25387.0,83.4702,83.7693,83.4531,83.7095,25387.0
2017-08-24 10:30:00,97.98,97.98,97.7,97.82,31553.0,83.7351,83.7351,83.4959,83.5984,31553.0
2017-08-24 11:00:00,97.86,98.09,97.86,98.0,12259.0,83.6326,83.8292,83.6326,83.7522,12259.0
2017-08-24 11:30:00,98.03,98.14,97.92,98.11,11001.0,83.7779,83.8719,83.6839,83.8462,11001.0
2017-08-24 12:00:00,98.15,98.25,98.13,98.16,17184.0,83.8804,83.9659,83.8633,83.889,17184.0
2017-08-24 12:30:00,98.15,98.26,97.88,98.23,49100.0,83.8804,83.9744,83.6497,83.9488,49100.0
2017-08-24 13:00:00,98.24,98.7,98.24,98.55,21234.0,83.9573,84.3505,83.9573,84.2223,21234.0
2017-08-24 13:30:00,98.55,98.58,98.38,98.56,46159.0,84.2223,84.2479,84.077,84.2308,46159.0
2017-08-24 14:00:00,98.57,98.86,98.4,98.81,62757.0,84.2394,84.4872,84.0941,84.4445,62757.0
2017-08-24 14:30:00,98.78,98.78,98.61,98.67,26711.0,84.4188,84.4188,84.2736,84.3248,26711.0
2017-08-24 15:00:00,98.68,98.68,98.53,98.59,30235.0,84.3334,84.3334,84.2052,84.2565,30235.0
2017-08-24 15:30:00,98.61,98.67,98.54,98.61,82405.0,84.2736,84.3248,84.2137,84.2736,82405.0
2017-08-25 09:30:00,98.81,98.84,97.99,98.36,98368.0,84.4445,84.4701,83.7437,84.0599,98368.0
2017-08-25 10:00:00,98.41,98.57,98.16,98.36,43420.0,84.1026,84.2394,83.889,84.0599,43420.0
2017-08-25 10:30:00,98.36,98.53,98.26,98.33,36051.0,84.0599,84.2052,83.9744,84.0343,36051.0
2017-08-25 11:00:00,98.32,98.41,98.23,98.25,111207.0,84.0257,84.1026,83.9488,83.9659,111207.0
2017-08-25 11:30:00,98.3,98.45,98.25,98.32,24472.0,84.0086,84.1368,83.9659,84.0257,24472.0
2017-08-25 12:00:00,98.33,98.54,98.25,98.26,21430.0,84.0343,84.2137,83.9659,83.9744,21430.0
2017-08-25 12:30:00,98.27,98.3,98.13,98.15,17598.0,83.983,84.0086,83.8633,83.8804,17598.0
2017-08-25 13:00:00,98.15,98.38,98.12,98.38,33405.0,83.8804,84.077,83.8548,84.077,33405.0
2017-08-25 13:30:00,98.41,98.51,98.32,98.46,33503.0,84.1026,84.1881,84.0257,84.1454,33503.0
2017-08-25 14:00:00,98.47,98.76,98.45,98.52,68574.0,84.1539,84.4017,84.1368,84.1966,68574.0
2017-08-25 14:30:00,98.52,98.58,98.51,98.56,26174.0,84.1966,84.2479,84.1881,84.2308,26174.0
2017-08-25 15:00:00,98.55,98.66,98.39,98.43,95608.0,84.2223,84.3163,84.0855,84.1197,95608.0
2017-08-25 15:30:00,98.43,98.44,97.98,97.98,102561.0,84.1197,84.1283,83.7351,83.7351,102561.0
2017-08-28 09:30:00,98.23,98.33,97.43,97.5,52776.0,83.9488,84.0343,83.2651,83.3249,52776.0
2017-08-28 10:00:00,97.61,97.61,96.95,97.09,40957.0,83.4189,83.4189,82.8549,82.9745,40957.0
2017-08-28 10:30:00,97.2,97.45,96.83,97.32,47126.0,83.0685,83.2822,82.7523,83.1711,47126.0
2017-08-28 11:00:00,97.34,97.44,97.21,97.42,13512.0,83.1882,83.2737,83.0771,83.2566,13512.0
2017-08-28 11:30:00,97.41,97.41,97.29,97.3,16673.0,83.248,83.248,83.1455,83.154,16673.0
2017-08-28 12:00:00,97.29,97.4,96.96,97.09,20907.0,83.1455,83.2395,82.8634,82.9745,20907.0
2017-08-28 12:30:00,97.12,97.61,97.1,97.34,25401.0,83.0002,83.4189,82.9831,83.1882,25401.0
2017-08-28 13:00:00,97.34,97.48,97.29,97.43,10545.0,83.1882,83.3078,83.1455,83.2651,10545.0
2017-08-28 13:30:00,97.44,97.47,97.33,97.41,8103.0,83.2737,83.2993,83.1796,83.248,8103.0
2017-08-28 14:00:00,97.4,97.41,97.24,97.31,27703.0,83.2395,83.248,83.1027,83.1626,27703.0
2017-08-28 14:30:00,97.33,97.46,97.27,97.46,11039.0,83.1796,83.2907,83.1284,83.2907,11039.0
2017-08-28 15:00:00,97.46,97.69,97.46,97.67,27719.0,83.2907,83.4873,83.2907,83.4702,27719.0
2017-08-28 15:30:00,97.66,97.7,97.46,97.55,65107.0,83.4617,83.4959,83.2907,83.3677,65107.0
2017-08-29 09:30:00,96.93,97.34,96.44,97.02,47086.0,82.8378,83.1882,82.419,82.9147,47086.0
2017-08-29 10:00:00,97.04,97.21,96.88,97.11,22122.0,82.9318,83.0771,82.7951,82.9916,22122.0
2017-08-29 10:30:00,97.12,97.29,96.97,97.14,17200.0,83.0002,83.1455,82.872,83.0173,17200.0
2017-08-29 11:00:00,97.13,97.22,96.83,96.88,38094.0,83.0087,83.0856,82.7523,82.7951,38094.0
2017-08-29 11:30:00,96.89,97.11,96.87,96.92,12291.0,82.8036,82.9916,82.7865,82.8293,12291.0
2017-08-29 12:00:00,96.88,97.05,96.82,97.04,9091.0,82.7951,82.9404,82.7438,82.9318,9091.0
2017-08-29 12:30:00,97.01,97.2,97.01,97.18,10091.0,82.9062,83.0685,82.9062,83.0515,10091.0
2017-08-29 13:00:00,97.2,97.22,97.04,97.13,15211.0,83.0685,83.0856,82.9318,83.0087,15211.0
2017-08-29 13:30:00,97.17,97.2,97.03,97.1,10021.0,83.0429,83.0685,82.9233,82.9831,10021.0
2017-08-29 14:00:00,97.16,97.19,96.95,96.98,19295.0,83.0344,83.06,82.8549,82.8805,19295.0
2017-08-29 14:30:00,96.98,97.05,96.98,97.05,18603.0,82.8805,82.9404,82.8805,82.9404,18603.0
2017-08-29 15:00:00,97.04,97.16,96.99,97.12,28630.0,82.9318,83.0344,82.8891,83.0002,28630.0
2017-08-29 15:30:00,97.15,97.24,97.1,97.17,48546.0,83.0258,83.1027,82.9831,83.0429,48546.0
2017-08-30 09:30:00,96.89,96.89,96.13,96.29,61773.0,82.8036,82.8036,82.1541,82.2908,61773.0
2017-08-30 10:00:00,96.35,96.55,96.05,96.32,59646.0,82.3421,82.513,82.0857,82.3165,59646.0
2017-08-30 10:30:00,96.32,96.5,96.09,96.12,65267.0,82.3165,82.4703,82.1199,82.1456,65267.0
2017-08-30 11:00:00,96.1,96.18,95.2,95.54,82920.0,82.1285,82.1968,81.3593,81.6499,82920.0
2017-08-30 11:30:00,95.54,95.57,95.02,95.15,72927.0,81.6499,81.6755,81.2055,81.3166,72927.0
2017-08-30 12:00:00,95.15,95.85,95.12,95.19,88688.0,81.3166,81.9148,81.2909,81.3508,88688.0
2017-08-30 12:30:00,95.19,95.42,95.11,95.3,35421.0,81.3508,81.5473,81.2824,81.4448,35421.0
2017-08-30 13:00:00,95.31,95.33,95.0,95.05,49730.0,81.4533,81.4704,81.1884,81.2311,49730.0
2017-08-30 13:30:00,95.05,95.05,94.75,94.87,60851.0,81.2311,81.2311,80.9747,81.0773,60851.0
2017-08-30 14:00:00,94.86,94.92,94.6,94.78,73518.0,81.0687,81.12,80.8465,81.0004,73518.0
2017-08-30 14:30:00,94.78,94.78,94.49,94.52,93298.0,81.0004,81.0004,80.7525,80.7782,93298.0
2017-08-30 15:00:00,94.53,94.78,94.51,94.69,149970.0,80.7867,81.0004,80.7696,80.9235,149970.0
2017-08-30 15:30:00,94.7,95.04,94.38,94.73,455714.0,80.932,81.2226,80.6585,80.9576,455714.0
2017-08-31 09:30:00,95.31,96.38,95.01,96.09,50151.0,81.4533,82.3678,81.1969,82.1199,50151.0
2017-08-31 10:00:00,96.12,96.55,96.03,96.23,34966.0,82.1456,82.513,82.0686,82.2396,34966.0
2017-08-31 10:30:00,96.31,96.45,96.13,96.45,65522.0,82.3079,82.4276,82.1541,82.4276,65522.0
2017-08-31 11:00:00,96.47,96.61,96.4,96.52,29615.0,82.4447,82.5643,82.3849,82.4874,29615.0
2017-08-31 11:30:00,96.56,96.66,96.34,96.58,20521.0,82.5216,82.6071,82.3336,82.5387,20521.0
2017-08-31 12:00:00,96.59,96.76,96.49,96.73,46497.0,82.5472,82.6925,82.4618,82.6669,46497.0
2017-08-31 12:30:00,96.76,96.76,96.62,96.66,15548.0,82.6925,82.6925,82.5729,82.6071,15548.0
2017-08-31 13:00:00,96.65,96.81,96.54,96.75,22488.0,82.5985,82.7352,82.5045,82.684,22488.0
2017-08-31 13:30:00,96.79,96.9,96.78,96.85,22341.0,82.7182,82.8122,82.7096,82.7694,22341.0
2017-08-31 14:00:00,96.84,96.93,96.75,96.91,33265.0,82.7609,82.8378,82.684,82.8207,33265.0
2017-08-31 14:30:00,96.89,96.97,96.83,96.91,23136.0,82.8036,82.872,82.7523,82.8207,23136.0
2017-08-31 15:00:00,96.93,97.06,96.86,96.9,43983.0,82.8378,82.9489,82.778,82.8122,43983.0
2017-08-31 15:30:00,96.91,97.17,96.85,97.01,129674.0,82.8207,83.0429,82.7694,82.9062,129674.0
2017-09-01 09:30:00,97.43,97.6,96.82,97.4,28139.0,83.2651,83.4104,82.7438,83.2395,28139.0
2017-09-01 10:00:00,97.44,97.45,97.02,97.15,43638.0,83.2737,83.2822,82.9147,83.0258,43638.0
2017-09-01 10:30:00,97.15,97.29,97.1,97.25,43547.0,83.0258,83.1455,82.9831,83.1113,43547.0
2017-09-01 11:00:00,97.29,97.32,97.05,97.11,21977.0,83.1455,83.1711,82.9404,82.9916,21977.0
2017-09-01 11:30:00,97.07,97.15,96.9,97.0,27149.0,82.9574,83.0258,82.8122,82.8976,27149.0
2017-09-01 12:00:00,97.0,97.37,96.97,97.37,18031.0,82.8976,83.2138,82.872,83.2138,18031.0
2017-09-01 12:30:00,97.36,97.58,97.33,97.58,13737.0,83.2053,83.3933,83.1796,83.3933,13737.0
2017-09-01 13:00:00,97.6,97.86,97.6,97.77,26187.0,83.4104,83.6326,83.4104,83.5557,26187.0
2017-09-01 13:30:00,97.77,98.02,97.75,98.02,15827.0,83.5557,83.7693,83.5386,83.7693,15827.0
2017-09-01 14:00:00,98.01,98.24,97.97,98.13,21326.0,83.7608,83.9573,83.7266,83.8633,21326.0
2017-09-01 14:30:00,98.17,98.27,98.17,98.22,21062.0,83.8975,83.983,83.8975,83.9403,21062.0
2017-09-01 15:00:00,98.2,98.29,98.11,98.28,31509.0,83.9232,84.0001,83.8462,83.9915,31509.0
2017-09-01 15:30:00,98.29,98.29,98.01,98.05,72835.0,84.0001,84.0001,83.7608,83.795,72835.0
2017-09-05 09:30:00,98.08,98.73,97.8,98.16,39433.0,83.8206,84.3761,83.5813,83.889,39433.0
2017-09-05 10:00:00,98.05,98.36,97.55,97.7,33001.0,83.795,84.0599,83.3677,83.4959,33001.0
2017-09-05 10:30:00,97.7,97.79,97.48,97.52,18531.0,83.4959,83.5728,83.3078,83.342,18531.0
2017-09-05 11:00:00,97.52,97.53,97.16,97.3,20115.0,83.342,83.3506,83.0344,83.154,20115.0
2017-09-05 11:30:00,97.32,97.57,97.23,97.42,12187.0,83.1711,83.3848,83.0942,83.2566,12187.0
2017-09-05 12:00:00,97.39,97.41,96.93,97.01,15869.0,83.2309,83.248,82.8378,82.9062,15869.0
2017-09-05 12:30:00,96.99,96.99,96.77,96.94,18344.0,82.8891,82.8891,82.7011,82.8463,18344.0
2017-09-05 13:00:00,96.92,96.92,96.58,96.58,15898.0,82.8293,82.8293,82.5387,82.5387,15898.0
2017-09-05 13:30:00,96.59,97.13,96.59,97.12,11749.0,82.5472,83.0087,82.5472,83.0002,11749.0
2017-09-05 14:00:00,97.11,97.21,96.95,97.07,16370.0,82.9916,83.0771,82.8549,82.9574,16370.0
2017-09-05 14:30:00,97.03,97.1,96.74,96.9,15045.0,82.9233,82.9831,82.6754,82.8122,15045.0
2017-09-05 15:00:00,96.87,97.0,96.8,96.83,32127.0,82.7865,82.8976,82.7267,82.7523,32127.0
2017-09-05 15:30:00,96.82,96.92,96.63,96.72,104877.0,82.7438,82.8293,82.5814,82.6583,104877.0
2017-09-06 09:30:00,97.06,97.06,96.36,96.48,23189.0,82.9489,82.9489,82.3507,82.4532,23189.0
2017-09-06 10:00:00,96.66,96.72,96.17,96.19,21490.0,82.6071,82.6583,82.1883,82.2054,21490.0
2017-09-06 10:30:00,96.23,96.68,96.13,96.35,75139.0,82.2396,82.6241,82.1541,82.3421,75139.0
2017-09-06 11:00:00,96.36,96.45,96.01,96.13,29108.0,82.3507,82.4276,82.0516,82.1541,29108.0
2017-09-06 11:30:00,96.11,96.32,96.02,96.17,25518.0,82.137,82.3165,82.0601,82.1883,25518.0
2017-09-06 12:00:00,96.18,96.2,96.05,96.1,19977.0,82.1968,82.2139,82.0857,82.1285,19977.0
2017-09-06 12:30:00,96.11,96.31,96.06,96.29,19829.0,82.137,82.3079,82.0943,82.2908,19829.0
2017-09-06 13:00:00,96.3,96.56,96.25,96.27,25983.0,82.2994,82.5216,82.2567,82.2738,25983.0
2017-09-06 13:30:00,96.27,96.41,96.19,96.39,21850.0,82.2738,82.3934,82.2054,82.3763,21850.0
2017-09-06 14:00:00,96.37,96.54,96.34,96.51,29227.0,82.3592,82.5045,82.3336,82.4789,29227.0
2017-09-06 14:30:00,96.5,96.77,96.47,96.74,19716.0,82.4703,82.7011,82.4447,82.6754,19716.0
2017-09-06 15:00:00,96.73,97.21,96.6,97.21,48816.0,82.6669,83.0771,82.5558,83.0771,48816.0
2017-09-06 15:30:00,97.24,97.28,96.72,97.04,194009.0,83.1027,83.1369,82.6583,82.9318,194009.0
2017-09-07 09:30:00,97.23,97.45,96.82,97.12,30336.0,83.0942,83.2822,82.7438,83.0002,30336.0
2017-09-07 10:00:00,97.12,97.34,97.05,97.28,22941.0,83.0002,83.1882,82.9404,83.1369,22941.0
2017-09-07 10:30:00,97.24,97.57,97.24,97.39,26891.0,83.1027,83.3848,83.1027,83.2309,26891.0
2017-09-07 11:00:00,97.36,97.63,97.25,97.26,31970.0,83.2053,83.436,83.1113,83.1198,31970.0
2017-09-07 11:30:00,97.25,97.59,97.25,97.4,27406.0,83.1113,83.4018,83.1113,83.2395,27406.0
2017-09-07 12:00:00,97.4,97.44,97.16,97.31,33906.0,83.2395,83.2737,83.0344,83.1626,33906.0
2017-09-07 12:30:00,97.3,97.48,97.23,97.47,15005.0,83.154,83.3078,83.0942,83.2993,15005.0
2017-09-07 13:00:00,97.44,97.47,97.34,97.38,16993.0,83.2737,83.2993,83.1882,83.2224,16993.0
2017-09-07 13:30:00,97.39,97.57,97.33,97.55,18991.0,83.2309,83.3848,83.1796,83.3677,18991.0
2017-09-07 14:00:00,97.55,97.61,97.44,97.48,22115.0,83.3677,83.4189,83.2737,83.3078,22115.0
2017-09-07 14:30:00,97.49,97.53,97.19,97.19,27518.0,83.3164,83.3506,83.06,83.06,27518.0
2017-09-07 15:00:00,97.21,97.25,96.97,97.02,37399.0,83.0771,83.1113,82.872,82.9147,37399.0
2017-09-07 15:30:00,97.02,97.11,96.8,96.97,97403.0,82.9147,82.9916,82.7267,82.872,97403.0
2017-09-08 09:30:00,96.85,96.85,96.13,96.19,18609.0,82.7694,82.7694,82.1541,82.2054,18609.0
2017-09-08 10:00:00,96.22,96.42,96.06,96.21,16567.0,82.231,82.4019,82.0943,82.2225,16567.0
2017-09-08 10:30:00,96.22,96.33,96.11,96.25,20715.0,82.231,82.325,82.137,82.2567,20715.0
2017-09-08 11:00:00,96.3,96.84,96.3,96.72,24216.0,82.2994,82.7609,82.2994,82.6583,24216.0
2017-09-08 11:30:00,96.72,96.81,96.41,96.52,19110.0,82.6583,82.7352,82.3934,82.4874,19110.0
2017-09-08 12:00:00,96.55,96.63,96.45,96.53,29595.0,82.513,82.5814,82.4276,82.496,29595.0
2017-09-08 12:30:00,96.54,96.82,96.54,96.7,16818.0,82.5045,82.7438,82.5045,82.6412,16818.0
2017-09-08 13:00:00,96.71,96.78,96.66,96.69,15244.0,82.6498,82.7096,82.6071,82.6327,15244.0
2017-09-08 13:30:00,96.71,96.82,96.71,96.81,21723.0,82.6498,82.7438,82.6498,82.7352,21723.0
2017-09-08 14:00:00,96.83,96.92,96.77,96.78,16394.0,82.7523,82.8293,82.7011,82.7096,16394.0
2017-09-08 14:30:00,96.79,96.82,96.69,96.76,18863.0,82.7182,82.7438,82.6327,82.6925,18863.0
2017-09-08 15:00:00,96.76,96.92,96.76,96.83,23582.0,82.6925,82.8293,82.6925,82.7523,23582.0
2017-09-08 15:30:00,96.82,96.88,96.74,96.81,62471.0,82.7438,82.7951,82.6754,82.7352,62471.0
2017-09-11 09:30:00,97.59,98.15,97.13,97.7,55694.0,83.4018,83.8804,83.0087,83.4959,55694.0
2017-09-11 10:00:00,97.67,98.04,97.67,97.91,36160.0,83.4702,83.7864,83.4702,83.6753,36160.0
2017-09-11 10:30:00,97.91,98.04,97.8,98.04,35281.0,83.6753,83.7864,83.5813,83.7864,35281.0
2017-09-11 11:00:00,98.0,98.19,97.87,98.04,40332.0,83.7522,83.9146,83.6411,83.7864,40332.0
2017-09-11 11:30:00,98.01,98.36,97.99,98.15,34654.0,83.7608,84.0599,83.7437,83.8804,34654.0
2017-09-11 12:00:00,98.17,98.34,97.9,98.23,36053.0,83.8975,84.0428,83.6668,83.9488,36053.0
2017-09-11 12:30:00,98.23,98.44,98.19,98.24,28204.0,83.9488,84.1283,83.9146,83.9573,28204.0
2017-09-11 13:00:00,98.21,98.41,98.21,98.29,27647.0,83.9317,84.1026,83.9317,84.0001,27647.0
2017-09-11 13:30:00,98.3,98.39,98.08,98.21,31834.0,84.0086,84.0855,83.8206,83.9317,31834.0
2017-09-11 14:00:00,98.22,98.52,98.18,98.52,29817.0,83.9403,84.1966,83.9061,84.1966,29817.0
2017-09-11 14:30:00,98.45,98.51,98.34,98.39,30733.0,84.1368,84.1881,84.0428,84.0855,30733.0
2017-09-11 15:00:00,98.39,98.42,98.13,98.27,41169.0,84.0855,84.1112,83.8633,83.983,41169.0
2017-09-11 15:30:00,98.22,98.31,98.06,98.23,118557.0,83.9403,84.0172,83.8035,83.9488,118557.0
2017-09-12 09:30:00,98.79,99.86,98.53,99.57,30277.0,84.4274,85.3418,84.2052,85.094,30277.0
2017-09-12 10:00:00,99.58,99.74,99.14,99.25,46915.0,85.1025,85.2393,84.7265,84.8205,46915.0
2017-09-12 10:30:00,99.28,99.38,98.87,98.87,25878.0,84.8461,84.9316,84.4958,84.4958,25878.0
2017-09-12 11:00:00,98.92,99.02,98.73,98.89,13267.0,84.5385,84.6239,84.3761,84.5128,13267.0
2017-09-12 11:30:00,98.96,99.09,98.79,99.01,17347.0,84.5727,84.6838,84.4274,84.6154,17347.0
2017-09-12 12:00:00,99.04,99.18,98.93,98.99,15630.0,84.641,84.7607,84.547,84.5983,15630.0
2017-09-12 12:30:00,98.97,99.18,98.89,99.12,14643.0,84.5812,84.7607,84.5128,84.7094,14643.0
2017-09-12 13:00:00,99.15,99.27,98.98,99.02,15351.0,84.735,84.8376,84.5898,84.6239,15351.0
2017-09-12 13:30:00,99.02,99.27,99.01,99.15,20567.0,84.6239,84.8376,84.6154,84.735,20567.0
2017-09-12 14:00:00,99.19,99.32,99.07,99.19,94095.0,84.7692,84.8803,84.6667,84.7692,94095.0
2017-09-12 14:30:00,99.2,99.33,99.09,99.22,78172.0,84.7778,84.8889,84.6838,84.7949,78172.0
2017-09-12 15:00:00,99.23,99.23,98.95,98.99,63536.0,84.8034,84.8034,84.5641,84.5983,63536.0
2017-09-12 15:30:00,98.98,99.18,98.89,99.01,109427.0,84.5898,84.7607,84.5128,84.6154,109427.0
2017-09-13 09:30:00,99.39,99.51,99.0,99.06,55616.0,84.9402,85.0427,84.6069,84.6581,55616.0
2017-09-13 10:00:00,99.06,99.07,98.82,98.86,29327.0,84.6581,84.6667,84.453,84.4872,29327.0
2017-09-13 10:30:00,98.91,99.09,98.65,98.85,50999.0,84.5299,84.6838,84.3077,84.4787,50999.0
2017-09-13 11:00:00,98.89,99.02,98.65,98.97,27029.0,84.5128,84.6239,84.3077,84.5812,27029.0
2017-09-13 11:30:00,98.98,99.04,98.85,99.01,24501.0,84.5898,84.641,84.4787,84.6154,24501.0
2017-09-13 12:00:00,99.01,99.09,98.98,99.05,15004.0,84.6154,84.6838,84.5898,84.6496,15004.0
2017-09-13 12:30:00,99.04,99.24,99.04,99.13,19184.0,84.641,84.812,84.641,84.718,19184.0
2017-09-13 13:00:00,99.15,99.25,99.14,99.25,9202.0,84.735,84.8205,84.7265,84.8205,9202.0
2017-09-13 13:30:00,99.27,99.3,99.18,99.25,21202.0,84.8376,84.8632,84.7607,84.8205,21202.0
2017-09-13 14:00:00,99.19,99.3,99.19,99.28,12890.0,84.7692,84.8632,84.7692,84.8461,12890.0
2017-09-13 14:30:00,99.28,99.3,99.26,99.27,26691.0,84.8461,84.8632,84.8291,84.8376,26691.0
2017-09-13 15:00:00,99.27,99.29,99.14,99.23,25831.0,84.8376,84.8547,84.7265,84.8034,25831.0
2017-09-13 15:30:00,99.23,99.36,99.06,99.31,101909.0,84.8034,84.9145,84.6581,84.8718,101909.0
2017-09-14 09:30:00,99.07,99.34,98.78,99.34,51056.0,84.6667,84.8974,84.4188,84.8974,51056.0
2017-09-14 10:00:00,99.36,99.71,99.09,99.66,21580.0,84.9145,85.2136,84.6838,85.1709,21580.0
2017-09-14 10:30:00,99.68,99.87,99.59,99.59,17608.0,85.188,85.3504,85.1111,85.1111,17608.0
2017-09-14 11:00:00,99.55,99.77,99.46,99.61,18984.0,85.0769,85.2649,85.0,85.1282,18984.0
2017-09-14 11:30:00,99.62,99.76,99.53,99.67,18690.0,85.1367,85.2564,85.0598,85.1794,18690.0
2017-09-14 12:00:00,99.7,99.72,99.6,99.67,11221.0,85.2051,85.2222,85.1196,85.1794,11221.0
2017-09-14 12:30:00,99.67,99.79,99.67,99.7,18186.0,85.1794,85.282,85.1794,85.2051,18186.0
2017-09-14 13:00:00,99.68,99.79,99.66,99.77,13050.0,85.188,85.282,85.1709,85.2649,13050.0
2017-09-14 13:30:00,99.76,100.05,99.72,100.01,22136.0,85.2564,85.5042,85.2222,85.47,22136.0
2017-09-14 14:00:00,100.03,100.42,100.01,100.31,28448.0,85.4871,85.8204,85.47,85.7264,28448.0
2017-09-14 14:30:00,100.3,100.33,100.1,100.19,20011.0,85.7178,85.7435,85.5469,85.6238,20011.0
2017-09-14 15:00:00,100.15,100.19,99.92,99.92,26747.0,85.5897,85.6238,85.3931,85.3931,26747.0
2017-09-14 15:30:00,99.89,100.16,99.78,99.94,121510.0,85.3675,85.5982,85.2735,85.4102,121510.0
2017-09-15 09:30:00,99.8,99.99,99.4,99.67,64953.0,85.2905,85.4529,84.9487,85.1794,64953.0
2017-09-15 10:00:00,99.65,100.16,99.58,100.14,65395.0,85.1624,85.5982,85.1025,85.5811,65395.0
2017-09-15 10:30:00,100.09,100.71,100.03,100.54,48848.0,85.5384,86.0682,85.4871,85.923,48848.0
2017-09-15 11:00:00,100.52,100.74,100.34,100.71,30028.0,85.9059,86.0939,85.752,86.0682,30028.0
2017-09-15 11:30:00,100.69,100.77,100.46,100.62,54680.0,86.0511,86.1195,85.8546,85.9913,54680.0
2017-09-15 12:00:00,100.57,100.65,100.46,100.64,31150.0,85.9486,86.017,85.8546,86.0084,31150.0
2017-09-15 12:30:00,100.6,100.62,100.43,100.55,24019.0,85.9742,85.9913,85.8289,85.9315,24019.0
2017-09-15 13:00:00,100.55,100.63,100.5,100.6,17303.0,85.9315,85.9999,85.8888,85.9742,17303.0
2017-09-15 13:30:00,100.59,100.73,100.46,100.65,42215.0,85.9657,86.0853,85.8546,86.017,42215.0
2017-09-15 14:00:00,100.65,100.73,100.61,100.64,60283.0,86.017,86.0853,85.9828,86.0084,60283.0
2017-09-15 14:30:00,100.63,100.67,100.56,100.61,48896.0,85.9999,86.0341,85.94,85.9828,48896.0
2017-09-15 15:00:00,100.61,100.61,100.41,100.44,191845.0,85.9828,85.9828,85.8119,85.8375,191845.0
2017-09-15 15:30:00,100.42,100.44,99.93,100.09,238914.0,85.8204,85.8375,85.4016,85.5384,238914.0
2017-09-18 09:30:00,100.29,100.65,99.93,100.41,100579.0,85.7093,86.017,85.4016,85.8119,100579.0
2017-09-18 10:00:00,100.4,100.47,100.17,100.18,51065.0,85.8033,85.8631,85.6068,85.6153,51065.0
2017-09-18 10:30:00,100.19,100.33,100.05,100.11,29550.0,85.6238,85.7435,85.5042,85.5555,29550.0
2017-09-18 11:00:00,100.12,100.3,100.09,100.28,24828.0,85.564,85.7178,85.5384,85.7008,24828.0
2017-09-18 11:30:00,100.25,100.47,100.17,100.41,32653.0,85.6751,85.8631,85.6068,85.8119,32653.0
2017-09-18 12:00:00,100.43,100.43,100.35,100.38,30033.0,85.8289,85.8289,85.7606,85.7862,30033.0
2017-09-18 12:30:00,100.38,100.49,100.24,100.43,24696.0,85.7862,85.8802,85.6666,85.8289,24696.0
2017-09-18 13:00:00,100.43,100.82,100.4,100.82,46800.0,85.8289,86.1622,85.8033,86.1622,46800.0
2017-09-18 13:30:00,100.8,101.16,100.69,101.16,35234.0,86.1452,86.4528,86.0511,86.4528,35234.0
2017-09-18 14:00:00,101.14,101.18,100.9,100.91,25810.0,86.4357,86.4699,86.2306,86.2392,25810.0
2017-09-18 14:30:00,100.91,101.37,100.91,101.26,51073.0,86.2392,86.6323,86.2392,86.5383,51073.0
2017-09-18 15:00:00,101.27,101.52,101.24,101.52,39078.0,86.5468,86.7605,86.5212,86.7605,39078.0
2017-09-18 15:30:00,101.52,101.76,101.49,101.56,213403.0,86.7605,86.9656,86.7348,86.7947,213403.0
2017-09-19 09:30:00,101.72,102.18,101.32,102.18,29542.0,86.9314,87.3245,86.5896,87.3245,29542.0
2017-09-19 10:00:00,102.1,102.42,102.07,102.34,30265.0,87.2562,87.5296,87.2305,87.4613,30265.0
2017-09-19 10:30:00,102.29,102.44,101.74,101.74,47642.0,87.4185,87.5467,86.9485,86.9485,47642.0
2017-09-19 11:00:00,101.83,102.07,101.64,101.98,29024.0,87.0254,87.2305,86.863,87.1536,29024.0
2017-09-19 11:30:00,101.96,102.04,101.75,102.03,18576.0,87.1365,87.2049,86.957,87.1963,18576.0
2017-09-19 12:00:00,102.0,102.2,101.91,102.08,23317.0,87.1707,87.3416,87.0938,87.2391,23317.0
2017-09-19 12:30:00,102.06,102.56,101.98,102.43,23827.0,87.222,87.6493,87.1536,87.5382,23827.0
2017-09-19 13:00:00,102.45,102.71,102.44,102.64,19151.0,87.5553,87.7775,87.5467,87.7176,19151.0
2017-09-19 13:30:00,102.63,102.64,102.45,102.6,18394.0,87.7091,87.7176,87.5553,87.6835,18394.0
2017-09-19 14:00:00,102.6,102.6,102.18,102.32,22667.0,87.6835,87.6835,87.3245,87.4442,22667.0
2017-09-19 14:30:00,102.32,102.45,102.28,102.43,22725.0,87.4442,87.5553,87.41,87.5382,22725.0
2017-09-19 15:00:00,102.44,102.55,102.29,102.39,28678.0,87.5467,87.6407,87.4185,87.504,28678.0
2017-09-19 15:30:00,102.39,102.48,102.3,102.45,113135.0,87.504,87.5809,87.4271,87.5553,113135.0
2017-09-20 09:30:00,103.08,104.09,103.0,103.29,61497.0,88.0937,88.9568,88.0253,88.2731,61497.0
2017-09-20 10:00:00,103.23,103.24,102.92,103.17,29709.0,88.2219,88.2304,87.9569,88.1706,29709.0
2017-09-20 10:30:00,103.13,103.61,102.96,103.47,25100.0,88.1364,88.5466,87.9911,88.427,25100.0
2017-09-20 11:00:00,103.52,103.86,103.47,103.75,24701.0,88.4697,88.7603,88.427,88.6663,24701.0
2017-09-20 11:30:00,103.76,104.37,103.72,104.3,58678.0,88.6748,89.1961,88.6406,89.1363,58678.0
2017-09-20 12:00:00,104.32,104.75,104.26,104.39,29193.0,89.1534,89.5209,89.1021,89.2132,29193.0
2017-09-20 12:30:00,104.36,104.5,104.18,104.27,19666.0,89.1876,89.3072,89.0338,89.1107,19666.0
2017-09-20 13:00:00,104.23,104.48,104.22,104.32,21925.0,89.0765,89.2901,89.0679,89.1534,21925.0
2017-09-20 13:30:00,104.32,104.51,104.17,104.27,35246.0,89.1534,89.3158,89.0252,89.1107,35246.0
2017-09-20 14:00:00,104.24,104.26,103.46,103.8,34901.0,89.085,89.1021,88.4184,88.709,34901.0
2017-09-20 14:30:00,103.79,104.14,103.6,104.01,55468.0,88.7005,88.9996,88.5381,88.8885,55468.0
2017-09-20 15:00:00,104.0,104.27,103.94,104.23,45544.0,88.8799,89.1107,88.8286,89.0765,45544.0
2017-09-20 15:30:00,104.24,104.24,103.86,103.93,124552.0,89.085,89.085,88.7603,88.8201,124552.0
2017-09-21 09:30:00,103.63,103.78,103.24,103.41,24862.0,88.5637,88.6919,88.2304,88.3757,24862.0
2017-09-21 10:00:00,103.43,103.7,103.29,103.35,24032.0,88.3928,88.6235,88.2731,88.3244,24032.0
2017-09-21 10:30:00,103.38,103.55,103.34,103.44,22195.0,88.3501,88.4953,88.3159,88.4013,22195.0
2017-09-21 11:00:00,103.45,103.81,103.45,103.67,21763.0,88.4099,88.7175,88.4099,88.5979,21763.0
2017-09-21 11:30:00,103.66,103.83,103.61,103.76,17838.0,88.5894,88.7346,88.5466,88.6748,17838.0
2017-09-21 12:00:00,103.76,103.85,103.71,103.79,13939.0,88.6748,88.7517,88.6321,88.7005,13939.0
2017-09-21 12:30:00,103.82,103.99,103.73,103.73,27459.0,88.7261,88.8714,88.6492,88.6492,27459.0
2017-09-21 13:00:00,103.73,103.98,103.71,103.95,10809.0,88.6492,88.8628,88.6321,88.8372,10809.0
2017-09-21 13:30:00,103.94,104.03,103.83,103.89,15121.0,88.8286,88.9056,88.7346,88.7859,15121.0
2017-09-21 14:00:00,103.88,104.01,103.86,103.92,18733.0,88.7774,88.8885,88.7603,88.8116,18733.0
2017-09-21 14:30:00,103.91,104.05,103.81,104.03,16877.0,88.803,88.9227,88.7175,88.9056,16877.0
2017-09-21 15:00:00,104.01,104.09,103.9,104.06,19884.0,88.8885,88.9568,88.7945,88.9312,19884.0
2017-09-21 15:30:00,104.04,104.11,103.86,103.93,77938.0,88.9141,88.9739,88.7603,88.8201,77938.0
2017-09-22 09:30:00,103.73,104.55,103.57,103.96,19813.0,88.6492,89.35,88.5124,88.8457,19813.0
2017-09-22 10:00:00,103.97,104.09,103.58,103.95,26818.0,88.8543,88.9568,88.521,88.8372,26818.0
2017-09-22 10:30:00,103.96,104.28,103.74,103.94,22880.0,88.8457,89.1192,88.6577,88.8286,22880.0
2017-09-22 11:00:00,103.94,104.19,103.9,103.97,10846.0,88.8286,89.0423,88.7945,88.8543,10846.0
2017-09-22 11:30:00,103.97,104.24,103.95,104.01,10298.0,88.8543,89.085,88.8372,88.8885,10298.0
2017-09-22 12:00:00,104.0,104.09,103.9,103.92,15007.0,88.8799,88.9568,88.7945,88.8116,15007.0
2017-09-22 12:30:00,103.92,104.0,103.8,103.84,20021.0,88.8116,88.8799,88.709,88.7432,20021.0
2017-09-22 13:00:00,103.88,104.01,103.76,103.95,17761.0,88.7774,88.8885,88.6748,88.8372,17761.0
2017-09-22 13:30:00,103.92,104.0,103.86,103.88,11728.0,88.8116,88.8799,88.7603,88.7774,11728.0
2017-09-22 14:00:00,103.9,103.9,103.81,103.86,10524.0,88.7945,88.7945,88.7175,88.7603,10524.0
2017-09-22 14:30:00,103.89,104.05,103.88,104.02,12140.0,88.7859,88.9227,88.7774,88.897,12140.0
2017-09-22 15:00:00,104.02,104.19,104.02,104.19,17550.0,88.897,89.0423,88.897,89.0423,17550.0
2017-09-22 15:30:00,104.18,104.33,104.15,104.2,50221.0,89.0338,89.1619,89.0081,89.0508,50221.0
2017-09-25 09:30:00,104.1,104.1,103.47,103.53,27257.0,88.9654,88.9654,88.427,88.4783,27257.0
2017-09-25 10:00:00,103.55,103.8,103.51,103.78,22223.0,88.4953,88.709,88.4612,88.6919,22223.0
2017-09-25 10:30:00,103.77,103.85,103.51,103.54,32179.0,88.6834,88.7517,88.4612,88.4868,32179.0
2017-09-25 11:00:00,103.55,103.95,103.32,103.95,31081.0,88.4953,88.8372,88.2988,88.8372,31081.0
2017-09-25 11:30:00,103.94,103.96,103.84,103.84,16683.0,88.8286,88.8457,88.7432,88.7432,16683.0
2017-09-25 12:00:00,103.82,103.82,103.17,103.17,31468.0,88.7261,88.7261,88.1706,88.1706,31468.0
2017-09-25 12:30:00,103.23,103.32,103.17,103.29,27938.0,88.2219,88.2988,88.1706,88.2731,27938.0
2017-09-25 13:00:00,103.29,103.3,103.02,103.02,28618.0,88.2731,88.2817,88.0424,88.0424,28618.0
2017-09-25 13:30:00,103.01,103.05,102.76,102.79,50538.0,88.0339,88.068,87.8202,87.8458,50538.0
2017-09-25 14:00:00,102.78,102.87,102.56,102.65,52429.0,87.8373,87.9142,87.6493,87.7262,52429.0
2017-09-25 14:30:00,102.66,102.93,102.63,102.89,41674.0,87.7347,87.9655,87.7091,87.9313,41674.0
2017-09-25 15:00:00,102.89,103.03,102.83,102.96,60088.0,87.9313,88.0509,87.88,87.9911,60088.0
2017-09-25 15:30:00,102.97,103.21,102.85,103.15,145065.0,87.9997,88.2048,87.8971,88.1535,145065.0
2017-09-26 09:30:00,103.28,103.45,102.88,103.29,20742.0,88.2646,88.4099,87.9228,88.2731,20742.0
2017-09-26 10:00:00,103.33,103.46,103.21,103.21,10106.0,88.3073,88.4184,88.2048,88.2048,10106.0
2017-09-26 10:30:00,103.12,103.32,103.07,103.08,9738.0,88.1279,88.2988,88.0851,88.0937,9738.0
2017-09-26 11:00:00,103.09,103.6,103.09,103.6,22819.0,88.1022,88.5381,88.1022,88.5381,22819.0
2017-09-26 11:30:00,103.64,103.71,103.44,103.61,20497.0,88.5723,88.6321,88.4013,88.5466,20497.0
2017-09-26 12:00:00,103.63,103.72,103.49,103.54,9515.0,88.5637,88.6406,88.4441,88.4868,9515.0
2017-09-26 12:30:00,103.59,103.74,103.51,103.67,11501.0,88.5295,88.6577,88.4612,88.5979,11501.0
2017-09-26 13:00:00,103.62,103.71,103.57,103.71,12869.0,88.5552,88.6321,88.5124,88.6321,12869.0
2017-09-26 13:30:00,103.71,103.77,103.67,103.74,10191.0,88.6321,88.6834,88.5979,88.6577,10191.0
2017-09-26 14:00:00,103.75,103.77,103.41,103.45,15629.0,88.6663,88.6834,88.3757,88.4099,15629.0
2017-09-26 14:30:00,103.49,103.51,103.39,103.39,21927.0,88.4441,88.4612,88.3586,88.3586,21927.0
2017-09-26 15:00:00,103.39,103.47,103.39,103.42,13862.0,88.3586,88.427,88.3586,88.3842,13862.0
2017-09-26 15:30:00,103.41,103.45,103.17,103.17,50996.0,88.3757,88.4099,88.1706,88.1706,50996.0
2017-09-27 09:30:00,103.53,103.84,103.24,103.42,9513.0,88.4783,88.7432,88.2304,88.3842,9513.0
2017-09-27 10:00:00,103.38,103.46,103.17,103.45,8268.0,88.3501,88.4184,88.1706,88.4099,8268.0
2017-09-27 10:30:00,103.48,103.58,102.9,103.06,10281.0,88.4355,88.521,87.9398,88.0766,10281.0
2017-09-27 11:00:00,103.02,103.07,102.66,102.69,14974.0,88.0424,88.0851,87.7347,87.7604,14974.0
2017-09-27 11:30:00,102.7,103.11,102.7,103.0,22371.0,87.7689,88.1193,87.7689,88.0253,22371.0
2017-09-27 12:00:00,103.02,103.05,102.81,102.93,20481.0,88.0424,88.068,87.8629,87.9655,20481.0
2017-09-27 12:30:00,102.93,103.27,102.91,103.27,24014.0,87.9655,88.2561,87.9484,88.2561,24014.0
2017-09-27 13:00:00,103.38,104.1,103.34,104.06,41914.0,88.3501,88.9654,88.3159,88.9312,41914.0
2017-09-27 13:30:00,104.08,104.49,103.9,104.33,40871.0,88.9483,89.2987,88.7945,89.1619,40871.0
2017-09-27 14:00:00,104.39,104.57,104.29,104.45,21568.0,89.2132,89.3671,89.1278,89.2645,21568.0
2017-09-27 14:30:00,104.47,104.51,104.27,104.41,57101.0,89.2816,89.3158,89.1107,89.2303,57101.0
2017-09-27 15:00:00,104.4,104.58,104.21,104.33,37878.0,89.2218,89.3756,89.0594,89.1619,37878.0
2017-09-27 15:30:00,104.34,104.47,104.14,104.32,105304.0,89.1705,89.2816,88.9996,89.1534,105304.0
2017-09-28 09:30:00,104.09,104.5,103.5,103.59,29869.0,88.9568,89.3072,88.4526,88.5295,29869.0
2017-09-28 10:00:00,103.58,103.81,103.32,103.63,22440.0,88.521,88.7175,88.2988,88.5637,22440.0
2017-09-28 10:30:00,103.66,103.81,103.38,103.75,25053.0,88.5894,88.7175,88.3501,88.6663,25053.0
2017-09-28 11:00:00,103.76,104.35,103.72,104.26,39275.0,88.6748,89.179,88.6406,89.1021,39275.0
2017-09-28 11:30:00,104.24,104.31,104.14,104.21,18912.0,89.085,89.1449,88.9996,89.0594,18912.0
2017-09-28 12:00:00,104.21,104.42,104.12,104.22,16842.0,89.0594,89.2389,88.9825,89.0679,16842.0
2017-09-28 12:30:00,104.24,104.28,104.01,104.23,17250.0,89.085,89.1192,88.8885,89.0765,17250.0
2017-09-28 13:00:00,104.21,104.4,104.18,104.33,18923.0,89.0594,89.2218,89.0338,89.1619,18923.0
2017-09-28 13:30:00,104.25,104.28,104.11,104.26,17985.0,89.0936,89.1192,88.9739,89.1021,17985.0
2017-09-28 14:00:00,104.23,104.5,104.2,104.21,21363.0,89.0765,89.3072,89.0508,89.0594,21363.0
2017-09-28 14:30:00,104.21,104.28,104.15,104.18,55600.0,89.0594,89.1192,89.0081,89.0338,55600.0
2017-09-28 15:00:00,104.17,104.25,104.06,104.14,24814.0,89.0252,89.0936,88.9312,88.9996,24814.0
2017-09-28 15:30:00,104.15,104.4,104.12,104.34,90483.0,89.0081,89.2218,88.9825,89.1705,90483.0
2017-09-29 09:30:00,104.22,104.57,103.65,103.78,25046.0,89.0679,89.3671,88.5808,88.6919,25046.0
2017-09-29 10:00:00,103.78,104.17,103.47,104.1,58992.0,88.6919,89.0252,88.427,88.9654,58992.0
2017-09-29 10:30:00,104.1,104.36,104.06,104.29,29143.0,88.9654,89.1876,88.9312,89.1278,29143.0
2017-09-29 11:00:00,104.27,104.35,104.13,104.32,25851.0,89.1107,89.179,88.991,89.1534,25851.0
2017-09-29 11:30:00,104.32,104.45,104.13,104.28,28950.0,89.1534,89.2645,88.991,89.1192,28950.0
2017-09-29 12:00:00,104.29,104.29,104.19,104.27,24189.0,89.1278,89.1278,89.0423,89.1107,24189.0
2017-09-29 12:30:00,104.27,104.31,104.19,104.3,21047.0,89.1107,89.1449,89.0423,89.1363,21047.0
2017-09-29 13:00:00,104.31,104.46,104.27,104.36,18774.0,89.1449,89.273,89.1107,89.1876,18774.0
2017-09-29 13:30:00,104.36,104.37,104.23,104.24,19431.0,89.1876,89.1961,89.0765,89.085,19431.0
2017-09-29 14:00:00,104.25,104.36,104.17,104.25,24300.0,89.0936,89.1876,89.0252,89.0936,24300.0
2017-09-29 14:30:00,104.27,104.32,104.22,104.24,29152.0,89.1107,89.1534,89.0679,89.085,29152.0
2017-09-29 15:00:00,104.23,104.35,104.21,104.25,37487.0,89.0765,89.179,89.0594,89.0936,37487.0
2017-09-29 15:30:00,104.26,104.36,104.22,104.28,106189.0,89.1021,89.1876,89.0679,89.1192,106189.0
2017-10-02 09:30:00,104.72,104.8,104.11,104.45,52302.0,89.4952,89.5636,88.9739,89.2645,52302.0
2017-10-02 10:00:00,104.46,104.73,104.15,104.5,89392.0,89.273,89.5038,89.0081,89.3072,89392.0
2017-10-02 10:30:00,104.5,104.5,104.33,104.41,21293.0,89.3072,89.3072,89.1619,89.2303,21293.0
2017-10-02 11:00:00,104.43,104.95,104.43,104.59,38238.0,89.2474,89.6918,89.2474,89.3841,38238.0
2017-10-02 11:30:00,104.6,105.0,104.59,104.97,28842.0,89.3927,89.7345,89.3841,89.7089,28842.0
2017-10-02 12:00:00,104.97,105.21,104.95,105.15,21304.0,89.7089,89.914,89.6918,89.8627,21304.0
2017-10-02 12:30:00,105.21,106.05,105.17,106.05,70896.0,89.914,90.6319,89.8798,90.6319,70896.0
2017-10-02 13:00:00,106.03,106.09,105.54,105.66,27212.0,90.6148,90.6661,90.196,90.2986,27212.0
2017-10-02 13:30:00,105.66,105.71,105.37,105.58,19003.0,90.2986,90.3413,90.0507,90.2302,19003.0
2017-10-02 14:00:00,105.62,105.67,105.22,105.41,29144.0,90.2644,90.3071,89.9226,90.0849,29144.0
2017-10-02 14:30:00,105.41,105.73,105.29,105.55,31363.0,90.0849,90.3584,89.9824,90.2046,31363.0
2017-10-02 15:00:00,105.52,105.52,105.18,105.43,31828.0,90.1789,90.1789,89.8884,90.102,31828.0
2017-10-02 15:30:00,105.44,105.66,105.13,105.38,242181.0,90.1106,90.2986,89.8456,90.0593,242181.0
2017-10-03 09:30:00,105.55,106.51,105.5,106.23,39352.0,90.2046,91.025,90.1618,90.7857,39352.0
2017-10-03 10:00:00,106.15,106.34,105.69,106.33,29159.0,90.7173,90.8797,90.3242,90.8712,29159.0
2017-10-03 10:30:00,106.31,106.62,106.14,106.21,33107.0,90.8541,91.119,90.7088,90.7686,33107.0
2017-10-03 11:00:00,106.11,106.52,106.07,106.45,53604.0,90.6832,91.0336,90.649,90.9737,53604.0
2017-10-03 11:30:00,106.44,106.8,106.25,106.68,33083.0,90.9652,91.2728,90.8028,91.1703,33083.0
2017-10-03 12:00:00,106.73,106.73,106.38,106.5,20292.0,91.213,91.213,90.9139,91.0165,20292.0
2017-10-03 12:30:00,106.47,106.51,106.22,106.41,16016.0,90.9908,91.025,90.7772,90.9395,16016.0
2017-10-03 13:00:00,106.36,106.65,106.31,106.62,12995.0,90.8968,91.1447,90.8541,91.119,12995.0
2017-10-03 13:30:00,106.67,106.93,106.53,106.9,31177.0,91.1617,91.3839,91.0421,91.3583,31177.0
2017-10-03 14:00:00,106.88,107.21,106.84,107.21,40591.0,91.3412,91.6232,91.307,91.6232,40591.0
2017-10-03 14:30:00,107.2,107.24,106.81,106.87,35627.0,91.6147,91.6489,91.2814,91.3327,35627.0
2017-10-03 15:00:00,106.88,107.02,106.78,107.0,45476.0,91.3412,91.4609,91.2558,91.4438,45476.0
2017-10-03 15:30:00,106.97,107.21,106.91,107.11,109323.0,91.4181,91.6232,91.3669,91.5378,109323.0
2017-10-04 09:30:00,107.12,108.05,107.12,108.03,34959.0,91.5463,92.3411,91.5463,92.324,34959.0
2017-10-04 10:00:00,108.04,108.14,107.5,107.63,37310.0,92.3326,92.418,91.8711,91.9822,37310.0
2017-10-04 10:30:00,107.57,107.74,107.1,107.35,115756.0,91.9309,92.0762,91.5292,91.7429,115756.0
2017-10-04 11:00:00,107.41,107.86,107.12,107.86,59431.0,91.7942,92.1787,91.5463,92.1787,59431.0
2017-10-04 11:30:00,107.84,108.15,107.32,107.37,154867.0,92.1616,92.4266,91.7172,91.76,154867.0
2017-10-04 12:00:00,107.42,107.55,106.92,106.97,76337.0,91.8027,91.9138,91.3754,91.4181,76337.0
2017-10-04 12:30:00,107.04,107.11,106.83,107.0,53860.0,91.478,91.5378,91.2985,91.4438,53860.0
2017-10-04 13:00:00,107.02,107.15,106.91,107.04,30564.0,91.4609,91.572,91.3669,91.478,30564.0
2017-10-04 13:30:00,107.03,107.38,106.99,107.09,72280.0,91.4694,91.7685,91.4352,91.5207,72280.0
2017-10-04 14:00:00,107.1,107.12,106.81,106.97,41053.0,91.5292,91.5463,91.2814,91.4181,41053.0
2017-10-04 14:30:00,106.99,107.03,106.79,106.82,46446.0,91.4352,91.4694,91.2643,91.2899,46446.0
2017-10-04 15:00:00,106.81,107.03,106.77,106.89,73785.0,91.2814,91.4694,91.2472,91.3498,73785.0
2017-10-04 15:30:00,106.81,107.11,106.74,107.04,200515.0,91.2814,91.5378,91.2216,91.478,200515.0
2017-10-05 09:30:00,107.55,107.83,107.29,107.61,73263.0,91.9138,92.1531,91.6916,91.9651,73263.0
2017-10-05 10:00:00,107.55,107.78,107.48,107.75,24213.0,91.9138,92.1104,91.854,92.0847,24213.0
2017-10-05 10:30:00,107.69,107.98,107.64,107.94,41826.0,92.0335,92.2813,91.9907,92.2471,41826.0
2017-10-05 11:00:00,107.92,107.93,107.73,107.9,22489.0,92.23,92.2386,92.0676,92.2129,22489.0
2017-10-05 11:30:00,107.91,107.97,107.73,107.93,33722.0,92.2215,92.2727,92.0676,92.2386,33722.0
2017-10-05 12:00:00,107.94,108.29,107.94,108.29,17261.0,92.2471,92.5462,92.2471,92.5462,17261.0
2017-10-05 12:30:00,108.29,108.29,108.07,108.12,13802.0,92.5462,92.5462,92.3582,92.4009,13802.0
2017-10-05 13:00:00,108.12,108.25,108.01,108.04,11648.0,92.4009,92.512,92.3069,92.3326,11648.0
2017-10-05 13:30:00,108.07,108.16,107.95,108.14,15273.0,92.3582,92.4351,92.2557,92.418,15273.0
2017-10-05 14:00:00,108.13,108.16,107.74,107.76,42049.0,92.4095,92.4351,92.0762,92.0933,42049.0
2017-10-05 14:30:00,107.79,108.04,107.65,108.0,24925.0,92.1189,92.3326,91.9993,92.2984,24925.0
2017-10-05 15:00:00,108.04,108.19,107.96,108.07,33701.0,92.3326,92.4608,92.2642,92.3582,33701.0
2017-10-05 15:30:00,108.06,108.2,107.98,108.18,85009.0,92.3497,92.4693,92.2813,92.4522,85009.0
2017-10-06 09:30:00,107.47,108.03,107.37,108.02,14745.0,91.8454,92.324,91.76,92.3155,14745.0
2017-10-06 10:00:00,107.99,108.05,107.78,107.78,13337.0,92.2898,92.3411,92.1104,92.1104,13337.0
2017-10-06 10:30:00,107.73,107.89,107.46,107.51,40122.0,92.0676,92.2044,91.8369,91.8796,40122.0
2017-10-06 11:00:00,107.46,107.89,107.46,107.85,13507.0,91.8369,92.2044,91.8369,92.1702,13507.0
2017-10-06 11:30:00,107.88,107.94,107.74,107.81,14065.0,92.1958,92.2471,92.0762,92.136,14065.0
2017-10-06 12:00:00,107.83,107.95,107.73,107.91,15081.0,92.1531,92.2557,92.0676,92.2215,15081.0
2017-10-06 12:30:00,107.88,108.05,107.75,107.87,26894.0,92.1958,92.3411,92.0847,92.1873,26894.0
2017-10-06 13:00:00,107.83,107.94,107.68,107.87,14373.0,92.1531,92.2471,92.0249,92.1873,14373.0
2017-10-06 13:30:00,107.85,107.98,107.63,107.73,16715.0,92.1702,92.2813,91.9822,92.0676,16715.0
2017-10-06 14:00:00,107.74,107.86,107.68,107.73,20577.0,92.0762,92.1787,92.0249,92.0676,20577.0
2017-10-06 14:30:00,107.73,107.84,107.67,107.79,23458.0,92.0676,92.1616,92.0164,92.1189,23458.0
2017-10-06 15:00:00,107.8,107.87,107.61,107.61,38084.0,92.1275,92.1873,91.9651,91.9651,38084.0
2017-10-06 15:30:00,107.62,107.94,107.62,107.9,86505.0,91.9736,92.2471,91.9736,92.2129,86505.0
2017-10-09 09:30:00,108.01,108.81,108.01,108.53,111492.0,92.3069,92.9906,92.3069,92.7513,111492.0
2017-10-09 10:00:00,108.53,108.73,108.42,108.73,97386.0,92.7513,92.9223,92.6573,92.9223,97386.0
2017-10-09 10:30:00,108.74,108.87,108.62,108.8,19425.0,92.9308,93.0419,92.8282,92.9821,19425.0
2017-10-09 11:00:00,108.79,108.95,108.75,108.79,36504.0,92.9735,93.1103,92.9393,92.9735,36504.0
2017-10-09 11:30:00,108.79,109.09,108.71,108.79,41791.0,92.9735,93.2299,92.9052,92.9735,41791.0
2017-10-09 12:00:00,108.81,108.91,108.24,108.24,57959.0,92.9906,93.0761,92.5035,92.5035,57959.0
2017-10-09 12:30:00,108.23,108.33,107.91,108.01,27236.0,92.4949,92.5804,92.2215,92.3069,27236.0
2017-10-09 13:00:00,108.02,108.09,107.86,108.0,16883.0,92.3155,92.3753,92.1787,92.2984,16883.0
2017-10-09 13:30:00,108.02,108.02,107.44,107.65,38158.0,92.3155,92.3155,91.8198,91.9993,38158.0
2017-10-09 14:00:00,107.62,107.8,107.56,107.66,28505.0,91.9736,92.1275,91.9224,92.0078,28505.0
2017-10-09 14:30:00,107.69,107.69,107.37,107.48,33317.0,92.0335,92.0335,91.76,91.854,33317.0
2017-10-09 15:00:00,107.45,107.69,107.33,107.47,57725.0,91.8283,92.0335,91.7258,91.8454,57725.0
2017-10-09 15:30:00,107.48,107.6,107.31,107.52,141559.0,91.854,91.9565,91.7087,91.8882,141559.0
2017-10-10 09:30:00,107.76,108.11,107.4,107.6,29155.0,92.0933,92.3924,91.7856,91.9565,29155.0
2017-10-10 10:00:00,107.6,107.82,107.5,107.77,28942.0,91.9565,92.1446,91.8711,92.1018,28942.0
2017-10-10 10:30:00,107.76,107.76,107.49,107.49,47423.0,92.0933,92.0933,91.8625,91.8625,47423.0
2017-10-10 11:00:00,107.5,107.53,107.31,107.35,28931.0,91.8711,91.8967,91.7087,91.7429,28931.0
2017-10-10 11:30:00,107.36,107.52,107.33,107.34,23529.0,91.7514,91.8882,91.7258,91.7343,23529.0
2017-10-10 12:00:00,107.34,107.55,107.33,107.39,25712.0,91.7343,91.9138,91.7258,91.7771,25712.0
2017-10-10 12:30:00,107.39,107.43,106.89,107.05,58906.0,91.7771,91.8113,91.3498,91.4865,58906.0
2017-10-10 13:00:00,107.05,107.19,107.04,107.18,22321.0,91.4865,91.6061,91.478,91.5976,22321.0
2017-10-10 13:30:00,107.18,107.32,106.77,106.81,72687.0,91.5976,91.7172,91.2472,91.2814,72687.0
2017-10-10 14:00:00,106.83,106.99,106.82,106.89,49982.0,91.2985,91.4352,91.2899,91.3498,49982.0
2017-10-10 14:30:00,106.89,106.99,106.89,106.9,90935.0,91.3498,91.4352,91.3498,91.3583,90935.0
2017-10-10 15:00:00,106.91,107.0,106.9,106.93,83686.0,91.3669,91.4438,91.3583,91.3839,83686.0
2017-10-10 15:30:00,106.95,106.99,106.85,106.89,151195.0,91.401,91.4352,91.3156,91.3498,151195.0
2017-10-11 09:30:00,107.09,107.23,105.9,106.0,33695.0,91.5207,91.6403,90.5037,90.5892,33695.0
2017-10-11 10:00:00,105.96,106.05,105.7,105.93,51432.0,90.555,90.6319,90.3328,90.5293,51432.0
2017-10-11 10:30:00,105.94,105.94,105.55,105.86,49959.0,90.5379,90.5379,90.2046,90.4695,49959.0
2017-10-11 11:00:00,105.83,106.1,105.71,105.88,52559.0,90.4439,90.6746,90.3413,90.4866,52559.0
2017-10-11 11:30:00,105.87,106.1,105.78,105.99,48004.0,90.4781,90.6746,90.4011,90.5806,48004.0
2017-10-11 12:00:00,105.96,106.07,105.78,106.06,57289.0,90.555,90.649,90.4011,90.6404,57289.0
2017-10-11 12:30:00,106.06,106.63,106.01,106.56,20868.0,90.6404,91.1276,90.5977,91.0677,20868.0
2017-10-11 13:00:00,106.57,106.79,106.5,106.54,17298.0,91.0763,91.2643,91.0165,91.0506,17298.0
2017-10-11 13:30:00,106.58,106.69,106.43,106.51,17979.0,91.0848,91.1788,90.9566,91.025,17979.0
2017-10-11 14:00:00,106.54,106.59,106.46,106.46,23671.0,91.0506,91.0934,90.9823,90.9823,23671.0
2017-10-11 14:30:00,106.49,106.52,106.36,106.45,31915.0,91.0079,91.0336,90.8968,90.9737,31915.0
2017-10-11 15:00:00,106.46,106.58,106.44,106.48,43165.0,90.9823,91.0848,90.9652,90.9994,43165.0
2017-10-11 15:30:00,106.47,106.68,106.33,106.54,120741.0,90.9908,91.1703,90.8712,91.0506,120741.0
2017-10-12 09:30:00,106.52,107.97,106.1,107.9,46694.0,91.0336,92.2727,90.6746,92.2129,46694.0
2017-10-12 10:00:00,107.9,107.95,107.55,107.55,31172.0,92.2129,92.2557,91.9138,91.9138,31172.0
2017-10-12 10:30:00,107.5,107.57,107.15,107.15,31916.0,91.8711,91.9309,91.572,91.572,31916.0
2017-10-12 11:00:00,107.15,107.51,106.99,107.51,40857.0,91.572,91.8796,91.4352,91.8796,40857.0
2017-10-12 11:30:00,107.52,107.59,107.34,107.59,41102.0,91.8882,91.948,91.7343,91.948,41102.0
2017-10-12 12:00:00,107.61,107.68,107.4,107.56,20413.0,91.9651,92.0249,91.7856,91.9224,20413.0
2017-10-12 12:30:00,107.58,107.6,107.3,107.44,13028.0,91.9394,91.9565,91.7002,91.8198,13028.0
2017-10-12 13:00:00,107.47,107.68,107.46,107.58,13421.0,91.8454,92.0249,91.8369,91.9394,13421.0
2017-10-12 13:30:00,107.59,107.6,107.37,107.56,18860.0,91.948,91.9565,91.76,91.9224,18860.0
2017-10-12 14:00:00,107.59,107.63,107.47,107.47,21925.0,91.948,91.9822,91.8454,91.8454,21925.0
2017-10-12 14:30:00,107.48,107.55,107.17,107.29,26841.0,91.854,91.9138,91.5891,91.6916,26841.0
2017-10-12 15:00:00,107.31,107.34,107.06,107.07,59766.0,91.7087,91.7343,91.495,91.5036,59766.0
2017-10-12 15:30:00,107.05,107.09,106.81,107.0,169612.0,91.4865,91.5207,91.2814,91.4438,169612.0
2017-10-13 09:30:00,107.77,107.86,107.39,107.75,16204.0,92.1018,92.1787,91.7771,92.0847,16204.0
2017-10-13 10:00:00,107.75,107.98,107.71,107.95,15457.0,92.0847,92.2813,92.0505,92.2557,15457.0
2017-10-13 10:30:00,107.98,107.98,107.66,107.7,20019.0,92.2813,92.2813,92.0078,92.042,20019.0
2017-10-13 11:00:00,107.67,107.7,107.44,107.45,45867.0,92.0164,92.042,91.8198,91.8283,45867.0
2017-10-13 11:30:00,107.46,107.77,107.41,107.69,30382.0,91.8369,92.1018,91.7942,92.0335,30382.0
2017-10-13 12:00:00,107.73,107.95,107.72,107.95,17715.0,92.0676,92.2557,92.0591,92.2557,17715.0
2017-10-13 12:30:00,107.91,107.95,107.84,107.86,12463.0,92.2215,92.2557,92.1616,92.1787,12463.0
2017-10-13 13:00:00,107.85,107.88,107.59,107.64,17002.0,92.1702,92.1958,91.948,91.9907,17002.0
2017-10-13 13:30:00,107.66,107.73,107.62,107.64,19951.0,92.0078,92.0676,91.9736,91.9907,19951.0
2017-10-13 14:00:00,107.64,107.81,107.58,107.58,22795.0,91.9907,92.136,91.9394,91.9394,22795.0
2017-10-13 14:30:00,107.6,107.6,107.5,107.59,26762.0,91.9565,91.9565,91.8711,91.948,26762.0
2017-10-13 15:00:00,107.6,107.78,107.54,107.54,33019.0,91.9565,92.1104,91.9053,91.9053,33019.0
2017-10-13 15:30:00,107.54,107.63,107.31,107.36,111500.0,91.9053,91.9822,91.7087,91.7514,111500.0
2017-10-16 09:30:00,108.1,109.12,107.55,107.97,37588.0,92.3838,93.2556,91.9138,92.2727,37588.0
2017-10-16 10:00:00,108.03,108.07,107.43,107.43,19530.0,92.324,92.3582,91.8113,91.8113,19530.0
2017-10-16 10:30:00,107.43,107.49,107.19,107.31,30926.0,91.8113,91.8625,91.6061,91.7087,30926.0
2017-10-16 11:00:00,107.29,107.33,106.67,107.2,43374.0,91.6916,91.7258,91.1617,91.6147,43374.0
2017-10-16 11:30:00,107.2,107.2,106.95,107.05,45566.0,91.6147,91.6147,91.401,91.4865,45566.0
2017-10-16 12:00:00,107.03,107.2,106.91,107.09,59440.0,91.4694,91.6147,91.3669,91.5207,59440.0
2017-10-16 12:30:00,107.09,107.2,106.93,107.05,36737.0,91.5207,91.6147,91.3839,91.4865,36737.0
2017-10-16 13:00:00,107.02,107.15,106.84,107.1,45629.0,91.4609,91.572,91.307,91.5292,45629.0
2017-10-16 13:30:00,107.09,107.19,106.97,107.06,47253.0,91.5207,91.6061,91.4181,91.495,47253.0
2017-10-16 14:00:00,107.04,107.2,107.0,107.2,39925.0,91.478,91.6147,91.4438,91.6147,39925.0
2017-10-16 14:30:00,107.17,107.55,106.93,107.34,98653.0,91.5891,91.9138,91.3839,91.7343,98653.0
2017-10-16 15:00:00,107.32,107.58,107.13,107.41,92591.0,91.7172,91.9394,91.5549,91.7942,92591.0
2017-10-16 15:30:00,107.42,107.55,107.06,107.1,283898.0,91.8027,91.9138,91.495,91.5292,283898.0
2017-10-17 09:30:00,107.1,108.08,104.65,105.01,129966.0,91.5292,92.3668,89.4354,89.7431,129966.0
2017-10-17 10:00:00,105.07,105.44,104.4,104.59,112062.0,89.7944,90.1106,89.2218,89.3841,112062.0
2017-10-17 10:30:00,104.61,105.05,104.53,104.91,74627.0,89.4012,89.7773,89.3329,89.6576,74627.0
2017-10-17 11:00:00,104.91,105.85,104.7,105.21,76815.0,89.6576,90.461,89.4782,89.914,76815.0
2017-10-17 11:30:00,105.17,105.17,102.52,102.65,168845.0,89.8798,89.8798,87.6151,87.7262,168845.0
2017-10-17 12:00:00,102.66,102.73,101.88,102.58,102118.0,87.7347,87.7946,87.0681,87.6664,102118.0
2017-10-17 12:30:00,102.51,103.22,102.24,103.02,84563.0,87.6065,88.2133,87.3758,88.0424,84563.0
2017-10-17 13:00:00,102.97,103.22,102.78,102.93,59895.0,87.9997,88.2133,87.8373,87.9655,59895.0
2017-10-17 13:30:00,102.95,103.17,102.7,102.83,48350.0,87.9826,88.1706,87.7689,87.88,48350.0
2017-10-17 14:00:00,102.84,103.39,102.81,103.11,86830.0,87.8886,88.3586,87.8629,88.1193,86830.0
2017-10-17 14:30:00,103.13,103.77,103.13,103.57,68613.0,88.1364,88.6834,88.1364,88.5124,68613.0
2017-10-17 15:00:00,103.57,104.12,103.57,103.96,107235.0,88.5124,88.9825,88.5124,88.8457,107235.0
2017-10-17 15:30:00,103.96,104.48,103.86,104.32,274544.0,88.8457,89.2901,88.7603,89.1534,274544.0
2017-10-18 09:30:00,104.76,104.76,102.82,102.97,72734.0,89.5294,89.5294,87.8715,87.9997,72734.0
2017-10-18 10:00:00,103.0,103.44,102.97,103.44,55850.0,88.0253,88.4013,87.9997,88.4013,55850.0
2017-10-18 10:30:00,103.43,103.53,103.02,103.45,59312.0,88.3928,88.4783,88.0424,88.4099,59312.0
2017-10-18 11:00:00,103.43,103.75,102.98,103.23,53151.0,88.3928,88.6663,88.0082,88.2219,53151.0
2017-10-18 11:30:00,103.2,103.39,103.16,103.27,33288.0,88.1962,88.3586,88.162,88.2561,33288.0
2017-10-18 12:00:00,103.26,103.3,103.0,103.14,31867.0,88.2475,88.2817,88.0253,88.145,31867.0
2017-10-18 12:30:00,103.16,103.43,103.12,103.42,24391.0,88.162,88.3928,88.1279,88.3842,24391.0
2017-10-18 13:00:00,103.42,104.24,103.4,104.2,56922.0,88.3842,89.085,88.3672,89.0508,56922.0
2017-10-18 13:30:00,104.18,104.43,103.93,104.35,59968.0,89.0338,89.2474,88.8201,89.179,59968.0
2017-10-18 14:00:00,104.3,104.4,103.91,103.95,66291.0,89.1363,89.2218,88.803,88.8372,66291.0
2017-10-18 14:30:00,103.93,103.98,103.74,103.91,43853.0,88.8201,88.8628,88.6577,88.803,43853.0
2017-10-18 15:00:00,103.91,104.03,103.84,103.93,51007.0,88.803,88.9056,88.7432,88.8201,51007.0
2017-10-18 15:30:00,103.92,104.17,103.91,104.02,165501.0,88.8116,89.0252,88.803,88.897,165501.0
2017-10-19 09:30:00,103.17,103.92,103.05,103.89,60690.0,88.1706,88.8116,88.068,88.7859,60690.0
2017-10-19 10:00:00,103.88,104.18,103.64,104.15,90587.0,88.7774,89.0338,88.5723,89.0081,90587.0
2017-10-19 10:30:00,104.16,104.54,104.13,104.48,35106.0,89.0167,89.3414,88.991,89.2901,35106.0
2017-10-19 11:00:00,104.54,104.89,104.53,104.86,29048.0,89.3414,89.6405,89.3329,89.6149,29048.0
2017-10-19 11:30:00,104.86,104.96,104.68,104.8,36535.0,89.6149,89.7004,89.4611,89.5636,36535.0
2017-10-19 12:00:00,104.78,105.06,104.76,105.06,20956.0,89.5465,89.7858,89.5294,89.7858,20956.0
2017-10-19 12:30:00,105.04,105.08,104.58,104.83,27477.0,89.7687,89.8029,89.3756,89.5893,27477.0
2017-10-19 13:00:00,104.83,104.97,104.79,104.92,19502.0,89.5893,89.7089,89.5551,89.6662,19502.0
2017-10-19 13:30:00,104.91,105.06,104.85,104.98,20385.0,89.6576,89.7858,89.6063,89.7174,20385.0
2017-10-19 14:00:00,105.01,105.1,104.99,105.06,22418.0,89.7431,89.82,89.726,89.7858,22418.0
2017-10-19 14:30:00,105.06,105.22,105.06,105.1,39455.0,89.7858,89.9226,89.7858,89.82,39455.0
2017-10-19 15:00:00,105.09,105.16,105.09,105.16,47252.0,89.8115,89.8713,89.8115,89.8713,47252.0
2017-10-19 15:30:00,105.15,105.25,105.09,105.25,120196.0,89.8627,89.9482,89.8115,89.9482,120196.0
2017-10-20 09:30:00,105.3,105.72,105.13,105.37,22043.0,89.9909,90.3499,89.8456,90.0507,22043.0
2017-10-20 10:00:00,105.32,105.69,105.3,105.65,19393.0,90.008,90.3242,89.9909,90.29,19393.0
2017-10-20 10:30:00,105.63,105.93,105.61,105.93,46724.0,90.2729,90.5293,90.2559,90.5293,46724.0
2017-10-20 11:00:00,105.9,105.93,105.77,105.85,32966.0,90.5037,90.5293,90.3926,90.461,32966.0
2017-10-20 11:30:00,105.84,105.86,105.54,105.54,25683.0,90.4524,90.4695,90.196,90.196,25683.0
2017-10-20 12:00:00,105.59,105.74,105.58,105.72,11999.0,90.2388,90.367,90.2302,90.3499,11999.0
2017-10-20 12:30:00,105.68,105.74,105.6,105.63,15053.0,90.3157,90.367,90.2473,90.2729,15053.0
2017-10-20 13:00:00,105.63,105.8,105.63,105.7,7711.0,90.2729,90.4182,90.2729,90.3328,7711.0
2017-10-20 13:30:00,105.72,105.78,105.7,105.71,21778.0,90.3499,90.4011,90.3328,90.3413,21778.0
2017-10-20 14:00:00,105.72,105.73,105.63,105.64,17079.0,90.3499,90.3584,90.2729,90.2815,17079.0
2017-10-20 14:30:00,105.67,105.69,105.56,105.57,13176.0,90.3071,90.3242,90.2131,90.2217,13176.0
2017-10-20 15:00:00,105.58,105.64,105.51,105.59,33865.0,90.2302,90.2815,90.1704,90.2388,33865.0
2017-10-20 15:30:00,105.6,105.66,105.49,105.64,97487.0,90.2473,90.2986,90.1533,90.2815,97487.0
2017-10-23 09:30:00,105.64,105.82,105.39,105.4,24453.0,90.2815,90.4353,90.0678,90.0764,24453.0
2017-10-23 10:00:00,105.43,105.5,105.2,105.36,30188.0,90.102,90.1618,89.9055,90.0422,30188.0
2017-10-23 10:30:00,105.39,105.43,105.23,105.35,41702.0,90.0678,90.102,89.9311,90.0337,41702.0
2017-10-23 11:00:00,105.38,105.42,105.23,105.3,54495.0,90.0593,90.0935,89.9311,89.9909,54495.0
2017-10-23 11:30:00,105.29,105.47,105.25,105.38,36400.0,89.9824,90.1362,89.9482,90.0593,36400.0
2017-10-23 12:00:00,105.39,105.57,105.32,105.42,42522.0,90.0678,90.2217,90.008,90.0935,42522.0
2017-10-23 12:30:00,105.43,105.58,105.37,105.44,37744.0,90.102,90.2302,90.0507,90.1106,37744.0
2017-10-23 13:00:00,105.43,105.49,105.25,105.31,19555.0,90.102,90.1533,89.9482,89.9995,19555.0
2017-10-23 13:30:00,105.31,105.33,105.16,105.23,19835.0,89.9995,90.0166,89.8713,89.9311,19835.0
2017-10-23 14:00:00,105.21,105.31,105.17,105.24,16822.0,89.914,89.9995,89.8798,89.9396,16822.0
2017-10-23 14:30:00,105.24,105.29,105.2,105.25,55074.0,89.9396,89.9824,89.9055,89.9482,55074.0
2017-10-23 15:00:00,105.26,105.35,105.24,105.34,28859.0,89.9567,90.0337,89.9396,90.0251,28859.0
2017-10-23 15:30:00,105.31,105.32,105.13,105.18,84297.0,89.9995,90.008,89.8456,89.8884,84297.0
2017-10-24 09:30:00,105.62,105.65,105.24,105.31,11395.0,90.2644,90.29,89.9396,89.9995,11395.0
2017-10-24 10:00:00,105.28,105.41,105.06,105.09,16489.0,89.9738,90.0849,89.7858,89.8115,16489.0
2017-10-24 10:30:00,105.13,105.25,104.94,105.14,48642.0,89.8456,89.9482,89.6833,89.8542,48642.0
2017-10-24 11:00:00,105.09,105.33,105.0,105.26,77326.0,89.8115,90.0166,89.7345,89.9567,77326.0
2017-10-24 11:30:00,105.25,105.5,105.23,105.5,16185.0,89.9482,90.1618,89.9311,90.1618,16185.0
2017-10-24 12:00:00,105.52,105.65,105.5,105.63,25877.0,90.1789,90.29,90.1618,90.2729,25877.0
2017-10-24 12:30:00,105.65,105.68,105.58,105.62,13469.0,90.29,90.3157,90.2302,90.2644,13469.0
2017-10-24 13:00:00,105.61,105.71,105.6,105.62,13723.0,90.2559,90.3413,90.2473,90.2644,13723.0
2017-10-24 13:30:00,105.61,105.77,105.53,105.73,47092.0,90.2559,90.3926,90.1875,90.3584,47092.0
2017-10-24 14:00:00,105.73,106.2,105.68,106.11,41289.0,90.3584,90.7601,90.3157,90.6832,41289.0
2017-10-24 14:30:00,106.1,106.12,105.87,105.93,38400.0,90.6746,90.6917,90.4781,90.5293,38400.0
2017-10-24 15:00:00,105.94,105.98,105.8,105.81,44036.0,90.5379,90.5721,90.4182,90.4268,44036.0
2017-10-24 15:30:00,105.81,105.9,105.62,105.74,108265.0,90.4268,90.5037,90.2644,90.367,108265.0
2017-10-25 09:30:00,105.56,105.72,105.1,105.23,18443.0,90.2131,90.3499,89.82,89.9311,18443.0
2017-10-25 10:00:00,105.21,105.28,105.01,105.17,38793.0,89.914,89.9738,89.7431,89.8798,38793.0
2017-10-25 10:30:00,105.16,105.21,104.63,104.65,43065.0,89.8713,89.914,89.4183,89.4354,43065.0
2017-10-25 11:00:00,104.69,104.69,104.34,104.4,29602.0,89.4696,89.4696,89.1705,89.2218,29602.0
2017-10-25 11:30:00,104.39,104.5,104.2,104.3,23828.0,89.2132,89.3072,89.0508,89.1363,23828.0
2017-10-25 12:00:00,104.34,104.35,103.89,104.07,19218.0,89.1705,89.179,88.7859,88.9397,19218.0
2017-10-25 12:30:00,104.02,104.24,103.82,104.24,21178.0,88.897,89.085,88.7261,89.085,21178.0
2017-10-25 13:00:00,104.17,104.27,104.01,104.17,12360.0,89.0252,89.1107,88.8885,89.0252,12360.0
2017-10-25 13:30:00,104.2,104.64,104.2,104.55,15700.0,89.0508,89.4269,89.0508,89.35,15700.0
2017-10-25 14:00:00,104.55,104.84,104.49,104.76,20562.0,89.35,89.5978,89.2987,89.5294,20562.0
2017-10-25 14:30:00,104.7,104.7,104.29,104.36,33143.0,89.4782,89.4782,89.1278,89.1876,33143.0
2017-10-25 15:00:00,104.39,104.82,104.34,104.7,36103.0,89.2132,89.5807,89.1705,89.4782,36103.0
2017-10-25 15:30:00,104.7,104.7,104.33,104.47,134357.0,89.4782,89.4782,89.1619,89.2816,134357.0
2017-10-26 09:30:00,105.02,105.82,105.02,105.67,72601.0,89.7516,90.4353,89.7516,90.3071,72601.0
2017-10-26 10:00:00,105.67,106.06,105.51,106.0,77668.0,90.3071,90.6404,90.1704,90.5892,77668.0
2017-10-26 10:30:00,106.09,106.14,105.81,106.05,41590.0,90.6661,90.7088,90.4268,90.6319,41590.0
2017-10-26 11:00:00,106.07,106.12,105.64,105.68,21393.0,90.649,90.6917,90.2815,90.3157,21393.0
2017-10-26 11:30:00,105.7,105.89,105.68,105.75,28500.0,90.3328,90.4951,90.3157,90.3755,28500.0
2017-10-26 12:00:00,105.78,105.97,105.71,105.97,17404.0,90.4011,90.5635,90.3413,90.5635,17404.0
2017-10-26 12:30:00,105.98,106.08,105.92,106.04,53361.0,90.5721,90.6575,90.5208,90.6233,53361.0
2017-10-26 13:00:00,106.03,106.06,105.94,106.02,22280.0,90.6148,90.6404,90.5379,90.6062,22280.0
2017-10-26 13:30:00,106.03,106.1,105.83,105.92,35234.0,90.6148,90.6746,90.4439,90.5208,35234.0
2017-10-26 14:00:00,105.93,106.4,105.93,106.36,38371.0,90.5293,90.931,90.5293,90.8968,38371.0
2017-10-26 14:30:00,106.33,106.55,106.14,106.28,46850.0,90.8712,91.0592,90.7088,90.8284,46850.0
2017-10-26 15:00:00,106.29,106.29,105.94,106.05,82058.0,90.837,90.837,90.5379,90.6319,82058.0
2017-10-26 15:30:00,106.05,106.17,106.0,106.05,88676.0,90.6319,90.7344,90.5892,90.6319,88676.0
2017-10-27 09:30:00,105.5,105.86,105.0,105.16,84414.0,90.5567,90.8657,90.1275,90.2649,84414.0
2017-10-27 10:00:00,105.09,105.16,104.6,104.71,66208.0,90.2048,90.2649,89.7842,89.8786,66208.0
2017-10-27 10:30:00,104.68,105.0,104.6,104.97,41753.0,89.8529,90.1275,89.7842,90.1018,41753.0
2017-10-27 11:00:00,104.94,105.04,104.86,105.02,32857.0,90.076,90.1619,90.0074,90.1447,32857.0
2017-10-27 11:30:00,105.02,105.11,104.84,104.87,31093.0,90.1447,90.222,89.9902,90.016,31093.0
2017-10-27 12:00:00,104.91,105.01,104.83,104.97,27097.0,90.0503,90.1361,89.9816,90.1018,27097.0
2017-10-27 12:30:00,104.95,105.17,104.95,105.11,23292.0,90.0846,90.2735,90.0846,90.222,23292.0
2017-10-27 13:00:00,105.08,105.09,105.0,105.06,13096.0,90.1962,90.2048,90.1275,90.1791,13096.0
2017-10-27 13:30:00,105.08,105.39,105.07,105.16,28583.0,90.1962,90.4623,90.1876,90.2649,28583.0
2017-10-27 14:00:00,105.1,105.42,105.09,105.27,42825.0,90.2134,90.4881,90.2048,90.3593,42825.0
2017-10-27 14:30:00,105.25,105.35,105.18,105.33,76695.0,90.3421,90.428,90.2821,90.4108,76695.0
2017-10-27 15:00:00,105.34,105.37,105.14,105.21,62326.0,90.4194,90.4451,90.2477,90.3078,62326.0
2017-10-27 15:30:00,105.2,105.23,105.01,105.02,106221.0,90.2992,90.325,90.1361,90.1447,106221.0
2017-10-30 09:30:00,104.68,105.04,104.34,104.48,24405.0,89.8529,90.1619,89.561,89.6812,24405.0
2017-10-30 10:00:00,104.48,104.61,104.25,104.46,33160.0,89.6812,89.7928,89.4838,89.664,33160.0
2017-10-30 10:30:00,104.45,104.66,104.34,104.47,25860.0,89.6555,89.8357,89.561,89.6726,25860.0
2017-10-30 11:00:00,104.5,104.55,104.11,104.11,24361.0,89.6984,89.7413,89.3636,89.3636,24361.0
2017-10-30 11:30:00,104.05,104.34,103.91,104.34,27078.0,89.3121,89.561,89.1919,89.561,27078.0
2017-10-30 12:00:00,104.35,104.37,104.09,104.36,41164.0,89.5696,89.5868,89.3464,89.5782,41164.0
2017-10-30 12:30:00,104.37,104.51,104.35,104.38,14457.0,89.5868,89.707,89.5696,89.5954,14457.0
2017-10-30 13:00:00,104.38,105.04,104.35,105.0,58000.0,89.5954,90.1619,89.5696,90.1275,58000.0
2017-10-30 13:30:00,105.02,105.03,104.65,104.72,27478.0,90.1447,90.1533,89.8271,89.8872,27478.0
2017-10-30 14:00:00,104.78,104.78,104.65,104.77,25703.0,89.9387,89.9387,89.8271,89.9301,25703.0
2017-10-30 14:30:00,104.78,104.82,104.64,104.72,31913.0,89.9387,89.973,89.8185,89.8872,31913.0
2017-10-30 15:00:00,104.71,104.8,104.58,104.65,38108.0,89.8786,89.9559,89.767,89.8271,38108.0
2017-10-30 15:30:00,104.65,105.02,104.6,104.81,133589.0,89.8271,90.1447,89.7842,89.9645,133589.0
2017-10-31 09:30:00,104.67,104.82,104.41,104.81,46844.0,89.8443,89.973,89.6211,89.9645,46844.0
2017-10-31 10:00:00,104.78,104.84,104.13,104.39,19757.0,89.9387,89.9902,89.3808,89.604,19757.0
2017-10-31 10:30:00,104.37,104.4,104.08,104.36,28496.0,89.5868,89.6125,89.3379,89.5782,28496.0
2017-10-31 11:00:00,104.35,104.37,104.1,104.24,17009.0,89.5696,89.5868,89.355,89.4752,17009.0
2017-10-31 11:30:00,104.23,104.54,104.23,104.47,10275.0,89.4666,89.7327,89.4666,89.6726,10275.0
2017-10-31 12:00:00,104.48,104.49,104.26,104.33,7547.0,89.6812,89.6898,89.4924,89.5524,7547.0
2017-10-31 12:30:00,104.27,104.64,104.24,104.6,9675.0,89.5009,89.8185,89.4752,89.7842,9675.0
2017-10-31 13:00:00,104.55,104.55,104.21,104.29,11717.0,89.7413,89.7413,89.4494,89.5181,11717.0
2017-10-31 13:30:00,104.24,104.65,104.24,104.59,18614.0,89.4752,89.8271,89.4752,89.7756,18614.0
2017-10-31 14:00:00,104.59,104.81,104.54,104.54,19711.0,89.7756,89.9645,89.7327,89.7327,19711.0
2017-10-31 14:30:00,104.52,104.67,104.48,104.64,19287.0,89.7155,89.8443,89.6812,89.8185,19287.0
2017-10-31 15:00:00,104.67,104.75,104.56,104.65,20629.0,89.8443,89.913,89.7499,89.8271,20629.0
2017-10-31 15:30:00,104.6,104.6,104.22,104.31,73052.0,89.7842,89.7842,89.458,89.5353,73052.0
2017-11-01 09:30:00,105.1,105.85,104.65,105.72,47164.0,90.2134,90.8572,89.8271,90.7456,47164.0
2017-11-01 10:00:00,105.71,105.81,105.32,105.37,43498.0,90.737,90.8228,90.4022,90.4451,43498.0
2017-11-01 10:30:00,105.38,105.79,105.32,105.75,113648.0,90.4537,90.8057,90.4022,90.7713,113648.0
2017-11-01 11:00:00,105.75,105.77,105.45,105.5,41638.0,90.7713,90.7885,90.5138,90.5567,41638.0
2017-11-01 11:30:00,105.51,105.64,105.41,105.43,12639.0,90.5653,90.6769,90.4795,90.4966,12639.0
2017-11-01 12:00:00,105.43,105.58,105.41,105.5,26073.0,90.4966,90.6254,90.4795,90.5567,26073.0
2017-11-01 12:30:00,105.51,105.53,105.18,105.23,21291.0,90.5653,90.5825,90.2821,90.325,21291.0
2017-11-01 13:00:00,105.22,105.25,105.1,105.24,15243.0,90.3164,90.3421,90.2134,90.3336,15243.0
2017-11-01 13:30:00,105.23,105.37,105.16,105.24,32798.0,90.325,90.4451,90.2649,90.3336,32798.0
2017-11-01 14:00:00,105.25,105.32,105.18,105.24,19200.0,90.3421,90.4022,90.2821,90.3336,19200.0
2017-11-01 14:30:00,105.29,105.31,105.18,105.19,17550.0,90.3765,90.3936,90.2821,90.2906,17550.0
2017-11-01 15:00:00,105.18,105.3,105.15,105.27,51040.0,90.2821,90.3851,90.2563,90.3593,51040.0
2017-11-01 15:30:00,105.26,105.49,105.18,105.35,178980.0,90.3507,90.5481,90.2821,90.428,178980.0
2017-11-02 09:30:00,105.5,106.81,105.28,106.8,39402.0,90.5567,91.6812,90.3679,91.6726,39402.0
2017-11-02 10:00:00,106.77,107.08,106.55,106.69,64130.0,91.6468,91.9129,91.458,91.5782,64130.0
2017-11-02 10:30:00,106.66,106.71,106.24,106.48,69986.0,91.5524,91.5953,91.1919,91.3979,69986.0
2017-11-02 11:00:00,106.42,107.0,106.41,106.8,68415.0,91.3464,91.8443,91.3378,91.6726,68415.0
2017-11-02 11:30:00,106.86,107.04,106.42,106.74,86512.0,91.7241,91.8786,91.3464,91.6211,86512.0
2017-11-02 12:00:00,106.74,106.9,106.67,106.9,40464.0,91.6211,91.7584,91.561,91.7584,40464.0
2017-11-02 12:30:00,106.9,106.9,106.79,106.83,48017.0,91.7584,91.7584,91.664,91.6983,48017.0
2017-11-02 13:00:00,106.84,106.91,106.76,106.76,29028.0,91.7069,91.767,91.6383,91.6383,29028.0
2017-11-02 13:30:00,106.72,106.87,106.67,106.86,23351.0,91.6039,91.7327,91.561,91.7241,23351.0
2017-11-02 14:00:00,106.86,106.86,106.64,106.81,28928.0,91.7241,91.7241,91.5353,91.6812,28928.0
2017-11-02 14:30:00,106.81,106.83,106.65,106.66,25276.0,91.6812,91.6983,91.5438,91.5524,25276.0
2017-11-02 15:00:00,106.67,106.96,106.59,106.82,73835.0,91.561,91.8099,91.4923,91.6898,73835.0
2017-11-02 15:30:00,106.84,106.87,106.63,106.76,113447.0,91.7069,91.7327,91.5267,91.6383,113447.0
2017-11-03 09:30:00,106.47,107.34,106.27,106.92,28566.0,91.3893,92.1361,91.2177,91.7756,28566.0
2017-11-03 10:00:00,106.92,107.01,106.41,106.41,31127.0,91.7756,91.8528,91.3378,91.3378,31127.0
2017-11-03 10:30:00,106.39,106.55,106.1,106.17,25699.0,91.3207,91.458,91.0717,91.1318,25699.0
2017-11-03 11:00:00,106.25,106.42,106.12,106.4,37447.0,91.2005,91.3464,91.0889,91.3292,37447.0
2017-11-03 11:30:00,106.33,106.53,106.33,106.49,30597.0,91.2692,91.4408,91.2692,91.4065,30597.0
2017-11-03 12:00:00,106.45,106.52,106.27,106.27,10266.0,91.3722,91.4323,91.2177,91.2177,10266.0
2017-11-03 12:30:00,106.3,106.34,106.11,106.11,16846.0,91.2434,91.2777,91.0803,91.0803,16846.0
2017-11-03 13:00:00,106.17,106.22,106.0,106.01,13971.0,91.1318,91.1747,90.9859,90.9945,13971.0
2017-11-03 13:30:00,106.03,106.05,105.92,106.0,14507.0,91.0117,91.0288,90.9172,90.9859,14507.0
2017-11-03 14:00:00,106.02,106.25,106.02,106.15,13037.0,91.0031,91.2005,91.0031,91.1147,13037.0
2017-11-03 14:30:00,106.08,106.11,105.78,105.97,21389.0,91.0546,91.0803,90.7971,90.9602,21389.0
2017-11-03 15:00:00,106.01,106.21,105.95,106.02,31674.0,90.9945,91.1662,90.943,91.0031,31674.0
2017-11-03 15:30:00,106.04,106.18,106.04,106.13,77997.0,91.0202,91.1404,91.0202,91.0975,77997.0
2017-11-06 09:30:00,106.09,106.14,105.61,105.91,22032.0,91.0632,91.1061,90.6511,90.9087,22032.0
2017-11-06 10:00:00,105.84,105.88,105.54,105.63,28281.0,90.8486,90.8829,90.5911,90.6683,28281.0
2017-11-06 10:30:00,105.67,106.09,105.66,106.05,22421.0,90.7026,91.0632,90.6941,91.0288,22421.0
2017-11-06 11:00:00,106.03,106.11,105.69,105.71,22666.0,91.0117,91.0803,90.7198,90.737,22666.0
2017-11-06 11:30:00,105.71,105.76,105.67,105.72,11744.0,90.737,90.7799,90.7026,90.7456,11744.0
2017-11-06 12:00:00,105.75,105.86,105.65,105.79,13393.0,90.7713,90.8657,90.6855,90.8057,13393.0
2017-11-06 12:30:00,105.82,105.91,105.74,105.78,13482.0,90.8314,90.9087,90.7627,90.7971,13482.0
2017-11-06 13:00:00,105.75,105.95,105.75,105.9,9400.0,90.7713,90.943,90.7713,90.9001,9400.0
2017-11-06 13:30:00,105.9,106.17,105.78,106.13,16657.0,90.9001,91.1318,90.7971,91.0975,16657.0
2017-11-06 14:00:00,106.12,106.23,106.06,106.22,11492.0,91.0889,91.1833,91.0374,91.1747,11492.0
2017-11-06 14:30:00,106.23,106.36,106.14,106.21,20889.0,91.1833,91.2949,91.1061,91.1662,20889.0
2017-11-06 15:00:00,106.2,106.34,106.12,106.22,25085.0,91.1576,91.2777,91.0889,91.1747,25085.0
2017-11-06 15:30:00,106.23,106.33,106.1,106.26,74639.0,91.1833,91.2692,91.0717,91.2091,74639.0
2017-11-07 09:30:00,106.31,107.15,106.22,106.97,14463.0,91.252,91.973,91.1747,91.8185,14463.0
2017-11-07 10:00:00,106.97,107.16,106.73,106.9,17203.0,91.8185,91.9816,91.6125,91.7584,17203.0
2017-11-07 10:30:00,106.86,107.01,106.59,106.92,42148.0,91.7241,91.8528,91.4923,91.7756,42148.0
2017-11-07 11:00:00,106.94,107.31,106.94,107.01,22493.0,91.7928,92.1104,91.7928,91.8528,22493.0
2017-11-07 11:30:00,106.98,107.12,106.79,106.8,17781.0,91.8271,91.9473,91.664,91.6726,17781.0
2017-11-07 12:00:00,106.81,107.13,106.8,106.93,17077.0,91.6812,91.9559,91.6726,91.7842,17077.0
2017-11-07 12:30:00,106.95,106.97,106.61,106.65,27302.0,91.8013,91.8185,91.5095,91.5438,27302.0
2017-11-07 13:00:00,106.62,106.85,106.62,106.85,5877.0,91.5181,91.7155,91.5181,91.7155,5877.0
2017-11-07 13:30:00,106.84,106.85,106.71,106.72,8792.0,91.7069,91.7155,91.5953,91.6039,8792.0
2017-11-07 14:00:00,106.79,106.8,106.57,106.59,14930.0,91.664,91.6726,91.4752,91.4923,14930.0
2017-11-07 14:30:00,106.58,106.68,106.5,106.66,18711.0,91.4838,91.5696,91.4151,91.5524,18711.0
2017-11-07 15:00:00,106.68,106.71,106.55,106.55,21897.0,91.5696,91.5953,91.458,91.458,21897.0
2017-11-07 15:30:00,106.57,106.85,106.5,106.84,47184.0,91.4752,91.7155,91.4151,91.7069,47184.0
2017-11-08 09:30:00,106.85,106.99,106.23,106.57,13220.0,91.7155,91.8357,91.1833,91.4752,13220.0
2017-11-08 10:00:00,106.57,106.66,106.29,106.51,29385.0,91.4752,91.5524,91.2348,91.4237,29385.0
2017-11-08 10:30:00,106.63,106.63,106.32,106.46,21720.0,91.5267,91.5267,91.2606,91.3808,21720.0
2017-11-08 11:00:00,106.47,106.62,106.38,106.59,8051.0,91.3893,91.5181,91.3121,91.4923,8051.0
2017-11-08 11:30:00,106.6,106.62,106.42,106.61,7768.0,91.5009,91.5181,91.3464,91.5095,7768.0
2017-11-08 12:00:00,106.59,106.65,106.43,106.65,11383.0,91.4923,91.5438,91.355,91.5438,11383.0
2017-11-08 12:30:00,106.67,106.68,106.51,106.65,9598.0,91.561,91.5696,91.4237,91.5438,9598.0
2017-11-08 13:00:00,106.66,106.8,106.38,106.46,26502.0,91.5524,91.6726,91.3121,91.3808,26502.0
2017-11-08 13:30:00,106.48,106.66,106.42,106.44,19408.0,91.3979,91.5524,91.3464,91.3636,19408.0
2017-11-08 14:00:00,106.37,106.39,106.21,106.25,13254.0,91.3035,91.3207,91.1662,91.2005,13254.0
2017-11-08 14:30:00,106.27,106.38,106.06,106.22,30394.0,91.2177,91.3121,91.0374,91.1747,30394.0
2017-11-08 15:00:00,106.23,106.33,106.16,106.22,29405.0,91.1833,91.2692,91.1232,91.1747,29405.0
2017-11-08 15:30:00,106.22,106.42,106.14,106.26,65216.0,91.1747,91.3464,91.1061,91.2091,65216.0
2017-11-09 09:30:00,105.47,105.74,104.69,105.07,9360.0,90.531,90.7627,89.8615,90.1876,9360.0
2017-11-09 10:00:00,105.31,105.46,105.06,105.14,9939.0,90.3936,90.5224,90.1791,90.2477,9939.0
2017-11-09 10:30:00,105.17,105.65,105.13,105.65,14018.0,90.2735,90.6855,90.2391,90.6855,14018.0
2017-11-09 11:00:00,105.6,105.6,105.16,105.28,14320.0,90.6426,90.6426,90.2649,90.3679,14320.0
2017-11-09 11:30:00,105.37,105.5,104.98,105.17,8484.0,90.4451,90.5567,90.1104,90.2735,8484.0
2017-11-09 12:00:00,105.23,105.23,104.7,104.7,14774.0,90.325,90.325,89.87,89.87,14774.0
2017-11-09 12:30:00,104.67,104.83,104.61,104.78,10729.0,89.8443,89.9816,89.7928,89.9387,10729.0
2017-11-09 13:00:00,104.78,104.87,104.59,104.87,8044.0,89.9387,90.016,89.7756,90.016,8044.0
2017-11-09 13:30:00,104.88,105.0,104.79,104.82,8810.0,90.0245,90.1275,89.9473,89.973,8810.0
2017-11-09 14:00:00,104.81,104.99,104.78,104.81,14367.0,89.9645,90.119,89.9387,89.9645,14367.0
2017-11-09 14:30:00,104.85,105.03,104.83,104.91,15122.0,89.9988,90.1533,89.9816,90.0503,15122.0
2017-11-09 15:00:00,104.9,105.01,104.82,104.95,16762.0,90.0417,90.1361,89.973,90.0846,16762.0
2017-11-09 15:30:00,104.92,105.04,104.84,104.93,51784.0,90.0589,90.1619,89.9902,90.0675,51784.0
2017-11-10 09:30:00,104.92,105.55,104.91,105.33,53682.0,90.0589,90.5996,90.0503,90.4108,53682.0
2017-11-10 10:00:00,105.35,105.77,105.35,105.61,31852.0,90.428,90.7885,90.428,90.6511,31852.0
2017-11-10 10:30:00,105.62,105.79,105.49,105.77,35123.0,90.6597,90.8057,90.5481,90.7885,35123.0
2017-11-10 11:00:00,105.74,105.78,105.22,105.33,27980.0,90.7627,90.7971,90.3164,90.4108,27980.0
2017-11-10 11:30:00,105.34,105.49,105.16,105.27,22632.0,90.4194,90.5481,90.2649,90.3593,22632.0
2017-11-10 12:00:00,105.26,105.39,105.07,105.15,20396.0,90.3507,90.4623,90.1876,90.2563,20396.0
2017-11-10 12:30:00,105.13,105.24,104.97,105.07,150826.0,90.2391,90.3336,90.1018,90.1876,150826.0
2017-11-10 13:00:00,105.09,105.17,104.99,105.16,56230.0,90.2048,90.2735,90.119,90.2649,56230.0
2017-11-10 13:30:00,105.15,105.27,105.11,105.25,17989.0,90.2563,90.3593,90.222,90.3421,17989.0
2017-11-10 14:00:00,105.26,105.39,105.19,105.28,19463.0,90.3507,90.4623,90.2906,90.3679,19463.0
2017-11-10 14:30:00,105.27,105.5,105.24,105.49,22286.0,90.3593,90.5567,90.3336,90.5481,22286.0
2017-11-10 15:00:00,105.48,105.68,105.35,105.59,37694.0,90.5396,90.7112,90.428,90.634,37694.0
2017-11-10 15:30:00,105.65,105.8,105.58,105.72,107042.0,90.6855,90.8142,90.6254,90.7456,107042.0
2017-11-13 09:30:00,104.87,105.31,104.64,105.17,18017.0,90.016,90.3936,89.8185,90.2735,18017.0
2017-11-13 10:00:00,105.17,105.33,105.14,105.33,17789.0,90.2735,90.4108,90.2477,90.4108,17789.0
2017-11-13 10:30:00,105.38,105.6,105.38,105.6,14739.0,90.4537,90.6426,90.4537,90.6426,14739.0
2017-11-13 11:00:00,105.63,105.65,105.2,105.2,10964.0,90.6683,90.6855,90.2992,90.2992,10964.0
2017-11-13 11:30:00,105.17,105.37,104.89,105.32,11260.0,90.2735,90.4451,90.0331,90.4022,11260.0
2017-11-13 12:00:00,105.3,105.54,105.3,105.45,7014.0,90.3851,90.5911,90.3851,90.5138,7014.0
2017-11-13 12:30:00,105.48,105.52,105.28,105.36,10844.0,90.5396,90.5739,90.3679,90.4366,10844.0
2017-11-13 13:00:00,105.41,105.5,105.16,105.45,6296.0,90.4795,90.5567,90.2649,90.5138,6296.0
2017-11-13 13:30:00,105.41,105.61,105.37,105.58,4970.0,90.4795,90.6511,90.4451,90.6254,4970.0
2017-11-13 14:00:00,105.58,105.68,105.57,105.59,11952.0,90.6254,90.7112,90.6168,90.634,11952.0
2017-11-13 14:30:00,105.62,105.89,105.62,105.84,18039.0,90.6597,90.8915,90.6597,90.8486,18039.0
2017-11-13 15:00:00,105.86,106.09,105.85,105.85,11624.0,90.8657,91.0632,90.8572,90.8572,11624.0
2017-11-13 15:30:00,105.86,105.89,105.72,105.81,61256.0,90.8657,90.8915,90.7456,90.8228,61256.0
2017-11-14 09:30:00,105.67,105.81,105.38,105.43,16875.0,90.7026,90.8228,90.4537,90.4966,16875.0
2017-11-14 10:00:00,105.34,105.36,105.02,105.12,14239.0,90.4194,90.4366,90.1447,90.2306,14239.0
2017-11-14 10:30:00,105.1,105.76,105.06,105.35,88711.0,90.2134,90.7799,90.1791,90.428,88711.0
2017-11-14 11:00:00,105.35,105.37,105.03,105.07,52337.0,90.428,90.4451,90.1533,90.1876,52337.0
2017-11-14 11:30:00,105.12,105.33,104.89,105.0,23659.0,90.2306,90.4108,90.0331,90.1275,23659.0
2017-11-14 12:00:00,104.98,105.22,104.94,105.04,13654.0,90.1104,90.3164,90.076,90.1619,13654.0
2017-11-14 12:30:00,105.06,105.1,104.8,104.99,21077.0,90.1791,90.2134,89.9559,90.119,21077.0
2017-11-14 13:00:00,104.98,105.05,104.93,105.0,16517.0,90.1104,90.1705,90.0675,90.1275,16517.0
2017-11-14 13:30:00,105.0,105.28,104.98,105.25,13859.0,90.1275,90.3679,90.1104,90.3421,13859.0
2017-11-14 14:00:00,105.24,105.33,105.05,105.07,19720.0,90.3336,90.4108,90.1705,90.1876,19720.0
2017-11-14 14:30:00,105.08,105.16,105.04,105.08,29613.0,90.1962,90.2649,90.1619,90.1962,29613.0
2017-11-14 15:00:00,105.09,105.33,104.78,104.81,27901.0,90.2048,90.4108,89.9387,89.9645,27901.0
2017-11-14 15:30:00,104.8,105.03,104.67,104.91,75989.0,89.9559,90.1533,89.8443,90.0503,75989.0
2017-11-15 09:30:00,104.56,104.56,103.36,103.42,23163.0,89.7499,89.7499,88.7198,88.7713,23163.0
2017-11-15 10:00:00,103.32,103.6,103.04,103.05,27623.0,88.6855,88.9258,88.4452,88.4538,27623.0
2017-11-15 10:30:00,103.06,103.35,102.94,103.1,27121.0,88.4623,88.7113,88.3593,88.4967,27121.0
2017-11-15 11:00:00,103.15,103.47,103.15,103.34,34117.0,88.5396,88.8143,88.5396,88.7027,34117.0
2017-11-15 11:30:00,103.34,103.4,102.9,103.15,52895.0,88.7027,88.7542,88.325,88.5396,52895.0
2017-11-15 12:00:00,103.15,103.35,103.03,103.13,26502.0,88.5396,88.7113,88.4366,88.5224,26502.0
2017-11-15 12:30:00,103.15,103.37,102.99,103.33,66715.0,88.5396,88.7284,88.4023,88.6941,66715.0
2017-11-15 13:00:00,103.3,103.51,103.17,103.24,19741.0,88.6683,88.8486,88.5568,88.6168,19741.0
2017-11-15 13:30:00,103.17,103.23,102.98,103.1,15504.0,88.5568,88.6083,88.3937,88.4967,15504.0
2017-11-15 14:00:00,103.04,103.15,102.94,102.98,17280.0,88.4452,88.5396,88.3593,88.3937,17280.0
2017-11-15 14:30:00,102.97,103.11,102.86,102.95,21287.0,88.3851,88.5053,88.2907,88.3679,21287.0
2017-11-15 15:00:00,102.95,103.44,102.95,103.4,48275.0,88.3679,88.7885,88.3679,88.7542,48275.0
2017-11-15 15:30:00,103.38,103.52,103.05,103.15,100892.0,88.737,88.8572,88.4538,88.5396,100892.0
2017-11-16 09:30:00,103.15,103.54,103.12,103.19,32491.0,88.5396,88.8743,88.5138,88.5739,32491.0
2017-11-16 10:00:00,103.27,103.56,103.15,103.55,41250.0,88.6426,88.8915,88.5396,88.8829,41250.0
2017-11-16 10:30:00,103.56,103.88,103.52,103.8,21172.0,88.8915,89.1662,88.8572,89.0975,21172.0
2017-11-16 11:00:00,103.82,104.0,103.82,103.9,24948.0,89.1147,89.2692,89.1147,89.1834,24948.0
2017-11-16 11:30:00,103.93,104.08,103.69,104.0,38272.0,89.2091,89.3379,89.0031,89.2692,38272.0
2017-11-16 12:00:00,104.06,104.15,103.91,104.09,21586.0,89.3207,89.3979,89.1919,89.3464,21586.0
2017-11-16 12:30:00,104.11,104.37,104.08,104.33,27244.0,89.3636,89.5868,89.3379,89.5524,27244.0
2017-11-16 13:00:00,104.37,104.39,104.19,104.38,4903.0,89.5868,89.604,89.4323,89.5954,4903.0
2017-11-16 13:30:00,104.45,104.5,104.31,104.5,7441.0,89.6555,89.6984,89.5353,89.6984,7441.0
2017-11-16 14:00:00,104.5,104.76,104.5,104.72,15938.0,89.6984,89.9215,89.6984,89.8872,15938.0
2017-11-16 14:30:00,104.67,104.81,104.54,104.66,16827.0,89.8443,89.9645,89.7327,89.8357,16827.0
2017-11-16 15:00:00,104.63,104.63,104.36,104.43,21472.0,89.81,89.81,89.5782,89.6383,21472.0
2017-11-16 15:30:00,104.42,104.43,104.21,104.23,71742.0,89.6297,89.6383,89.4494,89.4666,71742.0
2017-11-17 09:30:00,104.27,104.48,103.92,104.4,10963.0,89.5009,89.6812,89.2005,89.6125,10963.0
2017-11-17 10:00:00,104.43,104.52,103.87,104.22,26559.0,89.6383,89.7155,89.1576,89.458,26559.0
2017-11-17 10:30:00,104.25,104.25,103.81,104.05,19502.0,89.4838,89.4838,89.1061,89.3121,19502.0
2017-11-17 11:00:00,104.06,104.41,104.02,104.36,12030.0,89.3207,89.6211,89.2864,89.5782,12030.0
2017-11-17 11:30:00,104.36,104.54,104.18,104.46,7650.0,89.5782,89.7327,89.4237,89.664,7650.0
2017-11-17 12:00:00,104.47,104.86,104.47,104.83,7799.0,89.6726,90.0074,89.6726,89.9816,7799.0
2017-11-17 12:30:00,104.77,104.8,104.63,104.79,8415.0,89.9301,89.9559,89.81,89.9473,8415.0
2017-11-17 13:00:00,104.78,104.84,104.7,104.72,5410.0,89.9387,89.9902,89.87,89.8872,5410.0
2017-11-17 13:30:00,104.71,104.73,104.57,104.63,7161.0,89.8786,89.8958,89.7585,89.81,7161.0
2017-11-17 14:00:00,104.63,104.68,104.42,104.64,15135.0,89.81,89.8529,89.6297,89.8185,15135.0
2017-11-17 14:30:00,104.64,104.68,104.46,104.47,11102.0,89.8185,89.8529,89.664,89.6726,11102.0
2017-11-17 15:00:00,104.49,104.6,104.44,104.6,28403.0,89.6898,89.7842,89.6469,89.7842,28403.0
2017-11-17 15:30:00,104.59,104.86,104.53,104.7,113169.0,89.7756,90.0074,89.7241,89.87,113169.0
2017-11-20 09:30:00,104.53,105.04,104.49,105.04,12452.0,89.7241,90.1619,89.6898,90.1619,12452.0
2017-11-20 10:00:00,105.16,105.54,105.04,105.26,26362.0,90.2649,90.5911,90.1619,90.3507,26362.0
2017-11-20 10:30:00,105.19,105.52,104.95,105.5,10678.0,90.2906,90.5739,90.0846,90.5567,10678.0
2017-11-20 11:00:00,105.47,105.68,105.45,105.6,18030.0,90.531,90.7112,90.5138,90.6426,18030.0
2017-11-20 11:30:00,105.6,105.71,105.41,105.57,18916.0,90.6426,90.737,90.4795,90.6168,18916.0
2017-11-20 12:00:00,105.56,105.73,105.46,105.53,14557.0,90.6082,90.7542,90.5224,90.5825,14557.0
2017-11-20 12:30:00,105.52,105.71,105.5,105.67,13622.0,90.5739,90.737,90.5567,90.7026,13622.0
2017-11-20 13:00:00,105.71,105.71,105.55,105.65,10430.0,90.737,90.737,90.5996,90.6855,10430.0
2017-11-20 13:30:00,105.68,105.85,105.66,105.78,13110.0,90.7112,90.8572,90.6941,90.7971,13110.0
2017-11-20 14:00:00,105.77,105.77,105.6,105.68,15459.0,90.7885,90.7885,90.6426,90.7112,15459.0
2017-11-20 14:30:00,105.68,106.0,105.6,105.97,21573.0,90.7112,90.9859,90.6426,90.9602,21573.0
2017-11-20 15:00:00,105.95,105.95,105.76,105.94,36817.0,90.943,90.943,90.7799,90.9344,36817.0
2017-11-20 15:30:00,105.95,106.03,105.7,105.77,84173.0,90.943,91.0117,90.7284,90.7885,84173.0
2017-11-21 09:30:00,106.45,107.18,106.05,106.38,18650.0,91.3722,91.9988,91.0288,91.3121,18650.0
2017-11-21 10:00:00,106.37,106.82,106.27,106.49,37480.0,91.3035,91.6898,91.2177,91.4065,37480.0
2017-11-21 10:30:00,106.52,106.95,106.52,106.86,17083.0,91.4323,91.8013,91.4323,91.7241,17083.0
2017-11-21 11:00:00,106.8,107.0,106.76,106.86,17726.0,91.6726,91.8443,91.6383,91.7241,17726.0
2017-11-21 11:30:00,106.84,107.11,106.76,107.01,10622.0,91.7069,91.9387,91.6383,91.8528,10622.0
2017-11-21 12:00:00,106.95,107.08,106.89,106.91,10130.0,91.8013,91.9129,91.7498,91.767,10130.0
2017-11-21 12:30:00,106.9,106.98,106.8,106.91,8372.0,91.7584,91.8271,91.6726,91.767,8372.0
2017-11-21 13:00:00,106.89,106.91,106.67,106.76,10715.0,91.7498,91.767,91.561,91.6383,10715.0
2017-11-21 13:30:00,106.68,106.98,106.68,106.87,13077.0,91.5696,91.8271,91.5696,91.7327,13077.0
2017-11-21 14:00:00,106.86,106.94,106.8,106.88,14396.0,91.7241,91.7928,91.6726,91.7413,14396.0
2017-11-21 14:30:00,106.87,106.93,106.76,106.93,21276.0,91.7327,91.7842,91.6383,91.7842,21276.0
2017-11-21 15:00:00,106.98,107.07,106.78,107.05,26897.0,91.8271,91.9043,91.6554,91.8872,26897.0
2017-11-21 15:30:00,107.05,107.31,107.01,107.14,118523.0,91.8872,92.1104,91.8528,91.9644,118523.0
2017-11-22 09:30:00,107.34,107.34,106.33,106.47,17783.0,92.1361,92.1361,91.2692,91.3893,17783.0
2017-11-22 10:00:00,106.46,106.64,105.81,106.29,36763.0,91.3808,91.5353,90.8228,91.2348,36763.0
2017-11-22 10:30:00,106.24,106.48,106.02,106.19,14025.0,91.1919,91.3979,91.0031,91.149,14025.0
2017-11-22 11:00:00,106.22,106.28,105.87,105.93,15919.0,91.1747,91.2262,90.8743,90.9258,15919.0
2017-11-22 11:30:00,105.95,106.17,105.88,106.09,13097.0,90.943,91.1318,90.8829,91.0632,13097.0
2017-11-22 12:00:00,106.12,106.13,105.78,105.89,10128.0,91.0889,91.0975,90.7971,90.8915,10128.0
2017-11-22 12:30:00,105.87,106.04,105.86,106.01,14639.0,90.8743,91.0202,90.8657,90.9945,14639.0
2017-11-22 13:00:00,105.97,106.27,105.94,105.97,9046.0,90.9602,91.2177,90.9344,90.9602,9046.0
2017-11-22 13:30:00,105.98,106.04,105.84,105.91,14842.0,90.9687,91.0202,90.8486,90.9087,14842.0
2017-11-22 14:00:00,105.94,106.0,105.56,105.75,29143.0,90.9344,90.9859,90.6082,90.7713,29143.0
2017-11-22 14:30:00,105.71,105.97,105.71,105.92,9820.0,90.737,90.9602,90.737,90.9172,9820.0
2017-11-22 15:00:00,105.9,105.94,105.7,105.93,17946.0,90.9001,90.9344,90.7284,90.9258,17946.0
2017-11-22 15:30:00,105.93,106.03,105.86,105.93,65155.0,90.9258,91.0117,90.8657,90.9258,65155.0
2017-11-24 09:30:00,106.21,106.62,106.04,106.24,12833.0,91.1662,91.5181,91.0202,91.1919,12833.0
2017-11-24 10:00:00,106.2,106.53,106.08,106.37,11882.0,91.1576,91.4408,91.0546,91.3035,11882.0
2017-11-24 10:30:00,106.36,106.61,106.12,106.61,46518.0,91.2949,91.5095,91.0889,91.5095,46518.0
2017-11-24 11:00:00,106.64,106.81,106.55,106.56,3897.0,91.5353,91.6812,91.458,91.4666,3897.0
2017-11-24 11:30:00,106.51,106.91,106.43,106.86,5585.0,91.4237,91.767,91.355,91.7241,5585.0
2017-11-24 12:00:00,106.86,107.14,106.62,106.66,14464.0,91.7241,91.9644,91.5181,91.5524,14464.0
2017-11-24 12:30:00,106.66,106.85,106.64,106.77,25489.0,91.5524,91.7155,91.5353,91.6468,25489.0
2017-11-27 09:30:00,106.5,107.51,106.31,107.02,44334.0,91.4151,92.282,91.252,91.8614,44334.0
2017-11-27 10:00:00,107.01,107.28,106.97,106.97,17609.0,91.8528,92.0846,91.8185,91.8185,17609.0
2017-11-27 10:30:00,107.05,107.09,106.79,106.88,17554.0,91.8872,91.9215,91.664,91.7413,17554.0
2017-11-27 11:00:00,106.95,106.97,106.65,106.67,11212.0,91.8013,91.8185,91.5438,91.561,11212.0
2017-11-27 11:30:00,106.65,106.85,106.62,106.85,15327.0,91.5438,91.7155,91.5181,91.7155,15327.0
2017-11-27 12:00:00,106.75,106.9,106.74,106.85,7428.0,91.6297,91.7584,91.6211,91.7155,7428.0
2017-11-27 12:30:00,106.82,106.87,106.68,106.87,10041.0,91.6898,91.7327,91.5696,91.7327,10041.0
2017-11-27 13:00:00,106.84,106.92,106.73,106.73,9748.0,91.7069,91.7756,91.6125,91.6125,9748.0
2017-11-27 13:30:00,106.71,106.95,106.68,106.89,9914.0,91.5953,91.8013,91.5696,91.7498,9914.0
2017-11-27 14:00:00,106.92,107.06,106.92,107.01,16178.0,91.7756,91.8958,91.7756,91.8528,16178.0
2017-11-27 14:30:00,107.03,107.12,106.99,107.05,16987.0,91.87,91.9473,91.8357,91.8872,16987.0
2017-11-27 15:00:00,107.03,107.13,106.78,106.89,24462.0,91.87,91.9559,91.6554,91.7498,24462.0
2017-11-27 15:30:00,106.89,107.0,106.68,106.86,73365.0,91.7498,91.8443,91.5696,91.7241,73365.0
2017-11-28 09:30:00,106.88,107.53,106.84,107.09,14324.0,91.7413,92.2992,91.7069,91.9215,14324.0
2017-11-28 10:00:00,107.09,107.09,106.68,106.83,31716.0,91.9215,91.9215,91.5696,91.6983,31716.0
2017-11-28 10:30:00,106.77,107.1,106.76,107.1,40704.0,91.6468,91.9301,91.6383,91.9301,40704.0
2017-11-28 11:00:00,107.1,107.55,107.09,107.55,21365.0,91.9301,92.3164,91.9215,92.3164,21365.0
2017-11-28 11:30:00,107.53,107.97,107.49,107.95,17648.0,92.2992,92.6769,92.2649,92.6597,17648.0
2017-11-28 12:00:00,107.98,108.24,107.98,108.22,11791.0,92.6855,92.9086,92.6855,92.8915,11791.0
2017-11-28 12:30:00,108.22,108.22,107.73,108.0,24977.0,92.8915,92.8915,92.4709,92.7026,24977.0
2017-11-28 13:00:00,108.0,108.16,107.75,107.79,15814.0,92.7026,92.84,92.488,92.5224,15814.0
2017-11-28 13:30:00,107.79,108.02,107.73,107.85,21624.0,92.5224,92.7198,92.4709,92.5739,21624.0
2017-11-28 14:00:00,107.82,108.05,107.73,108.03,34037.0,92.5481,92.7455,92.4709,92.7284,34037.0
2017-11-28 14:30:00,108.01,108.05,107.75,108.03,18014.0,92.7112,92.7455,92.488,92.7284,18014.0
2017-11-28 15:00:00,108.01,108.01,107.72,107.78,31837.0,92.7112,92.7112,92.4623,92.5138,31837.0
2017-11-28 15:30:00,107.77,107.87,107.6,107.77,89954.0,92.5052,92.591,92.3593,92.5052,89954.0
2017-11-29 09:30:00,107.92,108.01,107.17,107.83,16724.0,92.634,92.7112,91.9902,92.5567,16724.0
2017-11-29 10:00:00,107.78,107.85,107.2,107.31,22950.0,92.5138,92.5739,92.0159,92.1104,22950.0
2017-11-29 10:30:00,107.25,107.91,107.25,107.57,15465.0,92.0589,92.6254,92.0589,92.3335,15465.0
2017-11-29 11:00:00,107.5,107.74,107.4,107.44,19906.0,92.2734,92.4794,92.1876,92.2219,19906.0
2017-11-29 11:30:00,107.44,107.56,107.08,107.08,21207.0,92.2219,92.3249,91.9129,91.9129,21207.0
2017-11-29 12:00:00,107.12,107.12,106.94,107.02,9415.0,91.9473,91.9473,91.7928,91.8614,9415.0
2017-11-29 12:30:00,107.06,107.1,106.74,106.74,26824.0,91.8958,91.9301,91.6211,91.6211,26824.0
2017-11-29 13:00:00,106.71,106.89,106.57,106.83,34854.0,91.5953,91.7498,91.4752,91.6983,34854.0
2017-11-29 13:30:00,106.79,106.85,106.65,106.69,15581.0,91.664,91.7155,91.5438,91.5782,15581.0
2017-11-29 14:00:00,106.7,106.77,106.57,106.66,22163.0,91.5868,91.6468,91.4752,91.5524,22163.0
2017-11-29 14:30:00,106.69,106.99,106.4,106.4,52962.0,91.5782,91.8357,91.3292,91.3292,52962.0
2017-11-29 15:00:00,106.39,106.74,106.36,106.63,48633.0,91.3207,91.6211,91.2949,91.5267,48633.0
2017-11-29 15:30:00,106.62,106.92,106.56,106.88,86338.0,91.5181,91.7756,91.4666,91.7413,86338.0
2017-11-30 09:30:00,106.85,107.39,106.17,107.12,46307.0,91.7155,92.179,91.1318,91.9473,46307.0
2017-11-30 10:00:00,107.11,107.25,106.86,107.03,14615.0,91.9387,92.0589,91.7241,91.87,14615.0
2017-11-30 10:30:00,107.06,107.23,106.87,107.23,12059.0,91.8958,92.0417,91.7327,92.0417,12059.0
2017-11-30 11:00:00,107.33,107.58,107.08,107.31,13148.0,92.1275,92.3421,91.9129,92.1104,13148.0
2017-11-30 11:30:00,107.32,107.66,107.28,107.57,11707.0,92.1189,92.4108,92.0846,92.3335,11707.0
2017-11-30 12:00:00,107.63,107.93,107.49,107.93,10630.0,92.385,92.6425,92.2649,92.6425,10630.0
2017-11-30 12:30:00,107.93,108.08,107.7,107.75,16214.0,92.6425,92.7713,92.4451,92.488,16214.0
2017-11-30 13:00:00,107.73,107.87,107.59,107.59,10906.0,92.4709,92.591,92.3507,92.3507,10906.0
2017-11-30 13:30:00,107.58,107.67,107.32,107.36,7182.0,92.3421,92.4194,92.1189,92.1533,7182.0
2017-11-30 14:00:00,107.38,107.46,107.33,107.46,8458.0,92.1704,92.2391,92.1275,92.2391,8458.0
2017-11-30 14:30:00,107.43,107.49,107.23,107.28,8531.0,92.2134,92.2649,92.0417,92.0846,8531.0
2017-11-30 15:00:00,107.23,107.31,107.11,107.15,16267.0,92.0417,92.1104,91.9387,91.973,16267.0
2017-11-30 15:30:00,107.14,107.43,107.03,107.24,68262.0,91.9644,92.2134,91.87,92.0503,68262.0
2017-12-01 09:30:00,107.8,107.8,106.54,106.66,21000.0,92.531,92.531,91.4494,91.5524,21000.0
2017-12-01 10:00:00,106.65,106.9,106.55,106.78,18144.0,91.5438,91.7584,91.458,91.6554,18144.0
2017-12-01 10:30:00,106.72,106.88,106.64,106.79,14682.0,91.6039,91.7413,91.5353,91.664,14682.0
2017-12-01 11:00:00,106.81,106.94,105.72,105.82,23673.0,91.6812,91.7928,90.7456,90.8314,23673.0
2017-12-01 11:30:00,105.73,105.85,105.23,105.78,18849.0,90.7542,90.8572,90.325,90.7971,18849.0
2017-12-01 12:00:00,105.78,106.2,105.71,105.89,14029.0,90.7971,91.1576,90.737,90.8915,14029.0
2017-12-01 12:30:00,105.9,106.38,105.85,106.11,13292.0,90.9001,91.3121,90.8572,91.0803,13292.0
2017-12-01 13:00:00,106.16,106.2,105.87,105.9,7890.0,91.1232,91.1576,90.8743,90.9001,7890.0
2017-12-01 13:30:00,105.92,106.24,105.92,106.24,7872.0,90.9172,91.1919,90.9172,91.1919,7872.0
2017-12-01 14:00:00,106.17,106.44,106.14,106.44,12543.0,91.1318,91.3636,91.1061,91.3636,12543.0
2017-12-01 14:30:00,106.38,106.42,106.11,106.31,12655.0,91.3121,91.3464,91.0803,91.252,12655.0
2017-12-01 15:00:00,106.3,106.68,106.25,106.45,25517.0,91.2434,91.5696,91.2005,91.3722,25517.0
2017-12-01 15:30:00,106.42,106.65,106.42,106.46,82740.0,91.3464,91.5438,91.3464,91.3808,82740.0
2017-12-04 09:30:00,107.77,108.04,106.87,106.95,13518.0,92.5052,92.737,91.7327,91.8013,13518.0
2017-12-04 10:00:00,106.95,107.44,106.56,106.58,14557.0,91.8013,92.2219,91.4666,91.4838,14557.0
2017-12-04 10:30:00,106.61,107.12,106.56,106.93,16916.0,91.5095,91.9473,91.4666,91.7842,16916.0
2017-12-04 11:00:00,106.87,107.0,106.66,107.0,12538.0,91.7327,91.8443,91.5524,91.8443,12538.0
2017-12-04 11:30:00,107.0,107.04,106.8,107.04,18499.0,91.8443,91.8786,91.6726,91.8786,18499.0
2017-12-04 12:00:00,107.06,107.24,107.03,107.12,20200.0,91.8958,92.0503,91.87,91.9473,20200.0
2017-12-04 12:30:00,107.13,107.2,107.05,107.19,11145.0,91.9559,92.0159,91.8872,92.0074,11145.0
2017-12-04 13:00:00,107.2,107.2,106.81,106.81,6865.0,92.0159,92.0159,91.6812,91.6812,6865.0
2017-12-04 13:30:00,106.83,107.1,106.8,107.1,7089.0,91.6983,91.9301,91.6726,91.9301,7089.0
2017-12-04 14:00:00,107.1,107.13,106.78,106.86,16566.0,91.9301,91.9559,91.6554,91.7241,16566.0
2017-12-04 14:30:00,106.86,106.92,106.73,106.81,20457.0,91.7241,91.7756,91.6125,91.6812,20457.0
2017-12-04 15:00:00,106.79,107.04,106.69,106.99,32564.0,91.664,91.8786,91.5782,91.8357,32564.0
2017-12-04 15:30:00,106.97,107.04,106.73,106.83,126388.0,91.8185,91.8786,91.6125,91.6983,126388.0
2017-12-05 09:30:00,106.91,107.25,105.71,105.91,23208.0,91.767,92.0589,90.737,90.9087,23208.0
2017-12-05 10:00:00,106.03,106.69,105.74,106.35,32705.0,91.0117,91.5782,90.7627,91.2863,32705.0
2017-12-05 10:30:00,106.4,106.59,106.35,106.51,27496.0,91.3292,91.4923,91.2863,91.4237,27496.0
2017-12-05 11:00:00,106.56,106.59,106.19,106.36,11916.0,91.4666,91.4923,91.149,91.2949,11916.0
2017-12-05 11:30:00,106.3,106.37,106.25,106.3,14044.0,91.2434,91.3035,91.2005,91.2434,14044.0
2017-12-05 12:00:00,106.28,106.28,106.02,106.02,10687.0,91.2262,91.2262,91.0031,91.0031,10687.0
2017-12-05 12:30:00,106.08,106.28,106.06,106.24,12616.0,91.0546,91.2262,91.0374,91.1919,12616.0
2017-12-05 13:00:00,106.23,106.34,106.18,106.34,7234.0,91.1833,91.2777,91.1404,91.2777,7234.0
2017-12-05 13:30:00,106.38,106.43,106.33,106.35,9989.0,91.3121,91.355,91.2692,91.2863,9989.0
2017-12-05 14:00:00,106.36,106.39,106.0,106.06,22887.0,91.2949,91.3207,90.9859,91.0374,22887.0
2017-12-05 14:30:00,106.03,106.2,105.87,105.87,28864.0,91.0117,91.1576,90.8743,90.8743,28864.0
2017-12-05 15:00:00,105.88,106.13,105.86,106.1,57342.0,90.8829,91.0975,90.8657,91.0717,57342.0
2017-12-05 15:30:00,106.08,106.17,105.74,105.89,131120.0,91.0546,91.1318,90.7627,90.8915,131120.0
2017-12-06 09:30:00,105.98,106.05,105.44,105.59,51803.0,90.9687,91.0288,90.5052,90.634,51803.0
2017-12-06 10:00:00,105.61,105.87,105.55,105.68,31367.0,90.6511,90.8743,90.5996,90.7112,31367.0
2017-12-06 10:30:00,105.64,105.64,105.24,105.49,32690.0,90.6769,90.6769,90.3336,90.5481,32690.0
2017-12-06 11:00:00,105.5,106.09,105.47,105.75,24870.0,90.5567,91.0632,90.531,90.7713,24870.0
2017-12-06 11:30:00,105.76,105.98,105.64,105.66,18306.0,90.7799,90.9687,90.6769,90.6941,18306.0
2017-12-06 12:00:00,105.71,105.71,105.23,105.36,18731.0,90.737,90.737,90.325,90.4366,18731.0
2017-12-06 12:30:00,105.41,105.6,105.28,105.59,23280.0,90.4795,90.6426,90.3679,90.634,23280.0
2017-12-06 13:00:00,105.58,105.94,105.5,105.94,62343.0,90.6254,90.9344,90.5567,90.9344,62343.0
2017-12-06 13:30:00,105.94,106.06,105.79,105.84,15710.0,90.9344,91.0374,90.8057,90.8486,15710.0
2017-12-06 14:00:00,105.82,105.83,105.56,105.71,24443.0,90.8314,90.84,90.6082,90.737,24443.0
2017-12-06 14:30:00,105.68,105.99,105.53,105.54,195808.0,90.7112,90.9773,90.5825,90.5911,195808.0
2017-12-06 15:00:00,105.52,105.83,105.5,105.83,30326.0,90.5739,90.84,90.5567,90.84,30326.0
2017-12-06 15:30:00,105.83,105.99,105.56,105.62,112194.0,90.84,90.9773,90.6082,90.6597,112194.0
2017-12-07 09:30:00,105.55,106.14,105.42,105.98,17307.0,90.5996,91.1061,90.4881,90.9687,17307.0
2017-12-07 10:00:00,105.96,105.98,105.24,105.38,25214.0,90.9516,90.9687,90.3336,90.4537,25214.0
2017-12-07 10:30:00,105.42,105.92,105.42,105.92,30961.0,90.4881,90.9172,90.4881,90.9172,30961.0
2017-12-07 11:00:00,105.94,106.04,105.72,105.93,34194.0,90.9344,91.0202,90.7456,90.9258,34194.0
2017-12-07 11:30:00,105.92,106.06,105.75,106.01,44457.0,90.9172,91.0374,90.7713,90.9945,44457.0
2017-12-07 12:00:00,106.0,106.03,105.81,105.84,31899.0,90.9859,91.0117,90.8228,90.8486,31899.0
2017-12-07 12:30:00,105.85,106.03,105.72,105.84,31628.0,90.8572,91.0117,90.7456,90.8486,31628.0
2017-12-07 13:00:00,105.9,105.97,105.78,105.82,33290.0,90.9001,90.9602,90.7971,90.8314,33290.0
2017-12-07 13:30:00,105.83,105.89,105.78,105.8,35946.0,90.84,90.8915,90.7971,90.8142,35946.0
2017-12-07 14:00:00,105.79,105.89,105.77,105.83,51985.0,90.8057,90.8915,90.7885,90.84,51985.0
2017-12-07 14:30:00,105.83,105.88,105.78,105.88,31063.0,90.84,90.8829,90.7971,90.8829,31063.0
2017-12-07 15:00:00,105.9,106.06,105.87,105.95,49983.0,90.9001,91.0374,90.8743,90.943,49983.0
2017-12-07 15:30:00,105.95,105.98,105.84,105.85,106332.0,90.943,90.9687,90.8486,90.8572,106332.0
2017-12-08 09:30:00,106.09,106.57,105.95,106.13,35134.0,91.0632,91.4752,90.943,91.0975,35134.0
2017-12-08 10:00:00,106.14,106.85,106.05,106.05,50156.0,91.1061,91.7155,91.0288,91.0288,50156.0
2017-12-08 10:30:00,106.05,106.17,105.68,105.79,36085.0,91.0288,91.1318,90.7112,90.8057,36085.0
2017-12-08 11:00:00,105.76,105.83,105.52,105.52,22134.0,90.7799,90.84,90.5739,90.5739,22134.0
2017-12-08 11:30:00,105.52,105.93,105.45,105.66,34606.0,90.5739,90.9258,90.5138,90.6941,34606.0
2017-12-08 12:00:00,105.67,105.99,105.67,105.95,34685.0,90.7026,90.9773,90.7026,90.943,34685.0
2017-12-08 12:30:00,105.94,105.98,105.89,105.94,28809.0,90.9344,90.9687,90.8915,90.9344,28809.0
2017-12-08 13:00:00,105.95,105.97,105.9,105.95,30920.0,90.943,90.9602,90.9001,90.943,30920.0
2017-12-08 13:30:00,105.95,106.09,105.7,105.94,49360.0,90.943,91.0632,90.7284,90.9344,49360.0
2017-12-08 14:00:00,105.94,106.0,105.86,105.88,31619.0,90.9344,90.9859,90.8657,90.8829,31619.0
2017-12-08 14:30:00,105.87,106.22,105.81,106.11,45670.0,90.8743,91.1747,90.8228,91.0803,45670.0
2017-12-08 15:00:00,106.09,106.25,106.04,106.09,34530.0,91.0632,91.2005,91.0202,91.0632,34530.0
2017-12-08 15:30:00,106.09,106.62,106.02,106.55,142299.0,91.0632,91.5181,91.0031,91.458,142299.0
2017-12-11 09:30:00,106.31,106.7,105.99,106.7,22781.0,91.252,91.5868,90.9773,91.5868,22781.0
2017-12-11 10:00:00,106.83,106.96,106.41,106.85,26205.0,91.6983,91.8099,91.3378,91.7155,26205.0
2017-12-11 10:30:00,106.8,106.81,106.33,106.33,11860.0,91.6726,91.6812,91.2692,91.2692,11860.0
2017-12-11 11:00:00,106.22,106.5,106.22,106.5,9327.0,91.1747,91.4151,91.1747,91.4151,9327.0
2017-12-11 11:30:00,106.51,106.56,106.36,106.55,11757.0,91.4237,91.4666,91.2949,91.458,11757.0
2017-12-11 12:00:00,106.52,106.54,106.32,106.36,8118.0,91.4323,91.4494,91.2606,91.2949,8118.0
2017-12-11 12:30:00,106.38,106.38,106.01,106.01,6917.0,91.3121,91.3121,90.9945,90.9945,6917.0
2017-12-11 13:00:00,106.03,106.27,106.03,106.23,5377.0,91.0117,91.2177,91.0117,91.1833,5377.0
2017-12-11 13:30:00,106.22,106.26,105.98,106.25,7494.0,91.1747,91.2091,90.9687,91.2005,7494.0
2017-12-11 14:00:00,106.2,106.23,105.93,105.93,9252.0,91.1576,91.1833,90.9258,90.9258,9252.0
2017-12-11 14:30:00,105.9,106.0,105.85,106.0,19116.0,90.9001,90.9859,90.8572,90.9859,19116.0
2017-12-11 15:00:00,105.97,105.97,105.66,105.66,17435.0,90.9602,90.9602,90.6941,90.6941,17435.0
2017-12-11 15:30:00,105.68,105.73,105.55,105.66,48033.0,90.7112,90.7542,90.5996,90.6941,48033.0
2017-12-12 09:30:00,105.66,106.25,105.45,106.0,36434.0,90.6941,91.2005,90.5138,90.9859,36434.0
2017-12-12 10:00:00,106.04,106.8,106.03,106.79,23259.0,91.0202,91.6726,91.0117,91.664,23259.0
2017-12-12 10:30:00,106.79,107.23,106.55,106.88,63745.0,91.664,92.0417,91.458,91.7413,63745.0
2017-12-12 11:00:00,106.86,107.18,106.68,107.1,60056.0,91.7241,91.9988,91.5696,91.9301,60056.0
2017-12-12 11:30:00,107.16,107.52,107.03,107.44,31941.0,91.9816,92.2906,91.87,92.2219,31941.0
2017-12-12 12:00:00,107.37,107.43,107.09,107.25,27091.0,92.1619,92.2134,91.9215,92.0589,27091.0
2017-12-12 12:30:00,107.23,107.46,107.19,107.36,63590.0,92.0417,92.2391,92.0074,92.1533,63590.0
2017-12-12 13:00:00,107.38,107.49,107.22,107.22,42860.0,92.1704,92.2649,92.0331,92.0331,42860.0
2017-12-12 13:30:00,107.15,107.44,107.15,107.3,10459.0,91.973,92.2219,91.973,92.1018,10459.0
2017-12-12 14:00:00,107.31,107.45,106.94,107.01,39968.0,92.1104,92.2305,91.7928,91.8528,39968.0
2017-12-12 14:30:00,107.05,107.41,107.04,107.27,41932.0,91.8872,92.1962,91.8786,92.076,41932.0
2017-12-12 15:00:00,107.23,107.37,107.22,107.3,30672.0,92.0417,92.1619,92.0331,92.1018,30672.0
2017-12-12 15:30:00,107.28,107.32,106.93,107.03,112967.0,92.0846,92.1189,91.7842,91.87,112967.0
2017-12-13 09:30:00,107.23,107.9,106.82,107.62,44000.0,92.0417,92.6168,91.6898,92.3764,44000.0
2017-12-13 10:00:00,107.58,108.11,107.47,108.0,44968.0,92.3421,92.797,92.2477,92.7026,44968.0
2017-12-13 10:30:00,108.01,108.05,107.8,107.98,23065.0,92.7112,92.7455,92.531,92.6855,23065.0
2017-12-13 11:00:00,107.9,108.45,107.89,108.35,33303.0,92.6168,93.0889,92.6082,93.003,33303.0
2017-12-13 11:30:00,108.22,108.33,108.09,108.32,21798.0,92.8915,92.9859,92.7799,92.9773,21798.0
2017-12-13 12:00:00,108.27,108.27,107.83,107.87,17973.0,92.9344,92.9344,92.5567,92.591,17973.0
2017-12-13 12:30:00,107.87,107.92,107.68,107.76,9390.0,92.591,92.634,92.4279,92.4966,9390.0
2017-12-13 13:00:00,107.7,107.94,107.7,107.9,14036.0,92.4451,92.6511,92.4451,92.6168,14036.0
2017-12-13 13:30:00,107.91,108.09,107.83,108.09,12582.0,92.6254,92.7799,92.5567,92.7799,12582.0
2017-12-13 14:00:00,108.09,108.35,107.95,107.96,25977.0,92.7799,93.003,92.6597,92.6683,25977.0
2017-12-13 14:30:00,107.91,108.25,107.86,108.2,61879.0,92.6254,92.9172,92.5825,92.8743,61879.0
2017-12-13 15:00:00,108.18,108.53,108.15,108.43,131000.0,92.8571,93.1576,92.8314,93.0717,131000.0
2017-12-13 15:30:00,108.43,108.56,108.29,108.32,135187.0,93.0717,93.1833,92.9515,92.9773,135187.0
2017-12-14 09:30:00,108.36,108.78,107.56,107.57,57943.0,93.0116,93.3721,92.3249,92.3335,57943.0
2017-12-14 10:00:00,107.56,108.04,107.45,107.8,62331.0,92.3249,92.737,92.2305,92.531,62331.0
2017-12-14 10:30:00,107.8,107.92,107.62,107.8,44766.0,92.531,92.634,92.3764,92.531,44766.0
2017-12-14 11:00:00,107.73,107.87,107.61,107.82,34836.0,92.4709,92.591,92.3679,92.5481,34836.0
2017-12-14 11:30:00,107.75,107.85,107.56,107.66,150017.0,92.488,92.5739,92.3249,92.4108,150017.0
2017-12-14 12:00:00,107.57,107.69,106.82,106.82,27548.0,92.3335,92.4365,91.6898,91.6898,27548.0
2017-12-14 12:30:00,106.84,106.85,106.4,106.4,25497.0,91.7069,91.7155,91.3292,91.3292,25497.0
2017-12-14 13:00:00,106.43,106.55,106.14,106.14,22116.0,91.355,91.458,91.1061,91.1061,22116.0
2017-12-14 13:30:00,106.23,106.29,105.8,105.8,23370.0,91.1833,91.2348,90.8142,90.8142,23370.0
2017-12-14 14:00:00,105.77,105.81,105.39,105.39,29820.0,90.7885,90.8228,90.4623,90.4623,29820.0
2017-12-14 14:30:00,105.36,105.79,105.25,105.7,75993.0,90.4366,90.8057,90.3421,90.7284,75993.0
2017-12-14 15:00:00,105.72,106.22,105.55,106.08,49600.0,90.7456,91.1747,90.5996,91.0546,49600.0
2017-12-14 15:30:00,106.09,106.16,105.69,105.76,85864.0,91.0632,91.1232,90.7198,90.7799,85864.0
2017-12-15 09:30:00,105.9,106.56,105.48,106.32,108364.0,90.9001,91.4666,90.5396,91.2606,108364.0
2017-12-15 10:00:00,106.29,106.5,106.08,106.25,10721.0,91.2348,91.4151,91.0546,91.2005,10721.0
2017-12-15 10:30:00,106.17,106.34,106.05,106.08,6683.0,91.1318,91.2777,91.0288,91.0546,6683.0
2017-12-15 11:00:00,106.02,106.55,105.99,106.37,20681.0,91.0031,91.458,90.9773,91.3035,20681.0
2017-12-15 11:30:00,106.38,106.66,106.29,106.62,17309.0,91.3121,91.5524,91.2348,91.5181,17309.0
2017-12-15 12:00:00,106.52,106.66,106.42,106.57,11567.0,91.4323,91.5524,91.3464,91.4752,11567.0
2017-12-15 12:30:00,106.62,106.71,106.56,106.6,8965.0,91.5181,91.5953,91.4666,91.5009,8965.0
2017-12-15 13:00:00,106.56,106.68,106.41,106.41,7549.0,91.4666,91.5696,91.3378,91.3378,7549.0
2017-12-15 13:30:00,106.48,106.55,106.42,106.51,6836.0,91.3979,91.458,91.3464,91.4237,6836.0
2017-12-15 14:00:00,106.46,106.83,106.44,106.83,15303.0,91.3808,91.6983,91.3636,91.6983,15303.0
2017-12-15 14:30:00,106.82,106.83,106.63,106.71,15258.0,91.6898,91.6983,91.5267,91.5953,15258.0
2017-12-15 15:00:00,106.67,106.75,106.65,106.69,15250.0,91.561,91.6297,91.5438,91.5782,15250.0
2017-12-15 15:30:00,106.69,106.69,106.26,106.55,100290.0,91.5782,91.5782,91.2091,91.458,100290.0
2017-12-18 09:30:00,107.6,107.99,107.3,107.95,27453.0,92.3593,92.694,92.1018,92.6597,27453.0
2017-12-18 10:00:00,108.06,108.3,107.84,108.29,16898.0,92.7541,92.9601,92.5653,92.9515,16898.0
2017-12-18 10:30:00,108.26,108.58,108.26,108.57,28992.0,92.9258,93.2005,92.9258,93.1919,28992.0
2017-12-18 11:00:00,108.56,108.82,108.54,108.79,22212.0,93.1833,93.4065,93.1661,93.3807,22212.0
2017-12-18 11:30:00,108.79,109.24,108.76,109.21,21585.0,93.3807,93.767,93.355,93.7412,21585.0
2017-12-18 12:00:00,109.17,109.45,108.63,108.69,29713.0,93.7069,93.9472,93.2434,93.2949,29713.0
2017-12-18 12:30:00,108.71,108.83,108.68,108.7,27305.0,93.3121,93.4151,93.2863,93.3035,27305.0
2017-12-18 13:00:00,108.7,108.73,108.39,108.53,17533.0,93.3035,93.3292,93.0374,93.1576,17533.0
2017-12-18 13:30:00,108.53,108.84,108.52,108.61,19756.0,93.1576,93.4236,93.149,93.2262,19756.0
2017-12-18 14:00:00,108.6,108.63,108.25,108.31,29310.0,93.2176,93.2434,92.9172,92.9687,29310.0
2017-12-18 14:30:00,108.32,108.51,108.31,108.49,39762.0,92.9773,93.1404,92.9687,93.1232,39762.0
2017-12-18 15:00:00,108.48,108.53,108.43,108.5,51301.0,93.1146,93.1576,93.0717,93.1318,51301.0
2017-12-18 15:30:00,108.52,108.62,108.36,108.51,115664.0,93.149,93.2348,93.0116,93.1404,115664.0
2017-12-19 09:30:00,108.54,109.4,108.52,109.36,33670.0,93.1661,93.9043,93.149,93.87,33670.0
2017-12-19 10:00:00,109.39,109.7,109.19,109.37,44610.0,93.8957,94.1618,93.7241,93.8786,44610.0
2017-12-19 10:30:00,109.32,109.54,109.22,109.28,21282.0,93.8357,94.0245,93.7498,93.8013,21282.0
2017-12-19 11:00:00,109.28,109.28,108.72,108.77,15287.0,93.8013,93.8013,93.3206,93.3636,15287.0
2017-12-19 11:30:00,108.79,109.05,108.74,108.87,11995.0,93.3807,93.6039,93.3378,93.4494,11995.0
2017-12-19 12:00:00,108.86,108.9,108.73,108.77,8994.0,93.4408,93.4751,93.3292,93.3636,8994.0
2017-12-19 12:30:00,108.74,108.81,108.59,108.79,18168.0,93.3378,93.3979,93.2091,93.3807,18168.0
2017-12-19 13:00:00,108.79,108.81,108.58,108.58,10080.0,93.3807,93.3979,93.2005,93.2005,10080.0
2017-12-19 13:30:00,108.59,108.7,108.43,108.7,13322.0,93.2091,93.3035,93.0717,93.3035,13322.0
2017-12-19 14:00:00,108.7,108.7,108.36,108.51,19495.0,93.3035,93.3035,93.0116,93.1404,19495.0
2017-12-19 14:30:00,108.53,108.57,108.27,108.28,17262.0,93.1576,93.1919,92.9344,92.943,17262.0
2017-12-19 15:00:00,108.28,108.28,107.98,108.03,53601.0,92.943,92.943,92.6855,92.7284,53601.0
2017-12-19 15:30:00,108.02,108.27,107.97,107.97,69822.0,92.7198,92.9344,92.6769,92.6769,69822.0
2017-12-20 09:30:00,108.68,108.68,108.06,108.54,10651.0,93.2863,93.2863,92.7541,93.1661,10651.0
2017-12-20 10:00:00,108.77,108.77,108.27,108.41,32723.0,93.3636,93.3636,92.9344,93.0545,32723.0
2017-12-20 10:30:00,108.4,108.54,108.25,108.25,17824.0,93.046,93.1661,92.9172,92.9172,17824.0
2017-12-20 11:00:00,108.31,108.54,108.16,108.23,12688.0,92.9687,93.1661,92.84,92.9,12688.0
2017-12-20 11:30:00,108.21,108.31,108.01,108.12,25675.0,92.8829,92.9687,92.7112,92.8056,25675.0
2017-12-20 12:00:00,108.12,108.3,107.9,108.17,69038.0,92.8056,92.9601,92.6168,92.8485,69038.0
2017-12-20 12:30:00,108.13,108.23,108.04,108.18,13925.0,92.8142,92.9,92.737,92.8571,13925.0
2017-12-20 13:00:00,108.17,108.56,108.17,108.56,5987.0,92.8485,93.1833,92.8485,93.1833,5987.0
2017-12-20 13:30:00,108.53,108.66,108.48,108.58,8013.0,93.1576,93.2691,93.1146,93.2005,8013.0
2017-12-20 14:00:00,108.57,108.58,108.24,108.29,17608.0,93.1919,93.2005,92.9086,92.9515,17608.0
2017-12-20 14:30:00,108.29,108.4,108.18,108.25,19595.0,92.9515,93.046,92.8571,92.9172,19595.0
2017-12-20 15:00:00,108.22,108.3,108.16,108.21,15543.0,92.8915,92.9601,92.84,92.8829,15543.0
2017-12-20 15:30:00,108.2,108.22,107.68,107.73,73419.0,92.8743,92.8915,92.4279,92.4709,73419.0
2017-12-21 09:30:00,107.83,108.23,107.48,107.48,12076.0,92.5567,92.9,92.2563,92.2563,12076.0
2017-12-21 10:00:00,107.55,107.65,107.29,107.42,10232.0,92.3164,92.4022,92.0932,92.2048,10232.0
2017-12-21 10:30:00,107.41,107.48,107.14,107.19,11348.0,92.1962,92.2563,91.9644,92.0074,11348.0
2017-12-21 11:00:00,107.21,107.36,107.14,107.16,20529.0,92.0245,92.1533,91.9644,91.9816,20529.0
2017-12-21 11:30:00,107.2,107.24,106.94,106.95,14314.0,92.0159,92.0503,91.7928,91.8013,14314.0
2017-12-21 12:00:00,106.95,107.06,106.9,107.0,6810.0,91.8013,91.8958,91.7584,91.8443,6810.0
2017-12-21 12:30:00,106.99,107.08,106.88,107.05,8167.0,91.8357,91.9129,91.7413,91.8872,8167.0
2017-12-21 13:00:00,107.05,107.05,106.9,107.03,9505.0,91.8872,91.8872,91.7584,91.87,9505.0
2017-12-21 13:30:00,107.01,107.06,106.87,106.93,10852.0,91.8528,91.8958,91.7327,91.7842,10852.0
2017-12-21 14:00:00,106.91,106.95,106.78,106.92,16630.0,91.767,91.8013,91.6554,91.7756,16630.0
2017-12-21 14:30:00,106.88,106.88,106.59,106.65,17022.0,91.7413,91.7413,91.4923,91.5438,17022.0
2017-12-21 15:00:00,106.6,106.71,106.6,106.71,35268.0,91.5009,91.5953,91.5009,91.5953,35268.0
2017-12-21 15:30:00,106.72,106.76,106.39,106.45,72344.0,91.6039,91.6383,91.3207,91.3722,72344.0
2017-12-22 09:30:00,106.35,106.43,105.72,106.26,19811.0,91.2863,91.355,90.7456,91.2091,19811.0
2017-12-22 10:00:00,106.27,106.69,106.19,106.67,15914.0,91.2177,91.5782,91.149,91.561,15914.0
2017-12-22 10:30:00,106.64,106.64,106.19,106.2,8473.0,91.5353,91.5353,91.149,91.1576,8473.0
2017-12-22 11:00:00,106.26,106.39,106.18,106.3,5380.0,91.2091,91.3207,91.1404,91.2434,5380.0
2017-12-22 11:30:00,106.3,106.58,106.23,106.43,9625.0,91.2434,91.4838,91.1833,91.355,9625.0
2017-12-22 12:00:00,106.49,106.67,106.44,106.62,7935.0,91.4065,91.561,91.3636,91.5181,7935.0
2017-12-22 12:30:00,106.66,106.72,106.51,106.57,6576.0,91.5524,91.6039,91.4237,91.4752,6576.0
2017-12-22 13:00:00,106.58,106.58,106.29,106.32,8346.0,91.4838,91.4838,91.2348,91.2606,8346.0
2017-12-22 13:30:00,106.3,106.78,106.28,106.74,10856.0,91.2434,91.6554,91.2262,91.6211,10856.0
2017-12-22 14:00:00,106.78,106.78,106.47,106.54,9603.0,91.6554,91.6554,91.3893,91.4494,9603.0
2017-12-22 14:30:00,106.53,106.63,106.31,106.41,9619.0,91.4408,91.5267,91.252,91.3378,9619.0
2017-12-22 15:00:00,106.48,106.49,106.3,106.42,10335.0,91.3979,91.4065,91.2434,91.3464,10335.0
2017-12-22 15:30:00,106.43,106.57,106.39,106.54,30323.0,91.355,91.4752,91.3207,91.4494,30323.0
2017-12-26 09:30:00,106.62,106.63,106.21,106.54,8363.0,91.5181,91.5267,91.1662,91.4494,8363.0
2017-12-26 10:00:00,106.59,106.6,106.09,106.3,5253.0,91.4923,91.5009,91.0632,91.2434,5253.0
2017-12-26 10:30:00,106.29,106.52,106.24,106.46,10887.0,91.2348,91.4323,91.1919,91.3808,10887.0
2017-12-26 11:00:00,106.42,106.52,106.28,106.3,10549.0,91.3464,91.4323,91.2262,91.2434,10549.0
2017-12-26 11:30:00,106.43,106.89,106.41,106.88,9802.0,91.355,91.7498,91.3378,91.7413,9802.0
2017-12-26 12:00:00,106.94,106.94,106.71,106.82,4600.0,91.7928,91.7928,91.5953,91.6898,4600.0
2017-12-26 12:30:00,106.72,106.79,106.64,106.64,4993.0,91.6039,91.664,91.5353,91.5353,4993.0
2017-12-26 13:00:00,106.66,106.78,106.6,106.64,4100.0,91.5524,91.6554,91.5009,91.5353,4100.0
2017-12-26 13:30:00,106.64,106.65,106.5,106.56,2200.0,91.5353,91.5438,91.4151,91.4666,2200.0
2017-12-26 14:00:00,106.52,106.6,106.41,106.44,2262.0,91.4323,91.5009,91.3378,91.3636,2262.0
2017-12-26 14:30:00,106.43,106.55,106.43,106.55,4240.0,91.355,91.458,91.355,91.458,4240.0
2017-12-26 15:00:00,106.58,106.58,106.3,106.31,10207.0,91.4838,91.4838,91.2434,91.252,10207.0
2017-12-26 15:30:00,106.28,106.49,106.25,106.42,27483.0,91.2262,91.4065,91.2005,91.3464,27483.0
2017-12-27 09:30:00,106.8,106.85,106.3,106.54,18001.0,91.6726,91.7155,91.2434,91.4494,18001.0
2017-12-27 10:00:00,106.7,106.89,106.54,106.75,11179.0,91.5868,91.7498,91.4494,91.6297,11179.0
2017-12-27 10:30:00,106.74,106.94,106.69,106.89,4950.0,91.6211,91.7928,91.5782,91.7498,4950.0
2017-12-27 11:00:00,106.9,107.18,106.9,107.15,6813.0,91.7584,91.9988,91.7584,91.973,6813.0
2017-12-27 11:30:00,107.19,107.27,107.12,107.12,5088.0,92.0074,92.076,91.9473,91.9473,5088.0
2017-12-27 12:00:00,107.11,107.14,106.9,106.9,3651.0,91.9387,91.9644,91.7584,91.7584,3651.0
2017-12-27 12:30:00,106.89,106.95,106.73,106.76,4160.0,91.7498,91.8013,91.6125,91.6383,4160.0
2017-12-27 13:00:00,106.72,106.83,106.67,106.76,6088.0,91.6039,91.6983,91.561,91.6383,6088.0
2017-12-27 13:30:00,106.71,106.88,106.7,106.87,5489.0,91.5953,91.7413,91.5868,91.7327,5489.0
2017-12-27 14:00:00,106.83,106.89,106.77,106.86,3515.0,91.6983,91.7498,91.6468,91.7241,3515.0
2017-12-27 14:30:00,106.88,106.89,106.7,106.72,3545.0,91.7413,91.7498,91.5868,91.6039,3545.0
2017-12-27 15:00:00,106.72,106.83,106.7,106.76,10593.0,91.6039,91.6983,91.5868,91.6383,10593.0
2017-12-27 15:30:00,106.79,106.93,106.76,106.89,35386.0,91.664,91.7842,91.6383,91.7498,35386.0
2017-12-28 09:30:00,107.19,107.29,106.96,106.97,4134.0,92.0074,92.0932,91.8099,91.8185,4134.0
2017-12-28 10:00:00,106.98,107.02,106.71,106.72,10400.0,91.8271,91.8614,91.5953,91.6039,10400.0
2017-12-28 10:30:00,106.82,106.82,106.55,106.55,4800.0,91.6898,91.6898,91.458,91.458,4800.0
2017-12-28 11:00:00,106.53,106.69,106.47,106.6,3700.0,91.4408,91.5782,91.3893,91.5009,3700.0
2017-12-28 11:30:00,106.57,106.88,106.52,106.78,10309.0,91.4752,91.7413,91.4323,91.6554,10309.0
2017-12-28 12:00:00,106.84,107.47,106.81,107.44,40728.0,91.7069,92.2477,91.6812,92.2219,40728.0
2017-12-28 12:30:00,107.39,107.45,107.16,107.23,13341.0,92.179,92.2305,91.9816,92.0417,13341.0
2017-12-28 13:00:00,107.23,107.45,107.23,107.36,6815.0,92.0417,92.2305,92.0417,92.1533,6815.0
2017-12-28 13:30:00,107.34,107.51,107.33,107.33,9283.0,92.1361,92.282,92.1275,92.1275,9283.0
2017-12-28 14:00:00,107.32,107.39,107.26,107.39,8256.0,92.1189,92.179,92.0674,92.179,8256.0
2017-12-28 14:30:00,107.38,107.64,107.37,107.63,15103.0,92.1704,92.3936,92.1619,92.385,15103.0
2017-12-28 15:00:00,107.65,108.28,107.64,108.28,82312.0,92.4022,92.943,92.3936,92.943,82312.0
2017-12-28 15:30:00,108.29,108.38,108.1,108.23,157550.0,92.9515,93.0288,92.7885,92.9,157550.0
2017-12-29 09:30:00,108.36,108.88,107.53,107.53,15809.0,93.0116,93.458,92.2992,92.2992,15809.0
2017-12-29 10:00:00,107.53,107.55,107.0,107.16,21928.0,92.2992,92.3164,91.8443,91.9816,21928.0
2017-12-29 10:30:00,107.16,107.37,106.97,107.31,24763.0,91.9816,92.1619,91.8185,92.1104,24763.0
2017-12-29 11:00:00,107.35,107.51,107.05,107.41,20148.0,92.1447,92.282,91.8872,92.1962,20148.0
2017-12-29 11:30:00,107.18,107.38,107.1,107.23,14947.0,91.9988,92.1704,91.9301,92.0417,14947.0
2017-12-29 12:00:00,107.2,107.31,107.13,107.19,9805.0,92.0159,92.1104,91.9559,92.0074,9805.0
2017-12-29 12:30:00,107.1,107.23,107.07,107.1,10195.0,91.9301,92.0417,91.9043,91.9301,10195.0
2017-12-29 13:00:00,107.14,107.43,107.13,107.43,13729.0,91.9644,92.2134,91.9559,92.2134,13729.0
2017-12-29 13:30:00,107.4,107.48,107.33,107.35,13418.0,92.1876,92.2563,92.1275,92.1447,13418.0
2017-12-29 14:00:00,107.35,107.45,107.31,107.45,14157.0,92.1447,92.2305,92.1104,92.2305,14157.0
2017-12-29 14:30:00,107.45,107.45,107.28,107.29,11191.0,92.2305,92.2305,92.0846,92.0932,11191.0
2017-12-29 15:00:00,107.31,107.48,107.18,107.45,24037.0,92.1104,92.2563,91.9988,92.2305,24037.0
2017-12-29 15:30:00,107.47,107.48,107.03,107.07,53853.0,92.2477,92.2563,91.87,91.9043,53853.0
2018-01-02 09:30:00,107.4,107.52,106.37,106.71,30636.0,92.1876,92.2906,91.3035,91.5953,30636.0
2018-01-02 10:00:00,106.72,107.09,106.69,106.73,22599.0,91.6039,91.9215,91.5782,91.6125,22599.0
2018-01-02 10:30:00,106.73,106.83,106.43,106.58,19018.0,91.6125,91.6983,91.355,91.4838,19018.0
2018-01-02 11:00:00,106.54,106.92,106.49,106.92,26115.0,91.4494,91.7756,91.4065,91.7756,26115.0
2018-01-02 11:30:00,106.9,106.93,106.55,106.56,40957.0,91.7584,91.7842,91.458,91.4666,40957.0
2018-01-02 12:00:00,106.6,106.65,106.46,106.48,41031.0,91.5009,91.5438,91.3808,91.3979,41031.0
2018-01-02 12:30:00,106.48,106.61,106.43,106.51,21635.0,91.3979,91.5095,91.355,91.4237,21635.0
2018-01-02 13:00:00,106.51,106.56,106.34,106.45,28774.0,91.4237,91.4666,91.2777,91.3722,28774.0
2018-01-02 13:30:00,106.39,106.5,106.32,106.44,21780.0,91.3207,91.4151,91.2606,91.3636,21780.0
2018-01-02 14:00:00,106.49,106.51,106.07,106.2,20634.0,91.4065,91.4237,91.046,91.1576,20634.0
2018-01-02 14:30:00,106.26,106.35,106.11,106.11,43181.0,91.2091,91.2863,91.0803,91.0803,43181.0
2018-01-02 15:00:00,106.17,106.23,106.08,106.2,61664.0,91.1318,91.1833,91.0546,91.1576,61664.0
2018-01-02 15:30:00,106.2,106.76,106.04,106.76,125385.0,91.1576,91.6383,91.0202,91.6383,125385.0
2018-01-03 09:30:00,107.08,107.3,106.77,107.3,23039.0,91.9129,92.1018,91.6468,92.1018,23039.0
2018-01-03 10:00:00,107.23,107.33,106.98,106.98,28374.0,92.0417,92.1275,91.8271,91.8271,28374.0
2018-01-03 10:30:00,107.08,107.08,106.66,106.86,34780.0,91.9129,91.9129,91.5524,91.7241,34780.0
2018-01-03 11:00:00,106.88,107.02,106.75,106.9,27732.0,91.7413,91.8614,91.6297,91.7584,27732.0
2018-01-03 11:30:00,106.9,106.91,106.6,106.68,15417.0,91.7584,91.767,91.5009,91.5696,15417.0
2018-01-03 12:00:00,106.67,106.88,106.67,106.79,20533.0,91.561,91.7413,91.561,91.664,20533.0
2018-01-03 12:30:00,106.79,107.05,106.65,106.85,23577.0,91.664,91.8872,91.5438,91.7155,23577.0
2018-01-03 13:00:00,106.89,106.98,106.8,106.87,15427.0,91.7498,91.8271,91.6726,91.7327,15427.0
2018-01-03 13:30:00,106.88,106.96,106.72,106.81,22911.0,91.7413,91.8099,91.6039,91.6812,22911.0
2018-01-03 14:00:00,106.82,107.04,106.82,106.95,26232.0,91.6898,91.8786,91.6898,91.8013,26232.0
2018-01-03 14:30:00,106.96,107.1,106.88,107.03,24669.0,91.8099,91.9301,91.7413,91.87,24669.0
2018-01-03 15:00:00,107.01,107.27,107.01,107.19,30247.0,91.8528,92.076,91.8528,92.0074,30247.0
2018-01-03 15:30:00,107.15,107.33,107.05,107.17,100663.0,91.973,92.1275,91.8872,91.9902,100663.0
2018-01-04 09:30:00,107.93,107.95,107.25,107.7,37429.0,92.6425,92.6597,92.0589,92.4451,37429.0
2018-01-04 10:00:00,107.63,107.77,107.45,107.7,34969.0,92.385,92.5052,92.2305,92.4451,34969.0
2018-01-04 10:30:00,107.68,107.74,107.23,107.6,27931.0,92.4279,92.4794,92.0417,92.3593,27931.0
2018-01-04 11:00:00,107.59,107.7,107.49,107.59,25834.0,92.3507,92.4451,92.2649,92.3507,25834.0
2018-01-04 11:30:00,107.57,107.72,107.39,107.69,24510.0,92.3335,92.4623,92.179,92.4365,24510.0
2018-01-04 12:00:00,107.7,107.76,107.38,107.38,24324.0,92.4451,92.4966,92.1704,92.1704,24324.0
2018-01-04 12:30:00,107.4,107.43,107.24,107.25,17206.0,92.1876,92.2134,92.0503,92.0589,17206.0
2018-01-04 13:00:00,107.25,107.59,107.25,107.43,27476.0,92.0589,92.3507,92.0589,92.2134,27476.0
2018-01-04 13:30:00,107.44,107.46,107.28,107.46,23876.0,92.2219,92.2391,92.0846,92.2391,23876.0
2018-01-04 14:00:00,107.44,107.57,107.44,107.45,22483.0,92.2219,92.3335,92.2219,92.2305,22483.0
2018-01-04 14:30:00,107.39,107.43,107.14,107.2,27383.0,92.179,92.2134,91.9644,92.0159,27383.0
2018-01-04 15:00:00,107.21,107.43,107.16,107.4,36680.0,92.0245,92.2134,91.9816,92.1876,36680.0
2018-01-04 15:30:00,107.4,107.44,107.18,107.28,93360.0,92.1876,92.2219,91.9988,92.0846,93360.0
2018-01-05 09:30:00,107.98,108.14,107.46,107.99,22821.0,92.6855,92.8228,92.2391,92.694,22821.0
2018-01-05 10:00:00,107.83,108.42,107.83,108.09,28569.0,92.5567,93.0631,92.5567,92.7799,28569.0
2018-01-05 10:30:00,108.1,108.1,107.81,107.99,21445.0,92.7885,92.7885,92.5395,92.694,21445.0
2018-01-05 11:00:00,107.93,108.05,107.85,107.86,15749.0,92.6425,92.7455,92.5739,92.5825,15749.0
2018-01-05 11:30:00,107.85,107.9,107.74,107.83,9578.0,92.5739,92.6168,92.4794,92.5567,9578.0
2018-01-05 12:00:00,107.82,107.85,107.68,107.75,8349.0,92.5481,92.5739,92.4279,92.488,8349.0
2018-01-05 12:30:00,107.74,107.74,107.59,107.59,6254.0,92.4794,92.4794,92.3507,92.3507,6254.0
2018-01-05 13:00:00,107.64,107.65,107.51,107.61,11741.0,92.3936,92.4022,92.282,92.3679,11741.0
2018-01-05 13:30:00,107.61,107.68,107.58,107.62,27918.0,92.3679,92.4279,92.3421,92.3764,27918.0
2018-01-05 14:00:00,107.62,107.77,107.56,107.77,23269.0,92.3764,92.5052,92.3249,92.5052,23269.0
2018-01-05 14:30:00,107.77,108.03,107.76,107.79,34236.0,92.5052,92.7284,92.4966,92.5224,34236.0
2018-01-05 15:00:00,107.81,108.14,107.78,108.12,31838.0,92.5395,92.8228,92.5138,92.8056,31838.0
2018-01-05 15:30:00,108.12,108.33,108.03,108.24,60639.0,92.8056,92.9859,92.7284,92.9086,60639.0
2018-01-08 09:30:00,108.47,108.77,108.35,108.52,13145.0,93.1061,93.3636,93.003,93.149,13145.0
2018-01-08 10:00:00,108.61,109.22,108.61,109.2,25295.0,93.2262,93.7498,93.2262,93.7327,25295.0
2018-01-08 10:30:00,109.2,109.26,108.9,109.0,11266.0,93.7327,93.7842,93.4751,93.561,11266.0
2018-01-08 11:00:00,109.03,109.18,108.95,108.99,8000.0,93.5867,93.7155,93.5181,93.5524,8000.0
2018-01-08 11:30:00,109.03,109.04,108.65,108.65,7218.0,93.5867,93.5953,93.2606,93.2606,7218.0
2018-01-08 12:00:00,108.7,108.81,108.68,108.77,5388.0,93.3035,93.3979,93.2863,93.3636,5388.0
2018-01-08 12:30:00,108.8,108.82,108.68,108.74,8682.0,93.3893,93.4065,93.2863,93.3378,8682.0
2018-01-08 13:00:00,108.75,109.07,108.68,109.07,25629.0,93.3464,93.6211,93.2863,93.6211,25629.0
2018-01-08 13:30:00,109.14,109.18,108.87,108.89,66020.0,93.6811,93.7155,93.4494,93.4666,66020.0
2018-01-08 14:00:00,108.9,109.09,108.88,109.04,21960.0,93.4751,93.6382,93.458,93.5953,21960.0
2018-01-08 14:30:00,109.01,109.12,109.01,109.06,10213.0,93.5696,93.664,93.5696,93.6125,10213.0
2018-01-08 15:00:00,109.09,109.09,108.84,108.84,13567.0,93.6382,93.6382,93.4236,93.4236,13567.0
2018-01-08 15:30:00,108.85,108.96,108.69,108.74,52912.0,93.4322,93.5266,93.2949,93.3378,52912.0
2018-01-09 09:30:00,109.37,109.37,108.53,108.66,26745.0,93.8786,93.8786,93.1576,93.2691,26745.0
2018-01-09 10:00:00,108.65,109.06,108.61,108.98,16721.0,93.2606,93.6125,93.2262,93.5438,16721.0
2018-01-09 10:30:00,109.03,109.03,108.62,108.73,16146.0,93.5867,93.5867,93.2348,93.3292,16146.0
2018-01-09 11:00:00,108.75,108.97,108.7,108.96,25682.0,93.3464,93.5352,93.3035,93.5266,25682.0
2018-01-09 11:30:00,108.97,109.04,108.85,108.93,8467.0,93.5352,93.5953,93.4322,93.5009,8467.0
2018-01-09 12:00:00,109.0,109.02,108.84,108.91,14604.0,93.561,93.5781,93.4236,93.4837,14604.0
2018-01-09 12:30:00,108.91,109.24,108.91,109.0,23879.0,93.4837,93.767,93.4837,93.561,23879.0
2018-01-09 13:00:00,109.05,109.15,108.99,109.1,11843.0,93.6039,93.6897,93.5524,93.6468,11843.0
2018-01-09 13:30:00,109.1,109.13,108.95,108.98,7616.0,93.6468,93.6726,93.5181,93.5438,7616.0
2018-01-09 14:00:00,108.96,109.03,108.84,108.85,11231.0,93.5266,93.5867,93.4236,93.4322,11231.0
2018-01-09 14:30:00,108.89,108.95,108.84,108.88,16657.0,93.4666,93.5181,93.4236,93.458,16657.0
2018-01-09 15:00:00,108.89,108.96,108.67,108.68,12045.0,93.4666,93.5266,93.2777,93.2863,12045.0
2018-01-09 15:30:00,108.7,108.87,108.41,108.49,55193.0,93.3035,93.4494,93.0545,93.1232,55193.0
2018-01-10 09:30:00,108.29,108.29,106.97,107.06,17858.0,92.9515,92.9515,91.8185,91.8958,17858.0
2018-01-10 10:00:00,107.14,107.14,106.87,106.95,13340.0,91.9644,91.9644,91.7327,91.8013,13340.0
2018-01-10 10:30:00,106.97,107.51,106.97,107.51,45514.0,91.8185,92.282,91.8185,92.282,45514.0
2018-01-10 11:00:00,107.61,107.89,107.54,107.76,15695.0,92.3679,92.6082,92.3078,92.4966,15695.0
2018-01-10 11:30:00,107.69,108.03,107.59,108.02,11169.0,92.4365,92.7284,92.3507,92.7198,11169.0
2018-01-10 12:00:00,108.02,108.02,107.8,107.8,11705.0,92.7198,92.7198,92.531,92.531,11705.0
2018-01-10 12:30:00,107.81,108.28,107.81,108.28,10351.0,92.5395,92.943,92.5395,92.943,10351.0
2018-01-10 13:00:00,108.27,108.3,108.17,108.22,5577.0,92.9344,92.9601,92.8485,92.8915,5577.0
2018-01-10 13:30:00,108.18,108.57,108.18,108.57,11235.0,92.8571,93.1919,92.8571,93.1919,11235.0
2018-01-10 14:00:00,108.55,108.65,108.22,108.27,10475.0,93.1747,93.2606,92.8915,92.9344,10475.0
2018-01-10 14:30:00,108.28,108.47,108.28,108.3,23077.0,92.943,93.1061,92.943,92.9601,23077.0
2018-01-10 15:00:00,108.29,108.35,107.96,108.01,23478.0,92.9515,93.003,92.6683,92.7112,23478.0
2018-01-10 15:30:00,108.01,108.34,107.98,108.16,57195.0,92.7112,92.9945,92.6855,92.84,57195.0
2018-01-11 09:30:00,108.45,109.51,108.45,109.51,9726.0,93.0889,93.9987,93.0889,93.9987,9726.0
2018-01-11 10:00:00,109.55,109.83,109.45,109.7,20167.0,94.0331,94.2734,93.9472,94.1618,20167.0
2018-01-11 10:30:00,109.71,110.22,109.63,110.2,24774.0,94.1704,94.6082,94.1017,94.591,24774.0
2018-01-11 11:00:00,110.25,110.51,110.1,110.22,33449.0,94.6339,94.8571,94.5052,94.6082,33449.0
2018-01-11 11:30:00,110.23,110.27,110.11,110.27,13082.0,94.6168,94.6511,94.5138,94.6511,13082.0
2018-01-11 12:00:00,110.25,110.3,110.02,110.06,13884.0,94.6339,94.6768,94.4365,94.4708,13884.0
2018-01-11 12:30:00,110.09,110.4,110.07,110.25,17758.0,94.4966,94.7627,94.4794,94.6339,17758.0
2018-01-11 13:00:00,110.21,110.52,110.18,110.5,22856.0,94.5996,94.8657,94.5738,94.8485,22856.0
2018-01-11 13:30:00,110.51,110.58,110.46,110.47,15070.0,94.8571,94.9172,94.8142,94.8228,15070.0
2018-01-11 14:00:00,110.47,110.86,110.47,110.83,25724.0,94.8228,95.1575,94.8228,95.1318,25724.0
2018-01-11 14:30:00,110.87,111.39,110.8,111.39,34915.0,95.1661,95.6125,95.106,95.6125,34915.0
2018-01-11 15:00:00,111.4,111.46,111.04,111.18,44672.0,95.621,95.6725,95.312,95.4322,44672.0
2018-01-11 15:30:00,111.16,111.48,111.16,111.31,134443.0,95.415,95.6897,95.415,95.5438,134443.0
2018-01-12 09:30:00,111.5,112.44,111.19,111.56,25729.0,95.7069,96.5137,95.4408,95.7584,25729.0
2018-01-12 10:00:00,111.73,111.73,111.25,111.36,66079.0,95.9043,95.9043,95.4923,95.5867,66079.0
2018-01-12 10:30:00,111.4,111.45,111.11,111.16,27798.0,95.621,95.664,95.3721,95.415,27798.0
2018-01-12 11:00:00,111.16,111.28,110.96,111.28,12000.0,95.415,95.518,95.2434,95.518,12000.0
2018-01-12 11:30:00,111.25,111.58,111.24,111.42,16843.0,95.4923,95.7755,95.4837,95.6382,16843.0
2018-01-12 12:00:00,111.43,111.45,111.19,111.38,12805.0,95.6468,95.664,95.4408,95.6039,12805.0
2018-01-12 12:30:00,111.34,111.34,111.15,111.33,8713.0,95.5695,95.5695,95.4064,95.561,8713.0
2018-01-12 13:00:00,111.32,111.36,111.12,111.23,23102.0,95.5524,95.5867,95.3807,95.4751,23102.0
2018-01-12 13:30:00,111.28,111.34,111.12,111.2,17006.0,95.518,95.5695,95.3807,95.4494,17006.0
2018-01-12 14:00:00,111.22,111.23,111.03,111.08,13558.0,95.4665,95.4751,95.3034,95.3464,13558.0
2018-01-12 14:30:00,111.0,111.27,110.95,111.27,22814.0,95.2777,95.5095,95.2348,95.5095,22814.0
2018-01-12 15:00:00,111.28,111.42,111.24,111.3,25668.0,95.518,95.6382,95.4837,95.5352,25668.0
2018-01-12 15:30:00,111.32,111.51,111.17,111.31,70235.0,95.5524,95.7155,95.4236,95.5438,70235.0
2018-01-16 09:30:00,111.74,111.86,111.04,111.16,35010.0,95.9129,96.0159,95.312,95.415,35010.0
2018-01-16 10:00:00,111.02,111.12,110.45,110.57,11810.0,95.2949,95.3807,94.8056,94.9086,11810.0
2018-01-16 10:30:00,110.4,110.51,109.48,109.63,32240.0,94.7627,94.8571,93.973,94.1017,32240.0
2018-01-16 11:00:00,109.62,109.83,109.36,109.61,15104.0,94.0932,94.2734,93.87,94.0846,15104.0
2018-01-16 11:30:00,109.58,109.78,109.28,109.31,52565.0,94.0588,94.2305,93.8013,93.8271,52565.0
2018-01-16 12:00:00,109.34,109.74,109.34,109.66,19490.0,93.8528,94.1962,93.8528,94.1275,19490.0
2018-01-16 12:30:00,109.68,110.32,109.64,110.32,38112.0,94.1447,94.694,94.1103,94.694,38112.0
2018-01-16 13:00:00,110.35,110.38,110.0,110.14,12422.0,94.7198,94.7455,94.4193,94.5395,12422.0
2018-01-16 13:30:00,110.06,110.14,109.8,109.81,17472.0,94.4708,94.5395,94.2477,94.2562,17472.0
2018-01-16 14:00:00,109.84,109.96,109.72,109.83,46376.0,94.282,94.385,94.179,94.2734,46376.0
2018-01-16 14:30:00,109.82,109.9,108.87,109.16,59462.0,94.2648,94.3335,93.4494,93.6983,59462.0
2018-01-16 15:00:00,109.19,109.28,108.94,109.28,69453.0,93.7241,93.8013,93.5095,93.8013,69453.0
2018-01-16 15:30:00,109.25,109.72,109.18,109.67,99465.0,93.7756,94.179,93.7155,94.1361,99465.0
2018-01-17 09:30:00,110.43,110.82,110.01,110.27,30914.0,94.7884,95.1232,94.4279,94.6511,30914.0
2018-01-17 10:00:00,110.26,110.58,110.08,110.35,32681.0,94.6425,94.9172,94.488,94.7198,32681.0
2018-01-17 10:30:00,110.37,110.48,110.21,110.37,27431.0,94.7369,94.8313,94.5996,94.7369,27431.0
2018-01-17 11:00:00,110.34,110.58,110.29,110.44,18986.0,94.7112,94.9172,94.6683,94.797,18986.0
2018-01-17 11:30:00,110.4,110.87,110.39,110.68,11112.0,94.7627,95.1661,94.7541,95.003,11112.0
2018-01-17 12:00:00,110.65,110.79,110.65,110.7,19360.0,94.9773,95.0974,94.9773,95.0202,19360.0
2018-01-17 12:30:00,110.67,111.04,110.67,110.86,13027.0,94.9944,95.312,94.9944,95.1575,13027.0
2018-01-17 13:00:00,110.87,110.92,110.75,110.81,10409.0,95.1661,95.209,95.0631,95.1146,10409.0
2018-01-17 13:30:00,110.78,111.13,110.77,110.99,18395.0,95.0889,95.3893,95.0803,95.2691,18395.0
2018-01-17 14:00:00,110.99,111.24,110.99,111.09,17267.0,95.2691,95.4837,95.2691,95.3549,17267.0
2018-01-17 14:30:00,111.1,111.46,111.06,111.36,15878.0,95.3635,95.6725,95.3292,95.5867,15878.0
2018-01-17 15:00:00,111.39,111.43,111.05,111.05,35404.0,95.6125,95.6468,95.3206,95.3206,35404.0
2018-01-17 15:30:00,111.08,111.23,110.73,110.76,80101.0,95.3464,95.4751,95.0459,95.0717,80101.0
2018-01-18 09:30:00,110.36,110.41,109.71,109.82,39744.0,94.7283,94.7713,94.1704,94.2648,39744.0
2018-01-18 10:00:00,109.82,110.23,109.73,110.06,24132.0,94.2648,94.6168,94.1876,94.4708,24132.0
2018-01-18 10:30:00,109.93,110.88,109.92,110.62,34817.0,94.3593,95.1747,94.3507,94.9515,34817.0
2018-01-18 11:00:00,110.58,110.65,110.2,110.22,14623.0,94.9172,94.9773,94.591,94.6082,14623.0
2018-01-18 11:30:00,110.25,110.43,110.03,110.12,8836.0,94.6339,94.7884,94.4451,94.5223,8836.0
2018-01-18 12:00:00,110.06,110.38,110.06,110.38,5686.0,94.4708,94.7455,94.4708,94.7455,5686.0
2018-01-18 12:30:00,110.37,110.39,110.24,110.29,10500.0,94.7369,94.7541,94.6253,94.6683,10500.0
2018-01-18 13:00:00,110.32,110.59,110.32,110.53,13970.0,94.694,94.9258,94.694,94.8743,13970.0
2018-01-18 13:30:00,110.51,111.04,110.47,111.04,23905.0,94.8571,95.312,94.8228,95.312,23905.0
2018-01-18 14:00:00,111.0,111.33,110.99,111.33,25805.0,95.2777,95.561,95.2691,95.561,25805.0
2018-01-18 14:30:00,111.31,111.32,111.01,111.15,72221.0,95.5438,95.5524,95.2863,95.4064,72221.0
2018-01-18 15:00:00,111.13,111.17,110.9,110.93,112367.0,95.3893,95.4236,95.1919,95.2176,112367.0
2018-01-18 15:30:00,110.93,111.09,110.67,111.03,112597.0,95.2176,95.3549,94.9944,95.3034,112597.0
2018-01-19 09:30:00,111.36,112.9,110.81,112.65,41339.0,95.5867,96.9086,95.1146,96.694,41339.0
2018-01-19 10:00:00,112.65,113.33,112.31,113.33,37005.0,96.694,97.2777,96.4021,97.2777,37005.0
2018-01-19 10:30:00,113.23,113.27,112.35,112.49,31521.0,97.1918,97.2262,96.4365,96.5566,31521.0
2018-01-19 11:00:00,112.48,112.8,112.42,112.73,22326.0,96.5481,96.8227,96.4966,96.7627,22326.0
2018-01-19 11:30:00,112.73,112.95,112.6,112.95,20799.0,96.7627,96.9515,96.6511,96.9515,20799.0
2018-01-19 12:00:00,112.93,113.07,112.87,113.02,37602.0,96.9343,97.0545,96.8828,97.0116,37602.0
2018-01-19 12:30:00,113.01,113.04,112.57,112.63,14031.0,97.003,97.0287,96.6253,96.6768,14031.0
2018-01-19 13:00:00,112.64,113.05,112.63,113.04,13542.0,96.6854,97.0373,96.6768,97.0287,13542.0
2018-01-19 13:30:00,113.0,113.06,112.87,112.88,65223.0,96.9944,97.0459,96.8828,96.8914,65223.0
2018-01-19 14:00:00,112.87,113.02,112.83,112.86,39611.0,96.8828,97.0116,96.8485,96.8742,39611.0
2018-01-19 14:30:00,112.86,113.0,112.86,112.93,24637.0,96.8742,96.9944,96.8742,96.9343,24637.0
2018-01-19 15:00:00,112.93,113.01,112.86,112.95,37024.0,96.9343,97.003,96.8742,96.9515,37024.0
2018-01-19 15:30:00,112.97,113.08,112.93,112.94,102886.0,96.9687,97.0631,96.9343,96.9429,102886.0
2018-01-22 09:30:00,112.69,112.75,111.61,111.69,58992.0,96.7283,96.7798,95.8013,95.87,58992.0
2018-01-22 10:00:00,111.73,111.99,111.35,111.45,55287.0,95.9043,96.1275,95.5781,95.664,55287.0
2018-01-22 10:30:00,111.43,111.44,110.74,110.82,35589.0,95.6468,95.6554,95.0545,95.1232,35589.0
2018-01-22 11:00:00,110.8,111.08,110.74,110.75,21612.0,95.106,95.3464,95.0545,95.0631,21612.0
2018-01-22 11:30:00,110.78,110.98,110.74,110.84,26822.0,95.0889,95.2605,95.0545,95.1404,26822.0
2018-01-22 12:00:00,110.84,110.87,110.52,110.76,49906.0,95.1404,95.1661,94.8657,95.0717,49906.0
2018-01-22 12:30:00,110.8,110.84,110.61,110.65,18678.0,95.106,95.1404,94.9429,94.9773,18678.0
2018-01-22 13:00:00,110.62,111.15,110.55,111.15,43061.0,94.9515,95.4064,94.8914,95.4064,43061.0
2018-01-22 13:30:00,111.1,111.26,111.1,111.12,22790.0,95.3635,95.5009,95.3635,95.3807,22790.0
2018-01-22 14:00:00,111.12,111.24,110.84,110.86,27447.0,95.3807,95.4837,95.1404,95.1575,27447.0
2018-01-22 14:30:00,110.88,111.37,110.7,111.17,29835.0,95.1747,95.5953,95.0202,95.4236,29835.0
2018-01-22 15:00:00,111.17,111.31,110.92,111.13,46164.0,95.4236,95.5438,95.209,95.3893,46164.0
2018-01-22 15:30:00,111.14,111.3,110.9,111.11,94766.0,95.3979,95.5352,95.1919,95.3721,94766.0
2018-01-23 09:30:00,110.72,111.0,109.1,109.3,47320.0,95.0374,95.2777,93.6468,93.8185,47320.0
2018-01-23 10:00:00,109.32,109.86,108.87,109.02,54774.0,93.8357,94.2992,93.4494,93.5781,54774.0
2018-01-23 10:30:00,109.04,109.7,109.04,109.56,55339.0,93.5953,94.1618,93.5953,94.0417,55339.0
2018-01-23 11:00:00,109.62,109.78,109.31,109.52,29492.0,94.0932,94.2305,93.8271,94.0073,29492.0
2018-01-23 11:30:00,109.49,110.08,109.49,110.08,31448.0,93.9816,94.488,93.9816,94.488,31448.0
2018-01-23 12:00:00,110.08,110.17,109.81,109.81,14780.0,94.488,94.5653,94.2562,94.2562,14780.0
2018-01-23 12:30:00,109.83,110.11,109.75,110.06,40348.0,94.2734,94.5138,94.2047,94.4708,40348.0
2018-01-23 13:00:00,110.1,110.35,109.99,110.34,18255.0,94.5052,94.7198,94.4108,94.7112,18255.0
2018-01-23 13:30:00,110.31,110.31,109.92,110.1,20778.0,94.6854,94.6854,94.3507,94.5052,20778.0
2018-01-23 14:00:00,110.08,110.11,110.01,110.1,18836.0,94.488,94.5138,94.4279,94.5052,18836.0
2018-01-23 14:30:00,110.07,110.22,110.03,110.19,18718.0,94.4794,94.6082,94.4451,94.5824,18718.0
2018-01-23 15:00:00,110.17,110.34,110.08,110.21,38491.0,94.5653,94.7112,94.488,94.5996,38491.0
2018-01-23 15:30:00,110.22,110.46,110.22,110.42,110183.0,94.6082,94.8142,94.6082,94.7798,110183.0
2018-01-24 09:30:00,110.63,111.01,109.98,110.46,30599.0,94.9601,95.2863,94.4022,94.8142,30599.0
2018-01-24 10:00:00,110.45,111.06,110.45,111.06,41717.0,94.8056,95.3292,94.8056,95.3292,41717.0
2018-01-24 10:30:00,110.99,111.45,110.93,111.06,70641.0,95.2691,95.664,95.2176,95.3292,70641.0
2018-01-24 11:00:00,111.1,111.3,110.97,111.14,52599.0,95.3635,95.5352,95.2519,95.3979,52599.0
2018-01-24 11:30:00,111.17,111.17,110.21,110.29,46058.0,95.4236,95.4236,94.5996,94.6683,46058.0
2018-01-24 12:00:00,110.25,110.64,110.06,110.09,21647.0,94.6339,94.9687,94.4708,94.4966,21647.0
2018-01-24 12:30:00,110.1,110.16,109.76,109.89,46716.0,94.5052,94.5567,94.2133,94.3249,46716.0
2018-01-24 13:00:00,109.9,109.97,109.57,109.73,28437.0,94.3335,94.3936,94.0502,94.1876,28437.0
2018-01-24 13:30:00,109.76,110.22,109.74,110.03,35979.0,94.2133,94.6082,94.1962,94.4451,35979.0
2018-01-24 14:00:00,110.06,110.11,109.82,109.93,23472.0,94.4708,94.5138,94.2648,94.3593,23472.0
2018-01-24 14:30:00,109.89,110.29,109.89,110.15,24850.0,94.3249,94.6683,94.3249,94.5481,24850.0
2018-01-24 15:00:00,110.17,110.42,110.1,110.11,27309.0,94.5653,94.7798,94.5052,94.5138,27309.0
2018-01-24 15:30:00,110.12,110.43,109.96,110.1,73547.0,94.5223,94.7884,94.385,94.5052,73547.0
2018-01-25 09:30:00,110.81,111.47,110.04,110.82,76802.0,95.1146,95.6811,94.4537,95.1232,76802.0
2018-01-25 10:00:00,110.82,112.38,110.55,112.37,81864.0,95.1232,96.4622,94.8914,96.4536,81864.0
2018-01-25 10:30:00,112.12,112.43,111.05,111.31,117327.0,96.2391,96.5051,95.3206,95.5438,117327.0
2018-01-25 11:00:00,111.34,111.61,111.31,111.56,69470.0,95.5695,95.8013,95.5438,95.7584,69470.0
2018-01-25 11:30:00,111.54,112.46,111.53,112.27,49305.0,95.7412,96.5309,95.7326,96.3678,49305.0
2018-01-25 12:00:00,112.29,112.47,112.08,112.23,41033.0,96.385,96.5395,96.2047,96.3335,41033.0
2018-01-25 12:30:00,112.2,112.29,111.92,112.01,39157.0,96.3077,96.385,96.0674,96.1446,39157.0
2018-01-25 13:00:00,112.0,112.18,111.9,111.9,13770.0,96.1361,96.2906,96.0502,96.0502,13770.0
2018-01-25 13:30:00,111.91,112.26,111.89,112.16,29592.0,96.0588,96.3592,96.0416,96.2734,29592.0
2018-01-25 14:00:00,112.18,112.22,111.64,112.08,54567.0,96.2906,96.3249,95.827,96.2047,54567.0
2018-01-25 14:30:00,112.04,112.27,111.24,111.79,118501.0,96.1704,96.3678,95.4837,95.9558,118501.0
2018-01-25 15:00:00,111.82,111.98,111.6,111.95,75031.0,95.9815,96.1189,95.7927,96.0931,75031.0
2018-01-25 15:30:00,111.98,112.86,111.9,112.37,222471.0,96.1189,96.8742,96.0502,96.4536,222471.0
2018-01-26 09:30:00,112.87,113.41,110.32,110.88,381393.0,96.8828,97.3463,94.694,95.1747,381393.0
2018-01-26 10:00:00,110.9,111.97,110.79,111.32,76874.0,95.1919,96.1103,95.0974,95.5524,76874.0
2018-01-26 10:30:00,111.42,111.57,110.72,111.34,55915.0,95.6382,95.767,95.0374,95.5695,55915.0
2018-01-26 11:00:00,111.36,112.42,110.7,112.37,64983.0,95.5867,96.4966,95.0202,96.4536,64983.0
2018-01-26 11:30:00,112.29,114.0,111.91,111.99,100477.0,96.385,97.8528,96.0588,96.1275,100477.0
2018-01-26 12:00:00,111.99,112.59,111.42,112.18,79520.0,96.1275,96.6425,95.6382,96.2906,79520.0
2018-01-26 12:30:00,112.23,112.45,111.78,111.98,25691.0,96.3335,96.5223,95.9472,96.1189,25691.0
2018-01-26 13:00:00,111.94,112.4,111.94,111.98,28409.0,96.0846,96.4794,96.0846,96.1189,28409.0
2018-01-26 13:30:00,111.98,112.08,111.43,111.43,56683.0,96.1189,96.2047,95.6468,95.6468,56683.0
2018-01-26 14:00:00,111.3,112.02,111.29,111.79,50507.0,95.5352,96.1532,95.5266,95.9558,50507.0
2018-01-26 14:30:00,111.79,111.91,111.29,111.39,25947.0,95.9558,96.0588,95.5266,95.6125,25947.0
2018-01-26 15:00:00,111.42,111.51,111.0,111.05,53821.0,95.6382,95.7155,95.2777,95.3206,53821.0
2018-01-26 15:30:00,111.01,111.58,111.0,111.29,124977.0,95.2863,95.7755,95.2777,95.5266,124977.0
2018-01-29 09:30:00,111.63,111.98,111.27,111.54,36568.0,95.8185,96.1189,95.5095,95.7412,36568.0
2018-01-29 10:00:00,111.54,111.64,110.49,111.02,57661.0,95.7412,95.827,94.8399,95.2949,57661.0
2018-01-29 10:30:00,111.02,111.58,110.96,110.99,69382.0,95.2949,95.7755,95.2434,95.2691,69382.0
2018-01-29 11:00:00,111.04,111.12,110.57,110.9,45256.0,95.312,95.3807,94.9086,95.1919,45256.0
2018-01-29 11:30:00,110.93,111.13,110.35,111.1,50545.0,95.2176,95.3893,94.7198,95.3635,50545.0
2018-01-29 12:00:00,111.11,111.96,110.99,111.86,75914.0,95.3721,96.1017,95.2691,96.0159,75914.0
2018-01-29 12:30:00,111.81,112.01,111.54,111.74,56453.0,95.973,96.1446,95.7412,95.9129,56453.0
2018-01-29 13:00:00,111.77,111.77,111.41,111.5,20823.0,95.9386,95.9386,95.6296,95.7069,20823.0
2018-01-29 13:30:00,111.51,111.62,111.25,111.55,25555.0,95.7155,95.8099,95.4923,95.7498,25555.0
2018-01-29 14:00:00,111.53,111.61,111.41,111.49,22929.0,95.7326,95.8013,95.6296,95.6983,22929.0
2018-01-29 14:30:00,111.49,111.54,111.33,111.39,29647.0,95.6983,95.7412,95.561,95.6125,29647.0
2018-01-29 15:00:00,111.43,111.53,111.14,111.35,45546.0,95.6468,95.7326,95.3979,95.5781,45546.0
2018-01-29 15:30:00,111.32,111.94,111.1,111.12,199946.0,95.5524,96.0846,95.3635,95.3807,199946.0
2018-01-30 09:30:00,110.54,111.2,110.15,110.44,35319.0,94.8829,95.4494,94.5481,94.797,35319.0
2018-01-30 10:00:00,110.45,110.5,109.31,109.67,51083.0,94.8056,94.8485,93.8271,94.1361,51083.0
2018-01-30 10:30:00,109.66,109.85,109.59,109.68,56573.0,94.1275,94.2906,94.0674,94.1447,56573.0
2018-01-30 11:00:00,109.68,109.77,109.27,109.48,45618.0,94.1447,94.2219,93.7927,93.973,45618.0
2018-01-30 11:30:00,109.52,109.58,108.89,108.91,36632.0,94.0073,94.0588,93.4666,93.4837,36632.0
2018-01-30 12:00:00,108.92,109.36,108.83,109.23,19112.0,93.4923,93.87,93.4151,93.7584,19112.0
2018-01-30 12:30:00,109.18,109.64,109.17,109.59,24757.0,93.7155,94.1103,93.7069,94.0674,24757.0
2018-01-30 13:00:00,109.6,109.76,109.54,109.68,13460.0,94.076,94.2133,94.0245,94.1447,13460.0
2018-01-30 13:30:00,109.69,110.37,109.53,110.31,40481.0,94.1532,94.7369,94.0159,94.6854,40481.0
2018-01-30 14:00:00,110.3,110.8,110.3,110.35,44731.0,94.6768,95.106,94.6768,94.7198,44731.0
2018-01-30 14:30:00,110.35,110.58,110.09,110.54,101866.0,94.7198,94.9172,94.4966,94.8829,101866.0
2018-01-30 15:00:00,110.52,110.61,109.98,109.98,51824.0,94.8657,94.9429,94.4022,94.4022,51824.0
2018-01-30 15:30:00,110.06,110.26,109.79,109.83,93382.0,94.4708,94.6425,94.2391,94.2734,93382.0
2018-01-31 09:30:00,110.66,110.76,109.15,109.15,30377.0,94.9859,95.0717,93.6897,93.6897,30377.0
2018-01-31 10:00:00,109.22,109.73,109.03,109.25,29722.0,93.7498,94.1876,93.5867,93.7756,29722.0
2018-01-31 10:30:00,109.33,109.66,108.99,109.0,23121.0,93.8442,94.1275,93.5524,93.561,23121.0
2018-01-31 11:00:00,109.06,109.06,108.42,108.55,31048.0,93.6125,93.6125,93.0631,93.1747,31048.0
2018-01-31 11:30:00,108.64,108.78,108.37,108.64,27639.0,93.252,93.3721,93.0202,93.252,27639.0
2018-01-31 12:00:00,108.57,108.83,108.49,108.74,15642.0,93.1919,93.4151,93.1232,93.3378,15642.0
2018-01-31 12:30:00,108.74,108.78,108.54,108.74,22638.0,93.3378,93.3721,93.1661,93.3378,22638.0
2018-01-31 13:00:00,108.78,108.78,108.48,108.56,15536.0,93.3721,93.3721,93.1146,93.1833,15536.0
2018-01-31 13:30:00,108.53,108.59,108.37,108.43,21550.0,93.1576,93.2091,93.0202,93.0717,21550.0
2018-01-31 14:00:00,108.43,108.78,108.04,108.19,39399.0,93.0717,93.3721,92.737,92.8657,39399.0
2018-01-31 14:30:00,108.17,108.25,107.65,107.89,35602.0,92.8485,92.9172,92.4022,92.6082,35602.0
2018-01-31 15:00:00,107.9,108.14,107.77,108.14,35346.0,92.6168,92.8228,92.5052,92.8228,35346.0
2018-01-31 15:30:00,108.12,108.52,108.01,108.17,104543.0,92.8056,93.149,92.7112,92.8485,104543.0
2018-02-01 09:30:00,107.51,108.51,107.1,108.22,33522.0,92.282,93.1404,91.9301,92.8915,33522.0
2018-02-01 10:00:00,108.16,108.32,107.14,107.22,30341.0,92.84,92.9773,91.9644,92.0331,30341.0
2018-02-01 10:30:00,107.32,107.32,106.54,106.55,32183.0,92.1189,92.1189,91.4494,91.458,32183.0
2018-02-01 11:00:00,106.52,106.65,106.32,106.52,34866.0,91.4323,91.5438,91.2606,91.4323,34866.0
2018-02-01 11:30:00,106.49,107.39,106.49,107.21,17566.0,91.4065,92.179,91.4065,92.0245,17566.0
2018-02-01 12:00:00,107.25,107.63,107.13,107.47,13022.0,92.0589,92.385,91.9559,92.2477,13022.0
2018-02-01 12:30:00,107.52,107.74,107.45,107.47,9321.0,92.2906,92.4794,92.2305,92.2477,9321.0
2018-02-01 13:00:00,107.51,107.72,107.38,107.46,9371.0,92.282,92.4623,92.1704,92.2391,9371.0
2018-02-01 13:30:00,107.45,107.47,107.0,107.05,14805.0,92.2305,92.2477,91.8443,91.8872,14805.0
2018-02-01 14:00:00,107.04,107.3,106.88,107.3,14007.0,91.8786,92.1018,91.7413,92.1018,14007.0
2018-02-01 14:30:00,107.23,107.49,107.15,107.29,17920.0,92.0417,92.2649,91.973,92.0932,17920.0
2018-02-01 15:00:00,107.37,107.42,107.14,107.18,27995.0,92.1619,92.2048,91.9644,91.9988,27995.0
2018-02-01 15:30:00,107.15,107.18,106.68,106.81,91758.0,91.973,91.9988,91.5696,91.6812,91758.0
2018-02-02 09:30:00,106.32,106.56,105.02,105.36,66116.0,91.2606,91.4666,90.1447,90.4366,66116.0
2018-02-02 10:00:00,105.35,105.35,104.69,105.08,70147.0,90.428,90.428,89.8615,90.1962,70147.0
2018-02-02 10:30:00,105.09,105.69,104.94,105.58,24991.0,90.2048,90.7198,90.076,90.6254,24991.0
2018-02-02 11:00:00,105.55,105.73,105.25,105.45,18927.0,90.5996,90.7542,90.3421,90.5138,18927.0
2018-02-02 11:30:00,105.38,105.88,105.35,105.55,91708.0,90.4537,90.8829,90.428,90.5996,91708.0
2018-02-02 12:00:00,105.33,106.18,105.32,106.03,25907.0,90.4108,91.1404,90.4022,91.0117,25907.0
2018-02-02 12:30:00,106.03,106.4,105.94,106.07,31472.0,91.0117,91.3292,90.9344,91.046,31472.0
2018-02-02 13:00:00,106.07,106.28,106.03,106.12,25614.0,91.046,91.2262,91.0117,91.0889,25614.0
2018-02-02 13:30:00,106.16,106.18,105.63,105.64,51950.0,91.1232,91.1404,90.6683,90.6769,51950.0
2018-02-02 14:00:00,105.63,105.81,105.18,105.18,47985.0,90.6683,90.8228,90.2821,90.2821,47985.0
2018-02-02 14:30:00,105.17,105.55,105.14,105.3,45019.0,90.2735,90.5996,90.2477,90.3851,45019.0
2018-02-02 15:00:00,105.33,105.83,104.94,105.78,57526.0,90.4108,90.84,90.076,90.7971,57526.0
2018-02-02 15:30:00,105.73,106.02,105.01,105.08,100363.0,90.7542,91.0031,90.1361,90.1962,100363.0
2018-02-05 09:30:00,104.84,105.33,104.44,105.29,25451.0,89.9902,90.4108,89.6469,90.3765,25451.0
2018-02-05 10:00:00,105.32,106.28,105.26,105.98,84702.0,90.4022,91.2262,90.3507,90.9687,84702.0
2018-02-05 10:30:00,105.97,105.97,105.1,105.44,49285.0,90.9602,90.9602,90.2134,90.5052,49285.0
2018-02-05 11:00:00,105.45,105.85,105.45,105.59,32961.0,90.5138,90.8572,90.5138,90.634,32961.0
2018-02-05 11:30:00,105.53,105.61,105.39,105.59,33095.0,90.5825,90.6511,90.4623,90.634,33095.0
2018-02-05 12:00:00,105.54,105.57,104.57,104.77,34273.0,90.5911,90.6168,89.7585,89.9301,34273.0
2018-02-05 12:30:00,104.86,104.95,104.62,104.62,23508.0,90.0074,90.0846,89.8014,89.8014,23508.0
2018-02-05 13:00:00,104.53,104.61,103.75,104.0,34157.0,89.7241,89.7928,89.0546,89.2692,34157.0
2018-02-05 13:30:00,104.05,104.29,103.82,104.11,26355.0,89.3121,89.5181,89.1147,89.3636,26355.0
2018-02-05 14:00:00,104.14,104.27,103.55,103.75,46842.0,89.3894,89.5009,88.8829,89.0546,46842.0
2018-02-05 14:30:00,103.71,103.71,102.39,102.5,40551.0,89.0203,89.0203,87.8872,87.9817,40551.0
2018-02-05 15:00:00,102.42,102.86,100.79,102.47,76559.0,87.913,88.2907,86.5139,87.9559,76559.0
2018-02-05 15:30:00,102.45,102.49,100.52,100.71,186237.0,87.9387,87.9731,86.2821,86.4452,186237.0
2018-02-06 09:30:00,99.4,103.01,98.0,102.79,124919.0,85.3207,88.4194,84.119,88.2306,124919.0
2018-02-06 10:00:00,102.8,103.34,101.17,101.91,93390.0,88.2392,88.7027,86.84,87.4752,93390.0
2018-02-06 10:30:00,101.81,102.56,101.46,102.13,63872.0,87.3894,88.0332,87.089,87.6641,63872.0
2018-02-06 11:00:00,102.13,102.22,101.43,101.7,49282.0,87.6641,87.7413,87.0632,87.295,49282.0
2018-02-06 11:30:00,101.64,102.26,101.37,101.87,38321.0,87.2435,87.7756,87.0117,87.4409,38321.0
2018-02-06 12:00:00,101.84,103.1,101.84,103.1,39038.0,87.4151,88.4967,87.4151,88.4967,39038.0
2018-02-06 12:30:00,103.0,103.34,102.67,103.28,49642.0,88.4108,88.7027,88.1276,88.6512,49642.0
2018-02-06 13:00:00,103.21,103.25,102.68,102.79,32147.0,88.5911,88.6254,88.1362,88.2306,32147.0
2018-02-06 13:30:00,102.75,102.85,102.43,102.5,35805.0,88.1962,88.2821,87.9216,87.9817,35805.0
2018-02-06 14:00:00,102.52,102.79,101.87,102.09,38357.0,87.9988,88.2306,87.4409,87.6297,38357.0
2018-02-06 14:30:00,102.1,103.31,101.97,103.25,50699.0,87.6383,88.6769,87.5267,88.6254,50699.0
2018-02-06 15:00:00,103.23,104.12,103.05,103.29,71508.0,88.6083,89.3722,88.4538,88.6598,71508.0
2018-02-06 15:30:00,103.31,103.86,102.85,103.26,270717.0,88.6769,89.149,88.2821,88.634,270717.0
2018-02-07 09:30:00,102.98,104.46,102.89,104.4,23147.0,88.3937,89.664,88.3164,89.6125,23147.0
2018-02-07 10:00:00,104.19,104.31,103.39,103.39,29537.0,89.4323,89.5353,88.7456,88.7456,29537.0
2018-02-07 10:30:00,103.47,104.07,103.35,104.02,18313.0,88.8143,89.3293,88.7113,89.2864,18313.0
2018-02-07 11:00:00,104.02,104.15,103.45,103.45,15598.0,89.2864,89.3979,88.7971,88.7971,15598.0
2018-02-07 11:30:00,103.27,103.93,103.04,103.76,16145.0,88.6426,89.2091,88.4452,89.0632,16145.0
2018-02-07 12:00:00,103.84,103.99,103.5,103.75,7338.0,89.1319,89.2606,88.84,89.0546,7338.0
2018-02-07 12:30:00,103.68,103.68,103.19,103.19,9918.0,88.9945,88.9945,88.5739,88.5739,9918.0
2018-02-07 13:00:00,103.37,103.46,102.63,103.03,21175.0,88.7284,88.8057,88.0932,88.4366,21175.0
2018-02-07 13:30:00,102.99,103.64,102.85,102.98,9795.0,88.4023,88.9602,88.2821,88.3937,9795.0
2018-02-07 14:00:00,102.97,103.27,102.85,103.13,21925.0,88.3851,88.6426,88.2821,88.5224,21925.0
2018-02-07 14:30:00,103.12,103.29,102.44,102.7,31705.0,88.5138,88.6598,87.9302,88.1533,31705.0
2018-02-07 15:00:00,102.85,103.23,102.76,103.1,25242.0,88.2821,88.6083,88.2048,88.4967,25242.0
2018-02-07 15:30:00,103.1,103.17,101.83,101.89,87832.0,88.4967,88.5568,87.4066,87.4581,87832.0
2018-02-08 09:30:00,101.69,101.91,100.5,100.69,22669.0,87.2864,87.4752,86.2649,86.428,22669.0
2018-02-08 10:00:00,100.59,100.83,100.27,100.44,32032.0,86.3422,86.5482,86.0675,86.2134,32032.0
2018-02-08 10:30:00,100.5,100.72,99.67,99.79,35494.0,86.2649,86.4538,85.5525,85.6555,35494.0
2018-02-08 11:00:00,99.72,100.63,99.71,99.76,43202.0,85.5954,86.3765,85.5868,85.6298,43202.0
2018-02-08 11:30:00,99.78,100.63,99.71,100.3,23978.0,85.6469,86.3765,85.5868,86.0933,23978.0
2018-02-08 12:00:00,100.4,100.4,99.37,99.41,17848.0,86.1791,86.1791,85.295,85.3293,17848.0
2018-02-08 12:30:00,99.5,99.66,98.92,99.2,17910.0,85.4066,85.5439,84.9087,85.1491,17910.0
2018-02-08 13:00:00,99.2,99.9,99.09,99.5,13402.0,85.1491,85.7499,85.0547,85.4066,13402.0
2018-02-08 13:30:00,99.4,100.48,99.4,100.42,23919.0,85.3207,86.2478,85.3207,86.1963,23919.0
2018-02-08 14:00:00,100.35,100.46,99.81,99.81,20929.0,86.1362,86.2306,85.6727,85.6727,20929.0
2018-02-08 14:30:00,99.63,99.71,99.0,99.18,17881.0,85.5182,85.5868,84.9774,85.1319,17881.0
2018-02-08 15:00:00,99.27,99.61,98.97,99.28,29308.0,85.2092,85.501,84.9517,85.2177,29308.0
2018-02-08 15:30:00,99.23,99.38,97.72,97.73,149688.0,85.1748,85.3036,83.8787,83.8873,149688.0
2018-02-09 09:30:00,99.23,99.39,97.38,99.06,42966.0,85.1748,85.3122,83.5869,85.0289,42966.0
2018-02-09 10:00:00,98.85,99.22,97.92,97.96,35451.0,84.8486,85.1662,84.0504,84.0847,35451.0
2018-02-09 10:30:00,97.92,98.01,96.49,97.25,34000.0,84.0504,84.1276,82.8229,83.4753,34000.0
2018-02-09 11:00:00,97.34,98.0,96.63,97.11,30717.0,83.5525,84.119,82.9431,83.3551,30717.0
2018-02-09 11:30:00,97.11,97.62,96.92,97.44,69833.0,83.3551,83.7929,83.192,83.6384,69833.0
2018-02-09 12:00:00,97.45,97.48,96.38,96.57,97821.0,83.6469,83.6727,82.7285,82.8916,97821.0
2018-02-09 12:30:00,96.63,97.65,96.4,97.65,33911.0,82.9431,83.8186,82.7457,83.8186,33911.0
2018-02-09 13:00:00,97.56,97.63,96.6,96.78,151373.0,83.7414,83.8015,82.9173,83.0718,151373.0
2018-02-09 13:30:00,96.79,98.36,96.53,98.08,45564.0,83.0804,84.4281,82.8573,84.1877,45564.0
2018-02-09 14:00:00,98.03,99.78,97.94,98.61,71035.0,84.1448,85.6469,84.0675,84.6426,71035.0
2018-02-09 14:30:00,98.62,99.45,98.28,98.76,52689.0,84.6512,85.3637,84.3594,84.7714,52689.0
2018-02-09 15:00:00,98.74,99.67,98.26,99.39,66607.0,84.7542,85.5525,84.3422,85.3122,66607.0
2018-02-09 15:30:00,99.39,100.75,99.33,100.17,131937.0,85.3122,86.4795,85.2607,85.9817,131937.0
2018-02-12 09:30:00,101.4,102.62,101.11,101.11,46114.0,87.0375,88.0847,86.7885,86.7885,46114.0
2018-02-12 10:00:00,101.15,101.51,100.12,100.45,42895.0,86.8229,87.1319,85.9388,86.222,42895.0
2018-02-12 10:30:00,100.45,100.95,100.2,100.91,30408.0,86.222,86.6512,86.0074,86.6169,30408.0
2018-02-12 11:00:00,100.82,100.98,100.51,100.79,26787.0,86.5396,86.677,86.2735,86.5139,26787.0
2018-02-12 11:30:00,100.82,101.11,100.65,101.06,11907.0,86.5396,86.7885,86.3937,86.7456,11907.0
2018-02-12 12:00:00,101.24,101.53,101.05,101.41,19458.0,86.9001,87.149,86.737,87.046,19458.0
2018-02-12 12:30:00,101.4,101.69,101.29,101.53,26691.0,87.0375,87.2864,86.943,87.149,26691.0
2018-02-12 13:00:00,101.58,101.61,101.18,101.2,15857.0,87.192,87.2177,86.8486,86.8658,15857.0
2018-02-12 13:30:00,101.21,101.67,101.01,101.57,15149.0,86.8744,87.2692,86.7027,87.1834,15149.0
2018-02-12 14:00:00,101.58,101.61,100.92,101.43,30785.0,87.192,87.2177,86.6255,87.0632,30785.0
2018-02-12 14:30:00,101.44,101.61,101.01,101.21,19194.0,87.0718,87.2177,86.7027,86.8744,19194.0
2018-02-12 15:00:00,101.23,101.66,101.22,101.42,22148.0,86.8915,87.2606,86.883,87.0546,22148.0
2018-02-12 15:30:00,101.45,101.55,100.85,101.06,114628.0,87.0804,87.1662,86.5654,86.7456,114628.0
2018-02-13 09:30:00,101.01,101.01,100.08,100.63,29224.0,86.7027,86.7027,85.9044,86.3765,29224.0
2018-02-13 10:00:00,100.54,101.13,100.53,100.94,14053.0,86.2993,86.8057,86.2907,86.6426,14053.0
2018-02-13 10:30:00,100.83,100.91,100.61,100.73,28791.0,86.5482,86.6169,86.3594,86.4624,28791.0
2018-02-13 11:00:00,100.7,100.8,100.5,100.6,24439.0,86.4366,86.5224,86.2649,86.3508,24439.0
2018-02-13 11:30:00,100.58,101.28,100.23,101.17,63898.0,86.3336,86.9345,86.0332,86.84,63898.0
2018-02-13 12:00:00,101.12,101.18,100.85,100.98,6650.0,86.7971,86.8486,86.5654,86.677,6650.0
2018-02-13 12:30:00,100.95,101.33,100.81,101.06,63363.0,86.6512,86.9774,86.531,86.7456,63363.0
2018-02-13 13:00:00,101.04,101.51,100.96,101.29,14188.0,86.7285,87.1319,86.6598,86.943,14188.0
2018-02-13 13:30:00,101.34,101.57,101.21,101.26,7188.0,86.986,87.1834,86.8744,86.9173,7188.0
2018-02-13 14:00:00,101.24,101.43,101.09,101.13,10872.0,86.9001,87.0632,86.7714,86.8057,10872.0
2018-02-13 14:30:00,101.1,101.28,100.74,101.24,20736.0,86.78,86.9345,86.4709,86.9001,20736.0
2018-02-13 15:00:00,101.24,101.34,101.0,101.28,18287.0,86.9001,86.986,86.6941,86.9345,18287.0
2018-02-13 15:30:00,101.2,101.33,101.02,101.15,68535.0,86.8658,86.9774,86.7113,86.8229,68535.0
2018-02-14 09:30:00,100.27,101.38,99.85,101.08,23400.0,86.0675,87.0203,85.707,86.7628,23400.0
2018-02-14 10:00:00,101.1,101.88,100.87,101.66,48016.0,86.78,87.4495,86.5825,87.2606,48016.0
2018-02-14 10:30:00,101.9,102.07,101.6,101.74,33633.0,87.4666,87.6126,87.2091,87.3293,33633.0
2018-02-14 11:00:00,101.68,102.18,101.21,102.18,74172.0,87.2778,87.707,86.8744,87.707,74172.0
2018-02-14 11:30:00,102.17,102.28,101.34,101.39,20811.0,87.6984,87.7928,86.986,87.0289,20811.0
2018-02-14 12:00:00,101.36,101.99,101.36,101.98,40143.0,87.0031,87.5439,87.0031,87.5353,40143.0
2018-02-14 12:30:00,102.04,102.39,101.81,102.35,12544.0,87.5868,87.8872,87.3894,87.8529,12544.0
2018-02-14 13:00:00,102.38,102.74,102.21,102.42,22601.0,87.8787,88.1877,87.7327,87.913,22601.0
2018-02-14 13:30:00,102.46,102.81,102.46,102.59,20500.0,87.9473,88.2477,87.9473,88.0589,20500.0
2018-02-14 14:00:00,102.62,103.12,102.59,102.98,34251.0,88.0847,88.5138,88.0589,88.3937,34251.0
2018-02-14 14:30:00,102.94,103.5,102.9,103.2,64675.0,88.3593,88.84,88.325,88.5825,64675.0
2018-02-14 15:00:00,103.16,103.34,102.86,103.03,68236.0,88.5482,88.7027,88.2907,88.4366,68236.0
2018-02-14 15:30:00,103.05,103.1,102.51,102.79,131207.0,88.4538,88.4967,87.9902,88.2306,131207.0
2018-02-15 09:30:00,103.61,103.61,102.94,103.5,28510.0,88.9344,88.9344,88.3593,88.84,28510.0
2018-02-15 10:00:00,103.48,103.55,102.33,102.81,26521.0,88.8228,88.8829,87.8357,88.2477,26521.0
2018-02-15 10:30:00,102.8,102.99,101.99,102.18,33601.0,88.2392,88.4023,87.5439,87.707,33601.0
2018-02-15 11:00:00,102.07,102.49,101.73,102.42,37196.0,87.6126,87.9731,87.3207,87.913,37196.0
2018-02-15 11:30:00,102.39,102.69,102.23,102.43,13247.0,87.8872,88.1447,87.7499,87.9216,13247.0
2018-02-15 12:00:00,102.43,102.73,102.32,102.66,13310.0,87.9216,88.1791,87.8272,88.119,13310.0
2018-02-15 12:30:00,102.64,102.7,102.39,102.54,7422.0,88.1018,88.1533,87.8872,88.016,7422.0
2018-02-15 13:00:00,102.54,102.79,102.41,102.42,11473.0,88.016,88.2306,87.9044,87.913,11473.0
2018-02-15 13:30:00,102.4,102.5,102.29,102.45,13100.0,87.8958,87.9817,87.8014,87.9387,13100.0
2018-02-15 14:00:00,102.45,102.49,102.17,102.39,26695.0,87.9387,87.9731,87.6984,87.8872,26695.0
2018-02-15 14:30:00,102.34,102.49,102.25,102.34,17764.0,87.8443,87.9731,87.7671,87.8443,17764.0
2018-02-15 15:00:00,102.38,102.68,102.33,102.68,48252.0,87.8787,88.1362,87.8357,88.1362,48252.0
2018-02-15 15:30:00,102.64,103.16,102.49,103.11,113513.0,88.1018,88.5482,87.9731,88.5053,113513.0
2018-02-16 09:30:00,102.47,102.76,101.64,101.68,20802.0,88.3507,88.6007,87.635,87.6695,20802.0
2018-02-16 10:00:00,101.56,102.27,101.5,102.27,13386.0,87.5661,88.1782,87.5143,88.1782,13386.0
2018-02-16 10:30:00,102.12,102.54,102.12,102.48,11481.0,88.0489,88.411,88.0489,88.3593,11481.0
2018-02-16 11:00:00,102.48,102.97,102.43,102.64,9350.0,88.3593,88.7818,88.3162,88.4972,9350.0
2018-02-16 11:30:00,102.64,103.03,102.64,103.03,9376.0,88.4972,88.8335,88.4972,88.8335,9376.0
2018-02-16 12:00:00,103.0,103.36,102.97,103.03,13499.0,88.8076,89.118,88.7818,88.8335,13499.0
2018-02-16 12:30:00,103.07,103.34,102.85,102.92,15882.0,88.868,89.1008,88.6783,88.7387,15882.0
2018-02-16 13:00:00,102.99,103.02,102.4,102.52,7100.0,88.799,88.8249,88.2903,88.3938,7100.0
2018-02-16 13:30:00,102.41,102.85,102.33,102.33,12045.0,88.2989,88.6783,88.23,88.23,12045.0
2018-02-16 14:00:00,102.52,102.54,101.93,102.22,16139.0,88.3938,88.411,87.8851,88.1351,16139.0
2018-02-16 14:30:00,102.25,102.63,102.13,102.55,20869.0,88.161,88.4886,88.0575,88.4196,20869.0
2018-02-16 15:00:00,102.59,102.87,102.36,102.52,19317.0,88.4541,88.6956,88.2558,88.3938,19317.0
2018-02-16 15:30:00,102.52,102.8,102.27,102.51,74139.0,88.3938,88.6352,88.1782,88.3852,74139.0
2018-02-20 09:30:00,102.1,102.62,101.58,101.88,42603.0,88.0317,88.48,87.5833,87.842,42603.0
2018-02-20 10:00:00,101.88,102.76,101.75,102.56,30772.0,87.842,88.6007,87.7299,88.4283,30772.0
2018-02-20 10:30:00,102.55,102.56,101.92,102.02,34873.0,88.4196,88.4283,87.8765,87.9627,34873.0
2018-02-20 11:00:00,101.97,102.6,101.97,102.57,32387.0,87.9196,88.4628,87.9196,88.4369,32387.0
2018-02-20 11:30:00,102.59,102.75,102.39,102.75,22045.0,88.4541,88.5921,88.2817,88.5921,22045.0
2018-02-20 12:00:00,102.72,102.78,102.42,102.51,14656.0,88.5662,88.618,88.3076,88.3852,14656.0
2018-02-20 12:30:00,102.53,102.69,102.52,102.55,16484.0,88.4024,88.5404,88.3938,88.4196,16484.0
2018-02-20 13:00:00,102.55,102.55,102.08,102.08,18534.0,88.4196,88.4196,88.0144,88.0144,18534.0
2018-02-20 13:30:00,102.17,102.37,101.94,102.02,29194.0,88.092,88.2645,87.8937,87.9627,29194.0
2018-02-20 14:00:00,102.05,102.05,101.65,101.83,23100.0,87.9885,87.9885,87.6437,87.7989,23100.0
2018-02-20 14:30:00,101.8,102.29,101.8,102.0,31486.0,87.773,88.1955,87.773,87.9454,31486.0
2018-02-20 15:00:00,102.03,102.15,101.72,102.07,37161.0,87.9713,88.0748,87.704,88.0058,37161.0
2018-02-20 15:30:00,102.08,102.66,102.08,102.36,105776.0,88.0144,88.5145,88.0144,88.2558,105776.0
2018-02-21 09:30:00,102.7,103.31,102.6,102.75,15402.0,88.549,89.0749,88.4628,88.5921,15402.0
2018-02-21 10:00:00,102.68,102.89,102.29,102.57,16127.0,88.5317,88.7128,88.1955,88.4369,16127.0
2018-02-21 10:30:00,102.55,103.06,102.46,103.04,14407.0,88.4196,88.8594,88.342,88.8421,14407.0
2018-02-21 11:00:00,102.94,103.21,102.92,103.21,6614.0,88.7559,88.9887,88.7387,88.9887,6614.0
2018-02-21 11:30:00,103.26,103.33,102.98,103.04,8998.0,89.0318,89.0922,88.7904,88.8421,8998.0
2018-02-21 12:00:00,103.1,103.18,102.87,103.01,10556.0,88.8939,88.9628,88.6956,88.8163,10556.0
2018-02-21 12:30:00,102.99,103.26,102.88,103.13,10423.0,88.799,89.0318,88.7042,88.9197,10423.0
2018-02-21 13:00:00,103.26,103.41,103.23,103.37,9587.0,89.0318,89.1611,89.006,89.1267,9587.0
2018-02-21 13:30:00,103.34,103.45,103.08,103.15,21151.0,89.1008,89.1956,88.8766,88.937,21151.0
2018-02-21 14:00:00,103.09,103.98,103.0,103.9,26073.0,88.8852,89.6526,88.8076,89.5836,26073.0
2018-02-21 14:30:00,103.85,103.9,103.15,103.27,36644.0,89.5405,89.5836,88.937,89.0404,36644.0
2018-02-21 15:00:00,103.3,103.33,102.97,103.16,70578.0,89.0663,89.0922,88.7818,88.9456,70578.0
2018-02-21 15:30:00,103.24,103.48,102.38,102.44,58885.0,89.0146,89.2215,88.2731,88.3248,58885.0
2018-02-22 09:30:00,103.04,103.62,102.17,102.53,49982.0,88.8421,89.3422,88.092,88.4024,49982.0
2018-02-22 10:00:00,103.0,103.14,102.46,103.08,44497.0,88.8076,88.9284,88.342,88.8766,44497.0
2018-02-22 10:30:00,103.12,103.29,102.87,102.93,13016.0,88.9111,89.0577,88.6956,88.7473,13016.0
2018-02-22 11:00:00,102.79,103.55,102.65,103.55,15474.0,88.6266,89.2819,88.5059,89.2819,15474.0
2018-02-22 11:30:00,103.52,103.71,103.4,103.54,10903.0,89.256,89.4198,89.1525,89.2732,10903.0
2018-02-22 12:00:00,103.55,103.7,103.32,103.32,9636.0,89.2819,89.4112,89.0836,89.0836,9636.0
2018-02-22 12:30:00,103.25,103.45,103.13,103.13,13650.0,89.0232,89.1956,88.9197,88.9197,13650.0
2018-02-22 13:00:00,103.05,103.2,102.69,102.73,20615.0,88.8508,88.9801,88.5404,88.5748,20615.0
2018-02-22 13:30:00,102.69,103.18,102.52,103.04,26997.0,88.5404,88.9628,88.3938,88.8421,26997.0
2018-02-22 14:00:00,102.99,103.73,102.91,103.6,43507.0,88.799,89.4371,88.73,89.325,43507.0
2018-02-22 14:30:00,103.6,103.69,102.62,102.66,26098.0,89.325,89.4026,88.48,88.5145,26098.0
2018-02-22 15:00:00,102.64,102.76,102.56,102.59,25500.0,88.4972,88.6007,88.4283,88.4541,25500.0
2018-02-22 15:30:00,102.57,102.77,102.35,102.55,89542.0,88.4369,88.6093,88.2472,88.4196,89542.0
2018-02-23 09:30:00,103.26,103.45,102.8,103.43,10805.0,89.0318,89.1956,88.6352,89.1784,10805.0
2018-02-23 10:00:00,103.28,103.45,102.6,102.82,10687.0,89.0491,89.1956,88.4628,88.6524,10687.0
2018-02-23 10:30:00,102.75,103.18,102.71,103.06,7300.0,88.5921,88.9628,88.5576,88.8594,7300.0
2018-02-23 11:00:00,103.14,103.45,103.08,103.3,11445.0,88.9284,89.1956,88.8766,89.0663,11445.0
2018-02-23 11:30:00,103.36,103.48,103.29,103.33,10762.0,89.118,89.2215,89.0577,89.0922,10762.0
2018-02-23 12:00:00,103.41,103.41,103.05,103.2,10273.0,89.1611,89.1611,88.8508,88.9801,10273.0
2018-02-23 12:30:00,103.26,103.61,103.25,103.61,12672.0,89.0318,89.3336,89.0232,89.3336,12672.0
2018-02-23 13:00:00,103.57,103.9,103.43,103.74,22717.0,89.2991,89.5836,89.1784,89.4457,22717.0
2018-02-23 13:30:00,103.78,103.98,103.57,103.64,6810.0,89.4802,89.6526,89.2991,89.3595,6810.0
2018-02-23 14:00:00,103.64,103.79,103.61,103.7,15189.0,89.3595,89.4888,89.3336,89.4112,15189.0
2018-02-23 14:30:00,103.69,103.95,103.55,103.95,17024.0,89.4026,89.6267,89.2819,89.6267,17024.0
2018-02-23 15:00:00,103.92,104.14,103.75,103.87,20504.0,89.6009,89.7906,89.4543,89.5578,20504.0
2018-02-23 15:30:00,103.82,103.96,103.68,103.96,63936.0,89.5147,89.6354,89.3939,89.6354,63936.0
2018-02-26 09:30:00,104.01,104.33,102.75,102.75,17588.0,89.6785,89.9544,88.5921,88.5921,17588.0
2018-02-26 10:00:00,102.75,103.23,102.66,102.75,16447.0,88.5921,89.006,88.5145,88.5921,16447.0
2018-02-26 10:30:00,102.76,102.84,102.54,102.57,27213.0,88.6007,88.6697,88.411,88.4369,27213.0
2018-02-26 11:00:00,102.51,102.82,102.48,102.7,15153.0,88.3852,88.6524,88.3593,88.549,15153.0
2018-02-26 11:30:00,102.7,102.82,102.56,102.82,19590.0,88.549,88.6524,88.4283,88.6524,19590.0
2018-02-26 12:00:00,102.8,103.21,102.77,102.97,82107.0,88.6352,88.9887,88.6093,88.7818,82107.0
2018-02-26 12:30:00,102.97,103.07,102.83,102.93,22762.0,88.7818,88.868,88.6611,88.7473,22762.0
2018-02-26 13:00:00,102.97,103.15,102.92,103.07,19112.0,88.7818,88.937,88.7387,88.868,19112.0
2018-02-26 13:30:00,103.07,103.6,103.07,103.53,14234.0,88.868,89.325,88.868,89.2646,14234.0
2018-02-26 14:00:00,103.53,103.64,103.34,103.34,9184.0,89.2646,89.3595,89.1008,89.1008,9184.0
2018-02-26 14:30:00,103.39,103.7,103.35,103.66,16587.0,89.1439,89.4112,89.1094,89.3767,16587.0
2018-02-26 15:00:00,103.68,104.15,103.62,104.07,24749.0,89.3939,89.7992,89.3422,89.7302,24749.0
2018-02-26 15:30:00,104.08,104.12,103.61,103.95,58390.0,89.7388,89.7733,89.3336,89.6267,58390.0
2018-02-27 09:30:00,103.98,104.42,103.05,103.87,24018.0,89.6526,90.032,88.8508,89.5578,24018.0
2018-02-27 10:00:00,103.82,104.04,103.49,103.49,22205.0,89.5147,89.7043,89.2301,89.2301,22205.0
2018-02-27 10:30:00,103.62,103.77,103.0,103.2,26234.0,89.3422,89.4715,88.8076,88.9801,26234.0
2018-02-27 11:00:00,103.14,103.48,103.01,103.15,19644.0,88.9284,89.2215,88.8163,88.937,19644.0
2018-02-27 11:30:00,103.18,103.37,102.92,103.01,22098.0,88.9628,89.1267,88.7387,88.8163,22098.0
2018-02-27 12:00:00,103.12,103.36,103.0,103.23,10115.0,88.9111,89.118,88.8076,89.006,10115.0
2018-02-27 12:30:00,103.41,103.69,103.3,103.69,8197.0,89.1611,89.4026,89.0663,89.4026,8197.0
2018-02-27 13:00:00,103.72,103.87,103.25,103.32,10775.0,89.4284,89.5578,89.0232,89.0836,10775.0
2018-02-27 13:30:00,103.33,103.54,103.21,103.43,8641.0,89.0922,89.2732,88.9887,89.1784,8641.0
2018-02-27 14:00:00,103.44,103.46,103.12,103.27,12070.0,89.187,89.2043,88.9111,89.0404,12070.0
2018-02-27 14:30:00,103.24,103.42,103.01,103.21,13204.0,89.0146,89.1698,88.8163,88.9887,13204.0
2018-02-27 15:00:00,103.1,103.31,103.05,103.31,21409.0,88.8939,89.0749,88.8508,89.0749,21409.0
2018-02-27 15:30:00,103.3,103.32,102.87,102.87,107872.0,89.0663,89.0836,88.6956,88.6956,107872.0
2018-02-28 09:30:00,102.9,103.52,102.22,103.5,32690.0,88.7214,89.256,88.1351,89.2387,32690.0
2018-02-28 10:00:00,103.5,104.03,103.3,103.8,30873.0,89.2387,89.6957,89.0663,89.4974,30873.0
2018-02-28 10:30:00,103.78,103.78,103.16,103.34,17344.0,89.4802,89.4802,88.9456,89.1008,17344.0
2018-02-28 11:00:00,103.26,103.32,102.75,102.98,14134.0,89.0318,89.0836,88.5921,88.7904,14134.0
2018-02-28 11:30:00,102.98,103.06,102.67,102.81,18199.0,88.7904,88.8594,88.5231,88.6438,18199.0
2018-02-28 12:00:00,102.85,102.91,102.71,102.71,9400.0,88.6783,88.73,88.5576,88.5576,9400.0
2018-02-28 12:30:00,102.73,103.05,102.63,102.93,9318.0,88.5748,88.8508,88.4886,88.7473,9318.0
2018-02-28 13:00:00,102.95,102.99,102.75,102.99,10498.0,88.7645,88.799,88.5921,88.799,10498.0
2018-02-28 13:30:00,102.92,102.97,102.66,102.93,16576.0,88.7387,88.7818,88.5145,88.7473,16576.0
2018-02-28 14:00:00,102.95,103.05,102.79,102.83,11617.0,88.7645,88.8508,88.6266,88.6611,11617.0
2018-02-28 14:30:00,102.79,102.8,101.91,101.95,26940.0,88.6266,88.6352,87.8678,87.9023,26940.0
2018-02-28 15:00:00,101.93,102.01,101.45,101.79,17155.0,87.8851,87.9541,87.4712,87.7644,17155.0
2018-02-28 15:30:00,101.7,101.75,100.84,100.85,68652.0,87.6868,87.7299,86.9453,86.9539,68652.0
2018-03-01 09:30:00,101.05,103.73,100.84,102.25,127705.0,87.1263,89.4371,86.9453,88.161,127705.0
2018-03-01 10:00:00,102.55,103.9,102.17,103.85,52101.0,88.4196,89.5836,88.092,89.5405,52101.0
2018-03-01 10:30:00,103.79,104.2,103.17,103.17,30476.0,89.4888,89.8423,88.9542,88.9542,30476.0
2018-03-01 11:00:00,103.28,103.5,102.92,103.1,32400.0,89.0491,89.2387,88.7387,88.8939,32400.0
2018-03-01 11:30:00,103.19,103.79,103.19,103.4,16484.0,88.9715,89.4888,88.9715,89.1525,16484.0
2018-03-01 12:00:00,103.31,103.31,102.79,103.03,41733.0,89.0749,89.0749,88.6266,88.8335,41733.0
2018-03-01 12:30:00,103.07,103.63,102.94,103.44,45142.0,88.868,89.3508,88.7559,89.187,45142.0
2018-03-01 13:00:00,103.43,103.88,103.0,103.8,65738.0,89.1784,89.5664,88.8076,89.4974,65738.0
2018-03-01 13:30:00,103.75,103.83,102.87,103.38,61907.0,89.4543,89.5233,88.6956,89.1353,61907.0
2018-03-01 14:00:00,103.28,104.02,102.87,104.02,74042.0,89.0491,89.6871,88.6956,89.6871,74042.0
2018-03-01 14:30:00,103.99,104.1,103.4,103.79,62524.0,89.6612,89.7561,89.1525,89.4888,62524.0
2018-03-01 15:00:00,103.78,104.21,103.39,103.57,118231.0,89.4802,89.8509,89.1439,89.2991,118231.0
2018-03-01 15:30:00,103.54,103.79,103.13,103.3,194251.0,89.2732,89.4888,88.9197,89.0663,194251.0
2018-03-02 09:30:00,102.46,103.3,102.07,102.69,90871.0,88.342,89.0663,88.0058,88.5404,90871.0
2018-03-02 10:00:00,102.82,103.16,102.27,102.62,58357.0,88.6524,88.9456,88.1782,88.48,58357.0
2018-03-02 10:30:00,102.53,102.81,102.26,102.4,70452.0,88.4024,88.6438,88.1696,88.2903,70452.0
2018-03-02 11:00:00,102.4,102.84,102.3,102.79,56925.0,88.2903,88.6697,88.2041,88.6266,56925.0
2018-03-02 11:30:00,102.79,103.67,102.66,103.66,39442.0,88.6266,89.3853,88.5145,89.3767,39442.0
2018-03-02 12:00:00,103.62,103.95,103.22,103.78,32458.0,89.3422,89.6267,88.9973,89.4802,32458.0
2018-03-02 12:30:00,103.57,103.76,103.33,103.74,16452.0,89.2991,89.4629,89.0922,89.4457,16452.0
2018-03-02 13:00:00,103.63,103.71,103.19,103.43,22936.0,89.3508,89.4198,88.9715,89.1784,22936.0
2018-03-02 13:30:00,103.44,104.07,103.33,103.73,40817.0,89.187,89.7302,89.0922,89.4371,40817.0
2018-03-02 14:00:00,103.65,104.24,103.55,103.97,31728.0,89.3681,89.8768,89.2819,89.644,31728.0
2018-03-02 14:30:00,103.99,104.31,103.88,104.11,31033.0,89.6612,89.9371,89.5664,89.7647,31033.0
2018-03-02 15:00:00,104.09,104.54,103.85,104.44,52065.0,89.7475,90.1354,89.5405,90.0492,52065.0
2018-03-02 15:30:00,104.46,104.96,104.41,104.64,107602.0,90.0665,90.4976,90.0234,90.2217,107602.0
2018-03-05 09:30:00,104.03,104.84,103.69,103.81,43454.0,89.6957,90.3941,89.4026,89.506,43454.0
2018-03-05 10:00:00,103.9,104.0,103.5,103.66,16333.0,89.5836,89.6699,89.2387,89.3767,16333.0
2018-03-05 10:30:00,103.76,104.13,103.68,103.94,21789.0,89.4629,89.7819,89.3939,89.6181,21789.0
2018-03-05 11:00:00,103.98,104.89,103.98,104.84,22735.0,89.6526,90.4372,89.6526,90.3941,22735.0
2018-03-05 11:30:00,104.86,105.47,104.78,105.11,19507.0,90.4114,90.9373,90.3424,90.6269,19507.0
2018-03-05 12:00:00,105.1,105.79,105.1,105.6,24259.0,90.6183,91.2132,90.6183,91.0494,24259.0
2018-03-05 12:30:00,105.59,105.86,105.29,105.79,36311.0,91.0408,91.2736,90.7821,91.2132,36311.0
2018-03-05 13:00:00,105.84,106.47,105.77,106.09,23817.0,91.2563,91.7995,91.196,91.4719,23817.0
2018-03-05 13:30:00,106.12,106.12,105.67,105.97,15411.0,91.4977,91.4977,91.1097,91.3684,15411.0
2018-03-05 14:00:00,105.97,106.05,105.62,105.62,14941.0,91.3684,91.4374,91.0666,91.0666,14941.0
2018-03-05 14:30:00,105.6,106.06,105.57,106.03,19297.0,91.0494,91.446,91.0235,91.4201,19297.0
2018-03-05 15:00:00,106.06,106.43,106.04,106.22,31340.0,91.446,91.765,91.4288,91.584,31340.0
2018-03-05 15:30:00,106.2,106.43,106.08,106.24,72820.0,91.5667,91.765,91.4633,91.6012,72820.0
2018-03-06 09:30:00,106.39,107.03,105.4,105.68,82877.0,91.7305,92.2824,90.8769,91.1184,82877.0
2018-03-06 10:00:00,105.65,105.82,105.06,105.82,30197.0,91.0925,91.2391,90.5838,91.2391,30197.0
2018-03-06 10:30:00,105.73,105.93,105.31,105.37,23067.0,91.1615,91.3339,90.7993,90.8511,23067.0
2018-03-06 11:00:00,105.39,105.55,105.11,105.23,34228.0,90.8683,91.0063,90.6269,90.7304,34228.0
2018-03-06 11:30:00,105.16,105.79,105.13,105.79,9641.0,90.67,91.2132,90.6442,91.2132,9641.0
2018-03-06 12:00:00,105.7,106.01,105.53,105.89,14325.0,91.1356,91.4029,90.989,91.2994,14325.0
2018-03-06 12:30:00,105.97,106.47,105.97,106.42,7778.0,91.3684,91.7995,91.3684,91.7564,7778.0
2018-03-06 13:00:00,106.52,107.82,106.47,107.81,23225.0,91.8426,92.9635,91.7995,92.9549,23225.0
2018-03-06 13:30:00,107.81,108.34,107.72,108.16,78690.0,92.9549,93.4118,92.8773,93.2566,78690.0
2018-03-06 14:00:00,108.13,108.45,107.25,107.25,39444.0,93.2308,93.5067,92.472,92.472,39444.0
2018-03-06 14:30:00,107.27,107.94,107.27,107.63,24579.0,92.4893,93.067,92.4893,92.7997,24579.0
2018-03-06 15:00:00,107.69,107.78,107.38,107.69,38659.0,92.8514,92.929,92.5841,92.8514,38659.0
2018-03-06 15:30:00,107.62,107.84,107.22,107.48,79923.0,92.7911,92.9807,92.4462,92.6703,79923.0
2018-03-07 09:30:00,106.44,107.29,106.3,106.38,24562.0,91.7736,92.5065,91.6529,91.7219,24562.0
2018-03-07 10:00:00,106.25,107.13,106.24,106.96,32233.0,91.6098,92.3686,91.6012,92.222,32233.0
2018-03-07 10:30:00,106.88,107.84,106.88,107.76,25137.0,92.153,92.9807,92.153,92.9118,25137.0
2018-03-07 11:00:00,107.75,107.78,106.87,107.22,21902.0,92.9031,92.929,92.1444,92.4462,21902.0
2018-03-07 11:30:00,107.29,107.47,106.85,107.02,21921.0,92.5065,92.6617,92.1272,92.2737,21921.0
2018-03-07 12:00:00,106.94,107.11,106.76,106.78,31241.0,92.2048,92.3513,92.0496,92.0668,31241.0
2018-03-07 12:30:00,106.86,107.12,106.81,107.04,7349.0,92.1358,92.3599,92.0927,92.291,7349.0
2018-03-07 13:00:00,106.98,107.39,106.85,107.32,8409.0,92.2392,92.5927,92.1272,92.5324,8409.0
2018-03-07 13:30:00,107.39,107.47,107.08,107.43,12206.0,92.5927,92.6617,92.3255,92.6272,12206.0
2018-03-07 14:00:00,107.36,107.75,107.3,107.5,17395.0,92.5669,92.9031,92.5151,92.6876,17395.0
2018-03-07 14:30:00,107.54,107.77,107.29,107.34,11600.0,92.7221,92.9204,92.5065,92.5496,11600.0
2018-03-07 15:00:00,107.43,107.64,107.31,107.58,19071.0,92.6272,92.8083,92.5238,92.7566,19071.0
2018-03-07 15:30:00,107.49,107.86,107.34,107.35,70742.0,92.679,92.998,92.5496,92.5583,70742.0
2018-03-08 09:30:00,107.93,107.93,106.91,107.31,25596.0,93.0583,93.0583,92.1789,92.5238,25596.0
2018-03-08 10:00:00,107.33,107.5,106.83,107.16,27212.0,92.541,92.6876,92.1099,92.3944,27212.0
2018-03-08 10:30:00,107.05,107.27,106.76,106.81,25988.0,92.2996,92.4893,92.0496,92.0927,25988.0
2018-03-08 11:00:00,106.79,106.89,106.46,106.47,16362.0,92.0754,92.1616,91.7909,91.7995,16362.0
2018-03-08 11:30:00,106.44,106.49,106.04,106.4,28034.0,91.7736,91.8168,91.4288,91.7392,28034.0
2018-03-08 12:00:00,106.51,106.73,106.35,106.47,16451.0,91.834,92.0237,91.696,91.7995,16451.0
2018-03-08 12:30:00,106.42,106.42,106.12,106.31,22052.0,91.7564,91.7564,91.4977,91.6616,22052.0
2018-03-08 13:00:00,106.27,106.31,106.07,106.07,11408.0,91.6271,91.6616,91.4546,91.4546,11408.0
2018-03-08 13:30:00,106.06,106.16,105.86,105.96,23311.0,91.446,91.5322,91.2736,91.3598,23311.0
2018-03-08 14:00:00,105.96,106.09,105.89,106.09,28271.0,91.3598,91.4719,91.2994,91.4719,28271.0
2018-03-08 14:30:00,106.05,106.58,106.0,106.41,19174.0,91.4374,91.8944,91.3943,91.7478,19174.0
2018-03-08 15:00:00,106.49,107.01,106.47,106.96,30183.0,91.8168,92.2651,91.7995,92.222,30183.0
2018-03-08 15:30:00,106.97,106.99,106.38,106.75,89011.0,92.2306,92.2479,91.7219,92.0409,89011.0
2018-03-09 09:30:00,107.73,108.12,107.26,108.12,34399.0,92.8859,93.2222,92.4807,93.2222,34399.0
2018-03-09 10:00:00,107.99,108.68,107.75,108.68,23269.0,93.1101,93.705,92.9031,93.705,23269.0
2018-03-09 10:30:00,108.56,108.75,108.36,108.57,32378.0,93.6015,93.7654,93.4291,93.6102,32378.0
2018-03-09 11:00:00,108.53,108.72,108.43,108.53,21234.0,93.5757,93.7395,93.4894,93.5757,21234.0
2018-03-09 11:30:00,108.49,108.69,108.31,108.66,16736.0,93.5412,93.7136,93.386,93.6878,16736.0
2018-03-09 12:00:00,108.6,108.76,108.52,108.68,20135.0,93.636,93.774,93.567,93.705,20135.0
2018-03-09 12:30:00,108.73,108.73,108.46,108.46,10200.0,93.7481,93.7481,93.5153,93.5153,10200.0
2018-03-09 13:00:00,108.48,108.74,108.45,108.57,14796.0,93.5326,93.7567,93.5067,93.6102,14796.0
2018-03-09 13:30:00,108.55,108.62,108.29,108.29,23530.0,93.5929,93.6533,93.3687,93.3687,23530.0
2018-03-09 14:00:00,108.36,108.43,108.28,108.39,20040.0,93.4291,93.4894,93.3601,93.455,20040.0
2018-03-09 14:30:00,108.39,108.63,108.29,108.3,21957.0,93.455,93.6619,93.3687,93.3774,21957.0
2018-03-09 15:00:00,108.33,108.7,108.23,108.7,47246.0,93.4032,93.7222,93.317,93.7222,47246.0
2018-03-09 15:30:00,108.67,108.75,108.44,108.55,112294.0,93.6964,93.7654,93.4981,93.5929,112294.0
2018-03-12 09:30:00,108.73,109.17,108.33,108.42,19114.0,93.7481,94.1275,93.4032,93.4808,19114.0
2018-03-12 10:00:00,108.31,108.44,108.07,108.21,16340.0,93.386,93.4981,93.179,93.2998,16340.0
2018-03-12 10:30:00,108.17,108.59,108.08,108.19,25538.0,93.2653,93.6274,93.1877,93.2825,25538.0
2018-03-12 11:00:00,108.13,108.2,107.67,107.89,15514.0,93.2308,93.2911,92.8342,93.0239,15514.0
2018-03-12 11:30:00,107.91,108.37,107.84,108.21,11189.0,93.0411,93.4377,92.9807,93.2998,11189.0
2018-03-12 12:00:00,108.17,108.47,108.09,108.31,10863.0,93.2653,93.5239,93.1963,93.386,10863.0
2018-03-12 12:30:00,108.38,108.43,108.05,108.05,9857.0,93.4463,93.4894,93.1618,93.1618,9857.0
2018-03-12 13:00:00,108.12,108.23,107.97,108.06,11156.0,93.2222,93.317,93.0928,93.1704,11156.0
2018-03-12 13:30:00,108.08,108.3,108.04,108.19,12099.0,93.1877,93.3774,93.1532,93.2825,12099.0
2018-03-12 14:00:00,108.17,108.26,107.99,108.09,9509.0,93.2653,93.3429,93.1101,93.1963,9509.0
2018-03-12 14:30:00,108.11,108.17,107.72,107.72,21604.0,93.2135,93.2653,92.8773,92.8773,21604.0
2018-03-12 15:00:00,107.74,107.96,107.53,107.96,38180.0,92.8945,93.0842,92.7135,93.0842,38180.0
2018-03-12 15:30:00,107.98,108.03,107.58,107.61,90791.0,93.1014,93.1446,92.7566,92.7824,90791.0
2018-03-13 09:30:00,108.22,109.25,108.13,108.66,38289.0,93.3084,94.1965,93.2308,93.6878,38289.0
2018-03-13 10:00:00,108.79,108.82,108.21,108.21,25995.0,93.7998,93.8257,93.2998,93.2998,25995.0
2018-03-13 10:30:00,108.3,108.71,108.15,108.6,27341.0,93.3774,93.7309,93.248,93.636,27341.0
2018-03-13 11:00:00,108.58,108.6,107.78,107.79,46946.0,93.6188,93.636,92.929,92.9376,46946.0
2018-03-13 11:30:00,107.83,108.47,107.72,108.27,31388.0,92.9721,93.5239,92.8773,93.3515,31388.0
2018-03-13 12:00:00,108.27,108.39,108.02,108.34,37736.0,93.3515,93.455,93.1359,93.4118,37736.0
2018-03-13 12:30:00,108.37,109.06,108.32,108.77,30435.0,93.4377,94.0326,93.3946,93.7826,30435.0
2018-03-13 13:00:00,108.69,108.82,108.55,108.56,35313.0,93.7136,93.8257,93.5929,93.6015,35313.0
2018-03-13 13:30:00,108.61,108.65,108.15,108.16,27382.0,93.6446,93.6791,93.248,93.2566,27382.0
2018-03-13 14:00:00,108.22,108.41,108.13,108.18,49418.0,93.3084,93.4722,93.2308,93.2739,49418.0
2018-03-13 14:30:00,108.17,108.4,108.11,108.22,33313.0,93.2653,93.4636,93.2135,93.3084,33313.0
2018-03-13 15:00:00,108.25,108.26,107.53,107.72,63213.0,93.3342,93.3429,92.7135,92.8773,63213.0
2018-03-13 15:30:00,107.65,107.92,107.46,107.83,113002.0,92.8169,93.0497,92.6531,92.9721,113002.0
2018-03-14 09:30:00,108.1,108.31,106.79,107.2,24749.0,93.2049,93.386,92.0754,92.4289,24749.0
2018-03-14 10:00:00,107.22,107.52,107.1,107.48,19019.0,92.4462,92.7048,92.3427,92.6703,19019.0
2018-03-14 10:30:00,107.22,107.37,106.83,106.88,48422.0,92.4462,92.5755,92.1099,92.153,48422.0
2018-03-14 11:00:00,106.94,107.03,106.65,106.77,7546.0,92.2048,92.2824,91.9547,92.0582,7546.0
2018-03-14 11:30:00,106.75,106.87,106.17,106.17,16972.0,92.0409,92.1444,91.5408,91.5408,16972.0
2018-03-14 12:00:00,106.28,106.38,105.96,105.98,7200.0,91.6357,91.7219,91.3598,91.377,7200.0
2018-03-14 12:30:00,106.0,106.24,105.99,106.0,11750.0,91.3943,91.6012,91.3857,91.3943,11750.0
2018-03-14 13:00:00,106.06,106.06,105.57,105.63,7326.0,91.446,91.446,91.0235,91.0753,7326.0
2018-03-14 13:30:00,105.66,106.42,105.66,106.19,13179.0,91.1011,91.7564,91.1011,91.5581,13179.0
2018-03-14 14:00:00,106.23,106.49,106.1,106.22,17709.0,91.5926,91.8168,91.4805,91.584,17709.0
2018-03-14 14:30:00,106.2,106.25,105.71,105.93,16180.0,91.5667,91.6098,91.1442,91.3339,16180.0
2018-03-14 15:00:00,106.01,106.08,105.59,105.68,17540.0,91.4029,91.4633,91.0408,91.1184,17540.0
2018-03-14 15:30:00,105.71,106.1,105.53,106.05,59623.0,91.1442,91.4805,90.989,91.4374,59623.0
2018-03-15 09:30:00,106.17,106.3,105.87,106.0,7717.0,91.5408,91.6529,91.2822,91.3943,7717.0
2018-03-15 10:00:00,106.07,106.62,105.92,106.61,11911.0,91.4546,91.9288,91.3253,91.9202,11911.0
2018-03-15 10:30:00,106.59,106.61,106.14,106.49,28272.0,91.903,91.9202,91.515,91.8168,28272.0
2018-03-15 11:00:00,106.51,106.7,106.11,106.57,27173.0,91.834,91.9978,91.4891,91.8857,27173.0
2018-03-15 11:30:00,106.63,106.85,106.26,106.47,29299.0,91.9375,92.1272,91.6184,91.7995,29299.0
2018-03-15 12:00:00,106.45,106.61,106.31,106.42,7889.0,91.7823,91.9202,91.6616,91.7564,7889.0
2018-03-15 12:30:00,106.34,106.34,105.93,106.14,12833.0,91.6874,91.6874,91.3339,91.515,12833.0
2018-03-15 13:00:00,106.05,106.31,106.0,106.19,10836.0,91.4374,91.6616,91.3943,91.5581,10836.0
2018-03-15 13:30:00,106.23,106.3,105.88,106.05,14329.0,91.5926,91.6529,91.2908,91.4374,14329.0
2018-03-15 14:00:00,105.96,106.24,105.89,106.07,16708.0,91.3598,91.6012,91.2994,91.4546,16708.0
2018-03-15 14:30:00,106.06,106.25,105.66,105.99,29236.0,91.446,91.6098,91.1011,91.3857,29236.0
2018-03-15 15:00:00,106.03,106.13,105.86,105.95,18758.0,91.4201,91.5064,91.2736,91.3512,18758.0
2018-03-15 15:30:00,105.97,106.0,105.72,105.73,77206.0,91.3684,91.3943,91.1529,91.1615,77206.0
2018-03-16 09:30:00,105.73,105.86,105.09,105.77,21447.0,91.1615,91.2736,90.6097,91.196,21447.0
2018-03-16 10:00:00,105.78,105.95,105.69,105.94,9158.0,91.2046,91.3512,91.127,91.3425,9158.0
2018-03-16 10:30:00,106.08,106.73,106.04,106.62,43868.0,91.4633,92.0237,91.4288,91.9288,43868.0
2018-03-16 11:00:00,106.64,106.85,106.52,106.85,14497.0,91.9461,92.1272,91.8426,92.1272,14497.0
2018-03-16 11:30:00,106.85,107.05,106.82,106.99,8734.0,92.1272,92.2996,92.1013,92.2479,8734.0
2018-03-16 12:00:00,106.95,106.96,106.46,106.71,6492.0,92.2134,92.222,91.7909,92.0064,6492.0
2018-03-16 12:30:00,106.62,106.74,106.54,106.7,3485.0,91.9288,92.0323,91.8599,91.9978,3485.0
2018-03-16 13:00:00,106.68,106.7,106.4,106.47,10096.0,91.9806,91.9978,91.7392,91.7995,10096.0
2018-03-16 13:30:00,106.52,106.64,106.38,106.38,6091.0,91.8426,91.9461,91.7219,91.7219,6091.0
2018-03-16 14:00:00,106.45,106.5,106.31,106.43,12335.0,91.7823,91.8254,91.6616,91.765,12335.0
2018-03-16 14:30:00,106.36,106.38,106.23,106.27,10600.0,91.7047,91.7219,91.5926,91.6271,10600.0
2018-03-16 15:00:00,106.33,106.45,106.18,106.33,20045.0,91.6788,91.7823,91.5495,91.6788,20045.0
2018-03-16 15:30:00,106.34,107.0,106.29,106.72,120572.0,91.6874,92.2565,91.6443,92.0151,120572.0
2018-03-19 09:30:00,106.1,106.18,105.47,105.72,12258.0,91.4805,91.5495,90.9373,91.1529,12258.0
2018-03-19 10:00:00,105.72,106.06,105.68,106.06,20301.0,91.1529,91.446,91.1184,91.446,20301.0
2018-03-19 10:30:00,106.08,106.2,105.79,105.82,20759.0,91.4633,91.5667,91.2132,91.2391,20759.0
2018-03-19 11:00:00,105.8,106.26,105.66,106.12,41966.0,91.2218,91.6184,91.1011,91.4977,41966.0
2018-03-19 11:30:00,106.12,106.2,105.91,106.03,37979.0,91.4977,91.5667,91.3167,91.4201,37979.0
2018-03-19 12:00:00,106.07,106.13,105.91,106.08,23642.0,91.4546,91.5064,91.3167,91.4633,23642.0
2018-03-19 12:30:00,106.11,106.35,106.03,106.22,13725.0,91.4891,91.696,91.4201,91.584,13725.0
2018-03-19 13:00:00,106.26,106.37,105.95,106.12,30958.0,91.6184,91.7133,91.3512,91.4977,30958.0
2018-03-19 13:30:00,106.12,106.27,105.91,106.2,12223.0,91.4977,91.6271,91.3167,91.5667,12223.0
2018-03-19 14:00:00,106.19,106.32,105.78,105.83,7948.0,91.5581,91.6702,91.2046,91.2477,7948.0
2018-03-19 14:30:00,105.81,105.81,105.45,105.6,15213.0,91.2305,91.2305,90.9201,91.0494,15213.0
2018-03-19 15:00:00,105.53,105.72,105.31,105.42,21250.0,90.989,91.1529,90.7993,90.8942,21250.0
2018-03-19 15:30:00,105.39,105.91,105.32,105.72,68324.0,90.8683,91.3167,90.808,91.1529,68324.0
2018-03-20 09:30:00,101.9,102.38,100.13,101.8,307148.0,87.8592,88.2731,86.3331,87.773,307148.0
2018-03-20 10:00:00,101.84,103.0,101.8,102.59,169079.0,87.8075,88.8076,87.773,88.4541,169079.0
2018-03-20 10:30:00,102.59,102.85,101.86,102.82,64169.0,88.4541,88.6783,87.8247,88.6524,64169.0
2018-03-20 11:00:00,102.8,103.09,102.49,103.08,74073.0,88.6352,88.8852,88.3679,88.8766,74073.0
2018-03-20 11:30:00,102.94,103.11,102.76,103.06,32261.0,88.7559,88.9025,88.6007,88.8594,32261.0
2018-03-20 12:00:00,103.01,103.39,102.85,103.13,46331.0,88.8163,89.1439,88.6783,88.9197,46331.0
2018-03-20 12:30:00,103.11,103.48,103.02,103.41,66055.0,88.9025,89.2215,88.8249,89.1611,66055.0
2018-03-20 13:00:00,103.45,103.73,103.22,103.22,53679.0,89.1956,89.4371,88.9973,88.9973,53679.0
2018-03-20 13:30:00,103.27,103.27,102.62,102.67,128103.0,89.0404,89.0404,88.48,88.5231,128103.0
2018-03-20 14:00:00,102.65,102.65,102.19,102.29,43162.0,88.5059,88.5059,88.1093,88.1955,43162.0
2018-03-20 14:30:00,102.34,102.8,102.25,102.51,68334.0,88.2386,88.6352,88.161,88.3852,68334.0
2018-03-20 15:00:00,102.51,102.52,101.5,101.7,173736.0,88.3852,88.3938,87.5143,87.6868,173736.0
2018-03-20 15:30:00,101.7,101.87,101.14,101.44,257175.0,87.6868,87.8333,87.2039,87.4626,257175.0
2018-03-21 09:30:00,101.79,103.24,101.33,102.9,55679.0,87.7644,89.0146,87.3678,88.7214,55679.0
2018-03-21 10:00:00,103.08,103.4,102.69,103.27,39617.0,88.8766,89.1525,88.5404,89.0404,39617.0
2018-03-21 10:30:00,103.27,103.97,103.23,103.95,50073.0,89.0404,89.644,89.006,89.6267,50073.0
2018-03-21 11:00:00,103.96,104.43,103.87,104.42,38108.0,89.6354,90.0406,89.5578,90.032,38108.0
2018-03-21 11:30:00,104.42,104.8,104.36,104.66,45993.0,90.032,90.3596,89.9802,90.2389,45993.0
2018-03-21 12:00:00,104.56,105.03,104.47,104.64,77281.0,90.1527,90.5579,90.0751,90.2217,77281.0
2018-03-21 12:30:00,104.62,104.86,104.59,104.62,36989.0,90.2044,90.4114,90.1786,90.2044,36989.0
2018-03-21 13:00:00,104.63,104.63,104.15,104.18,36474.0,90.213,90.213,89.7992,89.8251,36474.0
2018-03-21 13:30:00,104.15,104.47,103.87,104.37,53920.0,89.7992,90.0751,89.5578,89.9889,53920.0
2018-03-21 14:00:00,104.38,104.86,104.34,104.44,56676.0,89.9975,90.4114,89.963,90.0492,56676.0
2018-03-21 14:30:00,104.47,104.5,104.04,104.33,54515.0,90.0751,90.101,89.7043,89.9544,54515.0
2018-03-21 15:00:00,104.33,105.06,104.33,104.67,95393.0,89.9544,90.5838,89.9544,90.2475,95393.0
2018-03-21 15:30:00,104.64,104.73,104.09,104.11,189745.0,90.2217,90.2993,89.7475,89.7647,189745.0
2018-03-22 09:30:00,102.57,103.8,102.26,102.8,80790.0,88.4369,89.4974,88.1696,88.6352,80790.0
2018-03-22 10:00:00,102.73,103.35,102.47,103.06,64328.0,88.5748,89.1094,88.3507,88.8594,64328.0
2018-03-22 10:30:00,103.05,103.05,101.96,102.09,25520.0,88.8508,88.8508,87.9109,88.023,25520.0
2018-03-22 11:00:00,101.99,102.34,101.6,101.73,33787.0,87.9368,88.2386,87.6005,87.7126,33787.0
2018-03-22 11:30:00,101.72,101.87,101.25,101.29,20738.0,87.704,87.8333,87.2988,87.3333,20738.0
2018-03-22 12:00:00,101.26,102.2,101.26,102.19,29186.0,87.3074,88.1179,87.3074,88.1093,29186.0
2018-03-22 12:30:00,102.27,102.33,101.73,101.8,14200.0,88.1782,88.23,87.7126,87.773,14200.0
2018-03-22 13:00:00,101.67,102.15,101.46,102.07,40496.0,87.6609,88.0748,87.4798,88.0058,40496.0
2018-03-22 13:30:00,102.11,102.55,101.85,102.46,67696.0,88.0403,88.4196,87.8161,88.342,67696.0
2018-03-22 14:00:00,102.48,102.49,101.71,101.78,48121.0,88.3593,88.3679,87.6954,87.7557,48121.0
2018-03-22 14:30:00,101.74,101.75,101.38,101.38,34627.0,87.7213,87.7299,87.4109,87.4109,34627.0
2018-03-22 15:00:00,101.37,101.57,101.1,101.1,42806.0,87.4022,87.5747,87.1694,87.1694,42806.0
2018-03-22 15:30:00,101.08,101.08,99.97,100.38,129953.0,87.1522,87.1522,86.1951,86.5487,129953.0
2018-03-23 09:30:00,100.74,101.1,100.09,100.14,17258.0,86.859,87.1694,86.2986,86.3417,17258.0
2018-03-23 10:00:00,99.99,100.29,99.07,99.32,67889.0,86.2124,86.4711,85.4192,85.6347,67889.0
2018-03-23 10:30:00,99.36,99.74,99.3,99.43,39660.0,85.6692,85.9968,85.6175,85.7296,39660.0
2018-03-23 11:00:00,99.51,99.51,98.77,98.87,38537.0,85.7985,85.7985,85.1605,85.2467,38537.0
2018-03-23 11:30:00,98.88,98.95,98.15,98.15,41734.0,85.2553,85.3157,84.6259,84.6259,41734.0
2018-03-23 12:00:00,98.17,98.37,97.99,98.17,48396.0,84.6432,84.8156,84.488,84.6432,48396.0
2018-03-23 12:30:00,98.16,98.44,97.95,98.41,49556.0,84.6345,84.876,84.4535,84.8501,49556.0
2018-03-23 13:00:00,98.38,98.68,98.37,98.43,16321.0,84.8242,85.0829,84.8156,84.8673,16321.0
2018-03-23 13:30:00,98.46,98.62,98.29,98.56,26253.0,84.8932,85.0312,84.7466,84.9794,26253.0
2018-03-23 14:00:00,98.56,98.72,97.73,97.8,49022.0,84.9794,85.1174,84.2638,84.3242,49022.0
2018-03-23 14:30:00,97.79,97.96,97.25,97.32,41882.0,84.3155,84.4621,83.8499,83.9103,41882.0
2018-03-23 15:00:00,97.32,97.53,97.05,97.36,44643.0,83.9103,84.0914,83.6775,83.9448,44643.0
2018-03-23 15:30:00,97.37,97.38,96.49,96.7,141810.0,83.9534,83.962,83.1947,83.3757,141810.0
2018-03-26 09:30:00,98.69,99.39,98.38,98.66,49587.0,85.0915,85.6951,84.8242,85.0657,49587.0
2018-03-26 10:00:00,98.68,98.82,97.62,97.88,52863.0,85.0829,85.2036,84.169,84.3931,52863.0
2018-03-26 10:30:00,97.76,98.1,97.35,97.48,65462.0,84.2897,84.5828,83.9362,84.0482,65462.0
2018-03-26 11:00:00,97.48,97.55,96.85,96.9,50079.0,84.0482,84.1086,83.5051,83.5482,50079.0
2018-03-26 11:30:00,96.89,98.06,96.84,97.76,45740.0,83.5395,84.5483,83.4964,84.2897,45740.0
2018-03-26 12:00:00,97.88,98.1,97.68,97.85,75143.0,84.3931,84.5828,84.2207,84.3673,75143.0
2018-03-26 12:30:00,97.79,97.97,97.45,97.49,33164.0,84.3155,84.4707,84.0224,84.0569,33164.0
2018-03-26 13:00:00,97.48,97.82,97.45,97.48,26728.0,84.0482,84.3414,84.0224,84.0482,26728.0
2018-03-26 13:30:00,97.48,97.72,97.34,97.62,58363.0,84.0482,84.2552,83.9275,84.169,58363.0
2018-03-26 14:00:00,97.65,98.35,97.63,98.23,64891.0,84.1948,84.7984,84.1776,84.6949,64891.0
2018-03-26 14:30:00,98.27,98.31,97.86,97.93,50626.0,84.7294,84.7639,84.3759,84.4362,50626.0
2018-03-26 15:00:00,97.93,98.37,97.91,98.25,66161.0,84.4362,84.8156,84.419,84.7121,66161.0
2018-03-26 15:30:00,98.23,98.49,98.16,98.46,137118.0,84.6949,84.9191,84.6345,84.8932,137118.0
2018-03-27 09:30:00,98.96,99.09,98.01,98.23,109862.0,85.3243,85.4364,84.5052,84.6949,109862.0
2018-03-27 10:00:00,98.26,99.07,98.12,99.06,27803.0,84.7208,85.4192,84.6001,85.4105,27803.0
2018-03-27 10:30:00,99.09,99.33,98.68,98.68,25994.0,85.4364,85.6433,85.0829,85.0829,25994.0
2018-03-27 11:00:00,98.67,98.82,98.4,98.75,17278.0,85.0743,85.2036,84.8415,85.1433,17278.0
2018-03-27 11:30:00,98.77,99.49,98.76,99.42,24287.0,85.1605,85.7813,85.1519,85.7209,24287.0
2018-03-27 12:00:00,99.42,99.69,99.34,99.4,26718.0,85.7209,85.9537,85.652,85.7037,26718.0
2018-03-27 12:30:00,99.39,99.41,99.2,99.37,22712.0,85.6951,85.7123,85.5312,85.6778,22712.0
2018-03-27 13:00:00,99.5,99.88,99.39,99.58,44596.0,85.7899,86.1175,85.6951,85.8589,44596.0
2018-03-27 13:30:00,99.61,99.8,99.49,99.8,66998.0,85.8848,86.0486,85.7813,86.0486,66998.0
2018-03-27 14:00:00,99.77,100.02,99.55,99.84,61740.0,86.0227,86.2383,85.833,86.0831,61740.0
2018-03-27 14:30:00,99.84,100.07,99.7,99.7,82274.0,86.0831,86.2814,85.9623,85.9623,82274.0
2018-03-27 15:00:00,99.67,99.75,99.02,99.09,95639.0,85.9365,86.0055,85.376,85.4364,95639.0
2018-03-27 15:30:00,99.09,99.12,98.21,98.76,215679.0,85.4364,85.4623,84.6777,85.1519,215679.0
2018-03-28 09:30:00,99.6,101.56,99.07,101.36,86876.0,85.8761,87.5661,85.4192,87.3936,86876.0
2018-03-28 10:00:00,101.36,101.63,100.85,100.89,53616.0,87.3936,87.6264,86.9539,86.9884,53616.0
2018-03-28 10:30:00,101.1,101.5,100.82,100.91,59401.0,87.1694,87.5143,86.928,87.0056,59401.0
2018-03-28 11:00:00,100.94,101.45,100.27,100.44,44184.0,87.0315,87.4712,86.4538,86.6004,44184.0
2018-03-28 11:30:00,100.45,101.03,100.21,100.66,35812.0,86.609,87.1091,86.4021,86.7901,35812.0
2018-03-28 12:00:00,100.73,101.34,100.69,100.76,40675.0,86.8504,87.3764,86.8159,86.8763,40675.0
2018-03-28 12:30:00,100.73,101.05,100.63,100.64,30360.0,86.8504,87.1263,86.7642,86.7728,30360.0
2018-03-28 13:00:00,100.56,101.24,100.39,101.14,48179.0,86.7039,87.2902,86.5573,87.2039,48179.0
2018-03-28 13:30:00,101.22,101.29,100.78,101.23,53873.0,87.2729,87.3333,86.8935,87.2815,53873.0
2018-03-28 14:00:00,101.29,101.47,101.02,101.07,76582.0,87.3333,87.4885,87.1005,87.1436,76582.0
2018-03-28 14:30:00,101.04,101.21,100.59,100.63,77348.0,87.1177,87.2643,86.7297,86.7642,77348.0
2018-03-28 15:00:00,100.61,100.67,99.78,99.94,120154.0,86.747,86.7987,86.0313,86.1693,120154.0
2018-03-28 15:30:00,99.94,100.23,99.69,99.73,221927.0,86.1693,86.4193,85.9537,85.9882,221927.0
2018-03-29 09:30:00,100.51,101.22,100.05,101.21,70203.0,86.6607,87.2729,86.2641,87.2643,70203.0
2018-03-29 10:00:00,101.21,101.39,100.74,100.83,90847.0,87.2643,87.4195,86.859,86.9366,90847.0
2018-03-29 10:30:00,100.83,101.41,100.82,101.41,189441.0,86.9366,87.4367,86.928,87.4367,189441.0
2018-03-29 11:00:00,101.28,101.41,100.7,100.7,35621.0,87.3246,87.4367,86.8246,86.8246,35621.0
2018-03-29 11:30:00,100.7,101.33,100.66,101.33,52409.0,86.8246,87.3678,86.7901,87.3678,52409.0
2018-03-29 12:00:00,101.29,101.32,100.86,100.96,31962.0,87.3333,87.3591,86.9625,87.0487,31962.0
2018-03-29 12:30:00,100.99,101.03,100.67,100.72,45624.0,87.0746,87.1091,86.7987,86.8418,45624.0
2018-03-29 13:00:00,100.72,100.8,100.49,100.68,21241.0,86.8418,86.9108,86.6435,86.8073,21241.0
2018-03-29 13:30:00,100.67,100.97,100.38,100.86,46968.0,86.7987,87.0574,86.5487,86.9625,46968.0
2018-03-29 14:00:00,100.86,100.87,100.59,100.8,115282.0,86.9625,86.9711,86.7297,86.9108,115282.0
2018-03-29 14:30:00,100.89,100.89,100.21,100.23,81634.0,86.9884,86.9884,86.4021,86.4193,81634.0
2018-03-29 15:00:00,100.25,100.86,100.09,100.83,203009.0,86.4366,86.9625,86.2986,86.9366,203009.0
2018-03-29 15:30:00,100.83,100.84,100.07,100.2,167881.0,86.9366,86.9453,86.2814,86.3935,167881.0
2018-04-02 09:30:00,100.02,100.11,99.48,99.63,50410.0,86.2383,86.3159,85.7727,85.902,50410.0
2018-04-02 10:00:00,99.49,99.86,98.79,98.98,45602.0,85.7813,86.1003,85.1777,85.3416,45602.0
2018-04-02 10:30:00,98.98,99.01,98.06,98.1,27790.0,85.3416,85.3674,84.5483,84.5828,27790.0
2018-04-02 11:00:00,98.1,98.19,97.75,98.11,50728.0,84.5828,84.6604,84.281,84.5914,50728.0
2018-04-02 11:30:00,98.13,98.41,97.49,98.17,28915.0,84.6087,84.8501,84.0569,84.6432,28915.0
2018-04-02 12:00:00,98.21,98.34,97.85,97.99,40389.0,84.6777,84.7897,84.3673,84.488,40389.0
2018-04-02 12:30:00,98.07,98.57,98.05,98.44,62679.0,84.5569,84.9881,84.5397,84.876,62679.0
2018-04-02 13:00:00,98.44,98.46,98.08,98.08,42960.0,84.876,84.8932,84.5656,84.5656,42960.0
2018-04-02 13:30:00,98.1,98.22,97.81,97.94,56694.0,84.5828,84.6863,84.3328,84.4449,56694.0
2018-04-02 14:00:00,97.91,98.09,97.65,97.76,49024.0,84.419,84.5742,84.1948,84.2897,49024.0
2018-04-02 14:30:00,97.71,97.89,97.4,97.77,36093.0,84.2466,84.4017,83.9793,84.2983,36093.0
2018-04-02 15:00:00,97.82,98.26,97.62,98.16,53134.0,84.3414,84.7208,84.169,84.6345,53134.0
2018-04-02 15:30:00,98.14,98.82,98.03,98.55,187722.0,84.6173,85.2036,84.5225,84.9708,187722.0
2018-04-03 09:30:00,98.57,99.19,97.7,98.12,62982.0,84.9881,85.5226,84.2379,84.6001,62982.0
2018-04-03 10:00:00,98.05,98.22,96.94,97.06,31087.0,84.5397,84.6863,83.5826,83.6861,31087.0
2018-04-03 10:30:00,97.1,97.83,97.1,97.83,31456.0,83.7206,84.35,83.7206,84.35,31456.0
2018-04-03 11:00:00,97.86,98.08,97.44,97.44,53700.0,84.3759,84.5656,84.0138,84.0138,53700.0
2018-04-03 11:30:00,97.42,97.79,97.15,97.68,55315.0,83.9965,84.3155,83.7637,84.2207,55315.0
2018-04-03 12:00:00,97.72,97.81,97.28,97.35,45482.0,84.2552,84.3328,83.8758,83.9362,45482.0
2018-04-03 12:30:00,97.31,97.48,97.14,97.18,47665.0,83.9017,84.0482,83.7551,83.7896,47665.0
2018-04-03 13:00:00,97.21,97.54,97.15,97.45,35897.0,83.8154,84.1,83.7637,84.0224,35897.0
2018-04-03 13:30:00,97.47,97.5,97.1,97.49,35562.0,84.0396,84.0655,83.7206,84.0569,35562.0
2018-04-03 14:00:00,97.45,97.57,97.26,97.43,54042.0,84.0224,84.1258,83.8586,84.0051,54042.0
2018-04-03 14:30:00,97.46,97.84,97.33,97.8,62676.0,84.031,84.3586,83.9189,84.3242,62676.0
2018-04-03 15:00:00,97.77,98.7,97.77,98.61,177656.0,84.2983,85.1001,84.2983,85.0225,177656.0
2018-04-03 15:30:00,98.69,98.69,98.09,98.23,155493.0,85.0915,85.0915,84.5742,84.6949,155493.0
2018-04-04 09:30:00,96.5,96.71,95.45,95.62,94580.0,83.2033,83.3843,82.298,82.4445,94580.0
2018-04-04 10:00:00,95.52,96.97,95.51,96.55,95122.0,82.3583,83.6085,82.3497,83.2464,95122.0
2018-04-04 10:30:00,96.56,97.52,96.41,97.27,93952.0,83.255,84.0827,83.1257,83.8672,93952.0
2018-04-04 11:00:00,97.27,97.51,97.16,97.24,37232.0,83.8672,84.0741,83.7723,83.8413,37232.0
2018-04-04 11:30:00,97.23,97.64,97.16,97.24,28771.0,83.8327,84.1862,83.7723,83.8413,28771.0
2018-04-04 12:00:00,97.26,97.84,97.23,97.69,31928.0,83.8586,84.3586,83.8327,84.2293,31928.0
2018-04-04 12:30:00,97.78,97.95,97.66,97.76,21705.0,84.3069,84.4535,84.2034,84.2897,21705.0
2018-04-04 13:00:00,97.73,97.85,97.26,97.34,26700.0,84.2638,84.3673,83.8586,83.9275,26700.0
2018-04-04 13:30:00,97.3,97.57,97.22,97.51,48388.0,83.893,84.1258,83.8241,84.0741,48388.0
2018-04-04 14:00:00,97.59,98.36,97.54,98.33,95467.0,84.1431,84.807,84.1,84.7811,95467.0
2018-04-04 14:30:00,98.34,98.38,97.92,98.3,44205.0,84.7897,84.8242,84.4276,84.7553,44205.0
2018-04-04 15:00:00,98.28,98.75,98.12,98.62,74807.0,84.738,85.1433,84.6001,85.0312,74807.0
2018-04-04 15:30:00,98.62,98.92,98.53,98.85,143272.0,85.0312,85.2898,84.9536,85.2295,143272.0
2018-04-05 09:30:00,99.51,101.55,99.51,101.15,125852.0,85.7985,87.5574,85.7985,87.2126,125852.0
2018-04-05 10:00:00,101.33,101.87,101.12,101.81,74928.0,87.3678,87.8333,87.1867,87.7816,74928.0
2018-04-05 10:30:00,101.85,102.06,101.53,101.67,59628.0,87.8161,87.9972,87.5402,87.6609,59628.0
2018-04-05 11:00:00,101.72,102.39,101.66,102.14,52248.0,87.704,88.2817,87.6523,88.0661,52248.0
2018-04-05 11:30:00,102.11,102.29,101.87,102.2,36203.0,88.0403,88.1955,87.8333,88.1179,36203.0
2018-04-05 12:00:00,102.17,102.46,102.09,102.32,27249.0,88.092,88.342,88.023,88.2213,27249.0
2018-04-05 12:30:00,102.29,102.37,101.88,102.01,33975.0,88.1955,88.2645,87.842,87.9541,33975.0
2018-04-05 13:00:00,102.09,102.16,101.72,101.82,34492.0,88.023,88.0834,87.704,87.7902,34492.0
2018-04-05 13:30:00,101.79,102.08,101.73,102.05,45756.0,87.7644,88.0144,87.7126,87.9885,45756.0
2018-04-05 14:00:00,102.08,102.14,101.93,102.04,32739.0,88.0144,88.0661,87.8851,87.9799,32739.0
2018-04-05 14:30:00,102.07,102.43,102.02,102.43,18408.0,88.0058,88.3162,87.9627,88.3162,18408.0
2018-04-05 15:00:00,102.4,102.48,102.19,102.42,41302.0,88.2903,88.3593,88.1093,88.3076,41302.0
2018-04-05 15:30:00,102.4,102.67,102.29,102.37,218522.0,88.2903,88.5231,88.1955,88.2645,218522.0
2018-04-06 09:30:00,101.37,102.14,101.23,101.98,22878.0,87.4022,88.0661,87.2815,87.9282,22878.0
2018-04-06 10:00:00,101.99,102.49,101.77,101.99,79849.0,87.9368,88.3679,87.7471,87.9368,79849.0
2018-04-06 10:30:00,101.98,102.08,101.44,101.44,53446.0,87.9282,88.0144,87.4626,87.4626,53446.0
2018-04-06 11:00:00,101.41,101.41,100.68,100.81,49153.0,87.4367,87.4367,86.8073,86.9194,49153.0
2018-04-06 11:30:00,100.86,101.26,100.7,101.21,30683.0,86.9625,87.3074,86.8246,87.2643,30683.0
2018-04-06 12:00:00,101.22,101.23,100.45,100.5,23402.0,87.2729,87.2815,86.609,86.6521,23402.0
2018-04-06 12:30:00,100.45,100.61,100.35,100.47,42239.0,86.609,86.747,86.5228,86.6263,42239.0
2018-04-06 13:00:00,100.46,100.54,100.09,100.09,33064.0,86.6176,86.6866,86.2986,86.2986,33064.0
2018-04-06 13:30:00,100.13,100.35,99.56,99.59,42198.0,86.3331,86.5228,85.8416,85.8675,42198.0
2018-04-06 14:00:00,99.56,99.66,99.2,99.31,60008.0,85.8416,85.9279,85.5312,85.6261,60008.0
2018-04-06 14:30:00,99.26,99.41,98.83,98.93,81073.0,85.583,85.7123,85.2122,85.2984,81073.0
2018-04-06 15:00:00,98.95,100.04,98.72,99.82,118805.0,85.3157,86.2555,85.1174,86.0658,118805.0
2018-04-06 15:30:00,99.82,100.29,99.58,99.91,233477.0,86.0658,86.4711,85.8589,86.1434,233477.0
2018-04-09 09:30:00,100.71,100.94,100.03,100.54,27948.0,86.8332,87.0315,86.2469,86.6866,27948.0
2018-04-09 10:00:00,100.42,100.67,100.25,100.62,29183.0,86.5831,86.7987,86.4366,86.7556,29183.0
2018-04-09 10:30:00,100.65,101.08,100.65,100.87,24474.0,86.7814,87.1522,86.7814,86.9711,24474.0
2018-04-09 11:00:00,100.87,101.37,100.72,101.29,24545.0,86.9711,87.4022,86.8418,87.3333,24545.0
2018-04-09 11:30:00,101.37,101.56,101.08,101.18,25736.0,87.4022,87.5661,87.1522,87.2384,25736.0
2018-04-09 12:00:00,101.25,101.5,101.18,101.32,16872.0,87.2988,87.5143,87.2384,87.3591,16872.0
2018-04-09 12:30:00,101.31,101.32,101.09,101.16,14379.0,87.3505,87.3591,87.1608,87.2212,14379.0
2018-04-09 13:00:00,101.2,101.45,101.2,101.34,16650.0,87.2557,87.4712,87.2557,87.3764,16650.0
2018-04-09 13:30:00,101.38,101.97,101.38,101.8,24364.0,87.4109,87.9196,87.4109,87.773,24364.0
2018-04-09 14:00:00,101.82,101.98,101.51,101.72,22431.0,87.7902,87.9282,87.523,87.704,22431.0
2018-04-09 14:30:00,101.72,101.87,101.59,101.83,27493.0,87.704,87.8333,87.5919,87.7989,27493.0
2018-04-09 15:00:00,101.84,101.92,101.43,101.6,41618.0,87.8075,87.8765,87.454,87.6005,41618.0
2018-04-09 15:30:00,101.59,101.6,100.97,100.97,148922.0,87.5919,87.6005,87.0574,87.0574,148922.0
2018-04-10 09:30:00,102.64,103.71,101.98,103.25,65314.0,88.4972,89.4198,87.9282,89.0232,65314.0
2018-04-10 10:00:00,103.12,103.87,102.89,103.87,44968.0,88.9111,89.5578,88.7128,89.5578,44968.0
2018-04-10 10:30:00,103.87,104.64,103.83,104.5,50402.0,89.5578,90.2217,89.5233,90.101,50402.0
2018-04-10 11:00:00,104.47,104.71,104.17,104.43,39408.0,90.0751,90.282,89.8164,90.0406,39408.0
2018-04-10 11:30:00,104.45,104.73,103.9,104.48,35141.0,90.0578,90.2993,89.5836,90.0837,35141.0
2018-04-10 12:00:00,104.49,104.52,103.89,104.17,38274.0,90.0923,90.1182,89.575,89.8164,38274.0
2018-04-10 12:30:00,104.15,104.43,104.07,104.43,32664.0,89.7992,90.0406,89.7302,90.0406,32664.0
2018-04-10 13:00:00,104.42,104.87,104.34,104.87,32520.0,90.032,90.42,89.963,90.42,32520.0
2018-04-10 13:30:00,104.82,104.94,104.47,104.9,30293.0,90.3769,90.4803,90.0751,90.4458,30293.0
2018-04-10 14:00:00,104.94,104.97,104.74,104.74,38677.0,90.4803,90.5062,90.3079,90.3079,38677.0
2018-04-10 14:30:00,104.77,104.9,104.46,104.69,26292.0,90.3338,90.4458,90.0665,90.2648,26292.0
2018-04-10 15:00:00,104.68,104.88,104.39,104.58,50214.0,90.2562,90.4286,90.0061,90.1699,50214.0
2018-04-10 15:30:00,104.53,104.59,104.37,104.44,117924.0,90.1268,90.1786,89.9889,90.0492,117924.0
2018-04-11 09:30:00,103.36,104.14,103.06,103.87,33301.0,89.118,89.7906,88.8594,89.5578,33301.0
2018-04-11 10:00:00,103.87,103.87,102.8,102.86,47186.0,89.5578,89.5578,88.6352,88.6869,47186.0
2018-04-11 10:30:00,102.79,102.93,102.36,102.41,36865.0,88.6266,88.7473,88.2558,88.2989,36865.0
2018-04-11 11:00:00,102.33,103.13,102.21,103.03,21657.0,88.23,88.9197,88.1265,88.8335,21657.0
2018-04-11 11:30:00,103.08,103.53,102.8,102.88,44952.0,88.8766,89.2646,88.6352,88.7042,44952.0
2018-04-11 12:00:00,103.0,103.28,102.81,102.89,41845.0,88.8076,89.0491,88.6438,88.7128,41845.0
2018-04-11 12:30:00,102.93,102.99,102.72,102.81,13956.0,88.7473,88.799,88.5662,88.6438,13956.0
2018-04-11 13:00:00,102.82,102.94,102.59,102.66,22087.0,88.6524,88.7559,88.4541,88.5145,22087.0
2018-04-11 13:30:00,102.64,102.92,102.52,102.84,41102.0,88.4972,88.7387,88.3938,88.6697,41102.0
2018-04-11 14:00:00,102.82,103.17,102.52,102.95,37044.0,88.6524,88.9542,88.3938,88.7645,37044.0
2018-04-11 14:30:00,102.96,103.3,102.93,103.14,30269.0,88.7732,89.0663,88.7473,88.9284,30269.0
2018-04-11 15:00:00,103.16,103.26,102.88,103.07,44090.0,88.9456,89.0318,88.7042,88.868,44090.0
2018-04-11 15:30:00,103.07,103.22,102.92,103.06,133991.0,88.868,88.9973,88.7387,88.8594,133991.0
2018-04-12 09:30:00,103.52,104.12,103.05,104.03,25319.0,89.256,89.7733,88.8508,89.6957,25319.0
2018-04-12 10:00:00,103.99,104.2,103.79,104.14,21519.0,89.6612,89.8423,89.4888,89.7906,21519.0
2018-04-12 10:30:00,104.16,104.31,103.88,104.16,24648.0,89.8078,89.9371,89.5664,89.8078,24648.0
2018-04-12 11:00:00,104.14,104.57,104.14,104.43,28771.0,89.7906,90.1613,89.7906,90.0406,28771.0
2018-04-12 11:30:00,104.42,104.82,104.4,104.61,36744.0,90.032,90.3769,90.0147,90.1958,36744.0
2018-04-12 12:00:00,104.61,104.77,104.51,104.77,25063.0,90.1958,90.3338,90.1096,90.3338,25063.0
2018-04-12 12:30:00,104.74,104.79,104.62,104.78,20976.0,90.3079,90.351,90.2044,90.3424,20976.0
2018-04-12 13:00:00,104.78,104.92,104.35,104.4,21009.0,90.3424,90.4631,89.9716,90.0147,21009.0
2018-04-12 13:30:00,104.41,104.87,104.35,104.59,23769.0,90.0234,90.42,89.9716,90.1786,23769.0
2018-04-12 14:00:00,104.56,104.83,104.54,104.81,20491.0,90.1527,90.3855,90.1354,90.3682,20491.0
2018-04-12 14:30:00,104.81,104.88,104.47,104.59,25723.0,90.3682,90.4286,90.0751,90.1786,25723.0
2018-04-12 15:00:00,104.58,104.9,104.48,104.81,29214.0,90.1699,90.4458,90.0837,90.3682,29214.0
2018-04-12 15:30:00,104.8,104.81,104.32,104.39,96270.0,90.3596,90.3682,89.9458,90.0061,96270.0
2018-04-13 09:30:00,104.92,104.96,104.11,104.32,31646.0,90.4631,90.4976,89.7647,89.9458,31646.0
2018-04-13 10:00:00,104.26,104.46,103.95,103.98,37625.0,89.894,90.0665,89.6267,89.6526,37625.0
2018-04-13 10:30:00,103.98,104.19,103.78,103.95,26586.0,89.6526,89.8337,89.4802,89.6267,26586.0
2018-04-13 11:00:00,103.84,104.42,103.82,104.37,26458.0,89.5319,90.032,89.5147,89.9889,26458.0
2018-04-13 11:30:00,104.38,104.52,104.13,104.42,25794.0,89.9975,90.1182,89.7819,90.032,25794.0
2018-04-13 12:00:00,104.43,104.66,104.33,104.62,29306.0,90.0406,90.2389,89.9544,90.2044,29306.0
2018-04-13 12:30:00,104.52,104.57,104.21,104.34,34896.0,90.1182,90.1613,89.8509,89.963,34896.0
2018-04-13 13:00:00,104.31,104.53,104.23,104.48,37162.0,89.9371,90.1268,89.8682,90.0837,37162.0
2018-04-13 13:30:00,104.5,104.63,104.4,104.53,34095.0,90.101,90.213,90.0147,90.1268,34095.0
2018-04-13 14:00:00,104.52,104.54,104.19,104.39,31503.0,90.1182,90.1354,89.8337,90.0061,31503.0
2018-04-13 14:30:00,104.34,104.53,104.09,104.27,68595.0,89.963,90.1268,89.7475,89.9027,68595.0
2018-04-13 15:00:00,104.29,104.3,103.44,103.77,42371.0,89.9199,89.9285,89.187,89.4715,42371.0
2018-04-13 15:30:00,103.74,104.41,103.74,104.16,142311.0,89.4457,90.0234,89.4457,89.8078,142311.0
2018-04-16 09:30:00,105.1,105.76,104.61,104.88,81819.0,90.6183,91.1873,90.1958,90.4286,81819.0
2018-04-16 10:00:00,104.88,105.96,104.82,105.7,65270.0,90.4286,91.3598,90.3769,91.1356,65270.0
2018-04-16 10:30:00,105.62,106.51,105.62,106.33,96592.0,91.0666,91.834,91.0666,91.6788,96592.0
2018-04-16 11:00:00,106.32,106.76,105.67,105.93,46130.0,91.6702,92.0496,91.1097,91.3339,46130.0
2018-04-16 11:30:00,105.99,106.5,105.71,106.22,51462.0,91.3857,91.8254,91.1442,91.584,51462.0
2018-04-16 12:00:00,106.23,106.6,106.19,106.42,17929.0,91.5926,91.9116,91.5581,91.7564,17929.0
2018-04-16 12:30:00,106.49,106.53,105.98,106.17,23365.0,91.8168,91.8512,91.377,91.5408,23365.0
2018-04-16 13:00:00,106.23,106.65,106.18,106.44,15296.0,91.5926,91.9547,91.5495,91.7736,15296.0
2018-04-16 13:30:00,106.46,106.53,106.21,106.33,33338.0,91.7909,91.8512,91.5753,91.6788,33338.0
2018-04-16 14:00:00,106.4,106.77,106.22,106.64,52469.0,91.7392,92.0582,91.584,91.9461,52469.0
2018-04-16 14:30:00,106.59,106.9,106.48,106.58,62611.0,91.903,92.1703,91.8081,91.8944,62611.0
2018-04-16 15:00:00,106.62,106.68,106.21,106.35,49930.0,91.9288,91.9806,91.5753,91.696,49930.0
2018-04-16 15:30:00,106.32,106.83,106.31,106.4,173875.0,91.6702,92.1099,91.6616,91.7392,173875.0
2018-04-17 09:30:00,112.07,113.22,109.15,111.1,398010.0,96.6279,97.6194,94.1102,95.7915,398010.0
2018-04-17 10:00:00,111.17,111.27,109.83,111.0,215503.0,95.8519,95.9381,94.6965,95.7053,215503.0
2018-04-17 10:30:00,111.08,111.08,110.03,110.26,101148.0,95.7743,95.7743,94.869,95.0673,101148.0
2018-04-17 11:00:00,110.35,112.06,110.35,111.75,119382.0,95.1449,96.6193,95.1449,96.352,119382.0
2018-04-17 11:30:00,111.71,111.92,110.78,110.89,90179.0,96.3175,96.4986,95.5156,95.6105,90179.0
2018-04-17 12:00:00,110.81,111.05,110.54,110.68,35580.0,95.5415,95.7484,95.3087,95.4294,35580.0
2018-04-17 12:30:00,110.69,110.78,110.07,110.18,43556.0,95.438,95.5156,94.9035,94.9983,43556.0
2018-04-17 13:00:00,110.12,110.14,109.48,110.01,63143.0,94.9466,94.9638,94.3948,94.8517,63143.0
2018-04-17 13:30:00,109.97,110.21,109.68,110.09,39295.0,94.8172,95.0242,94.5672,94.9207,39295.0
2018-04-17 14:00:00,110.07,110.38,109.67,110.08,56184.0,94.9035,95.1708,94.5586,94.9121,56184.0
2018-04-17 14:30:00,110.14,110.33,109.9,109.9,46628.0,94.9638,95.1276,94.7569,94.7569,46628.0
2018-04-17 15:00:00,109.9,110.59,109.9,110.36,71678.0,94.7569,95.3518,94.7569,95.1535,71678.0
2018-04-17 15:30:00,110.39,110.88,110.37,110.4,200549.0,95.1794,95.6019,95.1621,95.188,200549.0
2018-04-18 09:30:00,110.72,112.42,110.67,112.34,112520.0,95.4639,96.9297,95.4208,96.8607,112520.0
2018-04-18 10:00:00,112.34,112.48,111.77,112.14,92466.0,96.8607,96.9814,96.3692,96.6882,92466.0
2018-04-18 10:30:00,112.18,112.38,111.92,112.34,60123.0,96.7227,96.8952,96.4986,96.8607,60123.0
2018-04-18 11:00:00,112.27,112.7,112.2,112.57,42419.0,96.8003,97.1711,96.74,97.059,42419.0
2018-04-18 11:30:00,112.57,112.61,112.26,112.39,74532.0,97.059,97.0935,96.7917,96.9038,74532.0
2018-04-18 12:00:00,112.41,112.66,112.39,112.55,27491.0,96.921,97.1366,96.9038,97.0418,27491.0
2018-04-18 12:30:00,112.58,112.84,112.55,112.79,25941.0,97.0676,97.2918,97.0418,97.2487,25941.0
2018-04-18 13:00:00,112.79,113.16,112.79,113.05,54623.0,97.2487,97.5677,97.2487,97.4729,54623.0
2018-04-18 13:30:00,113.02,113.02,112.54,112.54,125226.0,97.447,97.447,97.0331,97.0331,125226.0
2018-04-18 14:00:00,112.58,112.67,112.23,112.28,150309.0,97.0676,97.1452,96.7658,96.809,150309.0
2018-04-18 14:30:00,112.28,112.34,112.12,112.16,109456.0,96.809,96.8607,96.671,96.7055,109456.0
2018-04-18 15:00:00,112.16,112.3,112.03,112.09,59298.0,96.7055,96.8262,96.5934,96.6451,59298.0
2018-04-18 15:30:00,112.08,112.2,111.42,111.43,176629.0,96.6365,96.74,96.0675,96.0761,176629.0
2018-04-19 09:30:00,111.55,111.93,110.76,111.04,85792.0,96.1795,96.5072,95.4984,95.7398,85792.0
2018-04-19 10:00:00,111.09,111.21,110.32,111.12,57638.0,95.7829,95.8864,95.119,95.8088,57638.0
2018-04-19 10:30:00,111.11,111.22,110.64,110.81,49514.0,95.8002,95.895,95.3949,95.5415,49514.0
2018-04-19 11:00:00,110.82,110.84,110.45,110.78,28725.0,95.5501,95.5674,95.2311,95.5156,28725.0
2018-04-19 11:30:00,110.8,111.02,110.55,110.65,42613.0,95.5329,95.7226,95.3173,95.4036,42613.0
2018-04-19 12:00:00,110.63,110.91,110.51,110.91,28858.0,95.3863,95.6277,95.2828,95.6277,28858.0
2018-04-19 12:30:00,110.95,111.09,110.87,110.96,50245.0,95.6622,95.7829,95.5932,95.6708,50245.0
2018-04-19 13:00:00,110.96,110.96,110.59,110.73,22716.0,95.6708,95.6708,95.3518,95.4725,22716.0
2018-04-19 13:30:00,110.75,111.07,110.7,110.96,27382.0,95.4898,95.7657,95.4467,95.6708,27382.0
2018-04-19 14:00:00,110.94,110.98,110.77,110.87,23923.0,95.6536,95.6881,95.507,95.5932,23923.0
2018-04-19 14:30:00,110.93,111.2,110.91,111.07,35207.0,95.645,95.8778,95.6277,95.7657,35207.0
2018-04-19 15:00:00,111.05,111.05,110.84,110.91,59849.0,95.7484,95.7484,95.5674,95.6277,59849.0
2018-04-19 15:30:00,110.89,111.45,110.88,111.19,157675.0,95.6105,96.0933,95.6019,95.8691,157675.0
2018-04-20 09:30:00,111.2,112.11,110.7,112.02,95010.0,95.8778,96.6624,95.4467,96.5848,95010.0
2018-04-20 10:00:00,111.93,111.94,111.12,111.39,66289.0,96.5072,96.5158,95.8088,96.0416,66289.0
2018-04-20 10:30:00,111.38,111.49,110.84,111.05,53683.0,96.033,96.1278,95.5674,95.7484,53683.0
2018-04-20 11:00:00,111.07,111.07,110.64,110.82,35528.0,95.7657,95.7657,95.3949,95.5501,35528.0
2018-04-20 11:30:00,110.82,111.09,110.77,110.86,39828.0,95.5501,95.7829,95.507,95.5846,39828.0
2018-04-20 12:00:00,110.86,110.9,110.67,110.84,23580.0,95.5846,95.6191,95.4208,95.5674,23580.0
2018-04-20 12:30:00,110.74,110.95,110.68,110.89,14849.0,95.4811,95.6622,95.4294,95.6105,14849.0
2018-04-20 13:00:00,110.86,111.27,110.79,111.27,20379.0,95.5846,95.9381,95.5243,95.9381,20379.0
2018-04-20 13:30:00,111.26,111.8,111.25,111.72,22809.0,95.9295,96.3951,95.9209,96.3261,22809.0
2018-04-20 14:00:00,111.72,111.98,111.68,111.84,47100.0,96.3261,96.5503,96.2916,96.4296,47100.0
2018-04-20 14:30:00,111.84,111.87,111.59,111.77,34648.0,96.4296,96.4554,96.214,96.3692,34648.0
2018-04-20 15:00:00,111.75,111.75,111.31,111.45,59075.0,96.352,96.352,95.9726,96.0933,59075.0
2018-04-20 15:30:00,111.43,111.71,111.16,111.69,123487.0,96.0761,96.3175,95.8433,96.3002,123487.0
2018-04-23 09:30:00,112.17,112.69,111.85,112.6,46785.0,96.7141,97.1625,96.4382,97.0849,46785.0
2018-04-23 10:00:00,112.6,112.96,112.42,112.48,31851.0,97.0849,97.3953,96.9297,96.9814,31851.0
2018-04-23 10:30:00,112.51,112.56,111.9,111.94,24693.0,97.0073,97.0504,96.4813,96.5158,24693.0
2018-04-23 11:00:00,111.95,112.36,111.81,112.32,29469.0,96.5244,96.8779,96.4037,96.8434,29469.0
2018-04-23 11:30:00,112.28,112.28,111.72,112.0,20798.0,96.809,96.809,96.3261,96.5675,20798.0
2018-04-23 12:00:00,111.95,112.11,111.73,111.83,18836.0,96.5244,96.6624,96.3347,96.421,18836.0
2018-04-23 12:30:00,111.81,111.87,111.65,111.79,10577.0,96.4037,96.4554,96.2658,96.3865,10577.0
2018-04-23 13:00:00,111.78,111.85,111.66,111.8,11856.0,96.3778,96.4382,96.2744,96.3951,11856.0
2018-04-23 13:30:00,111.76,111.97,111.64,111.82,16191.0,96.3606,96.5417,96.2571,96.4123,16191.0
2018-04-23 14:00:00,111.78,111.83,111.21,111.3,22895.0,96.3778,96.421,95.8864,95.964,22895.0
2018-04-23 14:30:00,111.33,111.6,111.19,111.3,19812.0,95.9899,96.2227,95.8691,95.964,19812.0
2018-04-23 15:00:00,111.34,111.61,111.33,111.57,27078.0,95.9985,96.2313,95.9899,96.1968,27078.0
2018-04-23 15:30:00,111.54,111.72,111.42,111.65,66608.0,96.1709,96.3261,96.0675,96.2658,66608.0
2018-04-24 09:30:00,111.77,112.54,111.34,111.42,29869.0,96.3692,97.0331,95.9985,96.0675,29869.0
2018-04-24 10:00:00,111.52,112.55,111.51,111.94,77191.0,96.1537,97.0418,96.1451,96.5158,77191.0
2018-04-24 10:30:00,111.94,112.07,111.28,111.31,47116.0,96.5158,96.6279,95.9467,95.9726,47116.0
2018-04-24 11:00:00,111.32,111.42,110.9,111.23,26279.0,95.9812,96.0675,95.6191,95.9036,26279.0
2018-04-24 11:30:00,111.22,111.36,110.8,110.8,21390.0,95.895,96.0157,95.5329,95.5329,21390.0
2018-04-24 12:00:00,110.77,110.86,109.84,109.9,41018.0,95.507,95.5846,94.7052,94.7569,41018.0
2018-04-24 12:30:00,109.93,109.98,109.28,109.28,70437.0,94.7828,94.8259,94.2223,94.2223,70437.0
2018-04-24 13:00:00,109.3,109.37,108.7,108.9,46837.0,94.2396,94.2999,93.7222,93.8947,46837.0
2018-04-24 13:30:00,108.85,108.91,107.64,107.86,41877.0,93.8516,93.9033,92.8083,92.998,41877.0
2018-04-24 14:00:00,107.8,108.71,107.63,108.54,73572.0,92.9463,93.7309,92.7997,93.5843,73572.0
2018-04-24 14:30:00,108.57,108.84,108.38,108.74,49252.0,93.6102,93.843,93.4463,93.7567,49252.0
2018-04-24 15:00:00,108.77,109.43,108.77,109.27,59575.0,93.7826,94.3517,93.7826,94.2137,59575.0
2018-04-24 15:30:00,109.24,109.54,108.95,109.4,169363.0,94.1878,94.4465,93.9378,94.3258,169363.0
2018-04-25 09:30:00,109.11,109.8,108.22,108.34,63504.0,94.0757,94.6707,93.3084,93.4118,63504.0
2018-04-25 10:00:00,108.24,108.92,108.24,108.81,43142.0,93.3256,93.9119,93.3256,93.8171,43142.0
2018-04-25 10:30:00,108.78,109.81,108.69,109.48,62670.0,93.7912,94.6793,93.7136,94.3948,62670.0
2018-04-25 11:00:00,109.45,109.57,108.99,109.45,44710.0,94.3689,94.4724,93.9723,94.3689,44710.0
2018-04-25 11:30:00,109.5,109.52,109.0,109.0,9895.0,94.412,94.4293,93.9809,93.9809,9895.0
2018-04-25 12:00:00,109.08,109.6,109.05,109.54,17133.0,94.0499,94.4982,94.024,94.4465,17133.0
2018-04-25 12:30:00,109.48,109.81,109.48,109.74,12493.0,94.3948,94.6793,94.3948,94.6189,12493.0
2018-04-25 13:00:00,109.75,110.1,109.75,109.99,21109.0,94.6276,94.9293,94.6276,94.8345,21109.0
2018-04-25 13:30:00,110.02,110.26,109.79,109.93,18609.0,94.8604,95.0673,94.6621,94.7828,18609.0
2018-04-25 14:00:00,109.91,109.96,109.58,109.68,19427.0,94.7655,94.8086,94.481,94.5672,19427.0
2018-04-25 14:30:00,109.64,109.92,109.56,109.92,22374.0,94.5327,94.7741,94.4637,94.7741,22374.0
2018-04-25 15:00:00,109.94,110.03,109.71,109.92,42847.0,94.7914,94.869,94.5931,94.7741,42847.0
2018-04-25 15:30:00,109.89,109.92,109.27,109.57,76637.0,94.7483,94.7741,94.2137,94.4724,76637.0
2018-04-26 09:30:00,109.54,109.95,109.3,109.56,27357.0,94.4465,94.8,94.2396,94.4637,27357.0
2018-04-26 10:00:00,109.48,109.73,109.22,109.62,32074.0,94.3948,94.6103,94.1706,94.5155,32074.0
2018-04-26 10:30:00,109.59,110.21,109.59,110.1,20096.0,94.4896,95.0242,94.4896,94.9293,20096.0
2018-04-26 11:00:00,110.17,110.21,109.97,110.12,17653.0,94.9897,95.0242,94.8172,94.9466,17653.0
2018-04-26 11:30:00,110.11,110.13,109.56,109.74,22157.0,94.938,94.9552,94.4637,94.6189,22157.0
2018-04-26 12:00:00,109.75,110.17,109.66,110.07,15278.0,94.6276,94.9897,94.55,94.9035,15278.0
2018-04-26 12:30:00,110.06,110.43,110.05,110.37,16454.0,94.8948,95.2139,94.8862,95.1621,16454.0
2018-04-26 13:00:00,110.37,110.57,110.23,110.54,28563.0,95.1621,95.3346,95.0414,95.3087,28563.0
2018-04-26 13:30:00,110.49,110.78,110.46,110.78,20660.0,95.2656,95.5156,95.2397,95.5156,20660.0
2018-04-26 14:00:00,110.72,111.0,110.69,110.81,27171.0,95.4639,95.7053,95.438,95.5415,27171.0
2018-04-26 14:30:00,110.81,111.03,110.7,111.01,42117.0,95.5415,95.7312,95.4467,95.7139,42117.0
2018-04-26 15:00:00,111.01,111.05,110.79,110.84,42906.0,95.7139,95.7484,95.5243,95.5674,42906.0
2018-04-26 15:30:00,110.87,111.17,110.8,111.01,111633.0,95.5932,95.8519,95.5329,95.7139,111633.0
2018-04-27 09:30:00,110.6,110.84,109.66,109.7,34326.0,95.8316,96.0396,95.0171,95.0518,34326.0
2018-04-27 10:00:00,109.74,109.84,109.07,109.24,61973.0,95.0865,95.1731,94.5059,94.6532,61973.0
2018-04-27 10:30:00,109.23,109.31,108.61,109.01,34441.0,94.6446,94.7139,94.1073,94.4539,34441.0
2018-04-27 11:00:00,108.99,109.42,108.86,109.4,29090.0,94.4366,94.8092,94.324,94.7919,29090.0
2018-04-27 11:30:00,109.4,109.42,108.62,108.92,37142.0,94.7919,94.8092,94.116,94.3759,37142.0
2018-04-27 12:00:00,108.89,109.04,108.75,109.0,104264.0,94.35,94.4799,94.2286,94.4453,104264.0
2018-04-27 12:30:00,109.0,109.65,108.81,109.58,150776.0,94.4453,95.0085,94.2806,94.9478,150776.0
2018-04-27 13:00:00,109.62,109.66,109.27,109.53,50431.0,94.9825,95.0171,94.6792,94.9045,50431.0
2018-04-27 13:30:00,109.44,109.56,109.21,109.35,34994.0,94.8265,94.9305,94.6272,94.7485,34994.0
2018-04-27 14:00:00,109.35,109.62,109.27,109.51,26462.0,94.7485,94.9825,94.6792,94.8872,26462.0
2018-04-27 14:30:00,109.51,109.7,109.44,109.65,52314.0,94.8872,95.0518,94.8265,95.0085,52314.0
2018-04-27 15:00:00,109.63,109.79,109.19,109.2,40878.0,94.9911,95.1298,94.6099,94.6186,40878.0
2018-04-27 15:30:00,109.23,109.39,109.06,109.29,122355.0,94.6446,94.7832,94.4973,94.6965,122355.0
2018-04-30 09:30:00,109.62,109.91,109.14,109.14,36567.0,94.9825,95.2338,94.5666,94.5666,36567.0
2018-04-30 10:00:00,109.25,109.37,109.05,109.17,51899.0,94.6619,94.7659,94.4886,94.5926,51899.0
2018-04-30 10:30:00,109.11,109.32,108.83,109.08,60467.0,94.5406,94.7225,94.298,94.5146,60467.0
2018-04-30 11:00:00,109.12,109.31,109.07,109.27,15917.0,94.5492,94.7139,94.5059,94.6792,15917.0
2018-04-30 11:30:00,109.22,109.24,108.92,109.13,21198.0,94.6359,94.6532,94.3759,94.5579,21198.0
2018-04-30 12:00:00,109.13,109.21,108.99,109.13,118311.0,94.5579,94.6272,94.4366,94.5579,118311.0
2018-04-30 12:30:00,109.13,109.33,109.1,109.29,26385.0,94.5579,94.7312,94.5319,94.6965,26385.0
2018-04-30 13:00:00,109.34,109.34,109.06,109.13,14218.0,94.7399,94.7399,94.4973,94.5579,14218.0
2018-04-30 13:30:00,109.1,109.34,109.06,109.13,20628.0,94.5319,94.7399,94.4973,94.5579,20628.0
2018-04-30 14:00:00,109.21,109.22,108.96,109.04,27230.0,94.6272,94.6359,94.4106,94.4799,27230.0
2018-04-30 14:30:00,109.0,109.09,108.93,109.04,25230.0,94.4453,94.5232,94.3846,94.4799,25230.0
2018-04-30 15:00:00,109.02,109.07,108.5,108.7,40926.0,94.4626,94.5059,94.012,94.1853,40926.0
2018-04-30 15:30:00,108.73,109.08,108.63,108.71,125941.0,94.2113,94.5146,94.1247,94.194,125941.0
2018-05-01 09:30:00,107.95,108.5,103.58,104.94,297755.0,93.5355,94.012,89.749,90.9274,297755.0
2018-05-01 10:00:00,105.03,105.04,104.14,104.56,78519.0,91.0054,91.014,90.2342,90.5981,78519.0
2018-05-01 10:30:00,104.56,104.56,103.77,103.84,69964.0,90.5981,90.5981,89.9136,89.9743,69964.0
2018-05-01 11:00:00,103.85,103.87,103.42,103.42,79302.0,89.9829,90.0003,89.6104,89.6104,79302.0
2018-05-01 11:30:00,103.45,103.8,103.32,103.43,64945.0,89.6364,89.9396,89.5237,89.619,64945.0
2018-05-01 12:00:00,103.45,103.81,103.28,103.81,56570.0,89.6364,89.9483,89.4891,89.9483,56570.0
2018-05-01 12:30:00,103.88,104.19,103.71,103.91,49135.0,90.0089,90.2775,89.8616,90.0349,49135.0
2018-05-01 13:00:00,103.94,104.02,103.62,103.98,36822.0,90.0609,90.1302,89.7837,90.0956,36822.0
2018-05-01 13:30:00,104.0,104.31,103.95,104.23,35581.0,90.1129,90.3815,90.0696,90.3122,35581.0
2018-05-01 14:00:00,104.22,104.63,104.18,104.56,53013.0,90.3035,90.6588,90.2689,90.5981,53013.0
2018-05-01 14:30:00,104.56,105.06,104.54,104.86,77911.0,90.5981,91.0314,90.5808,90.8581,77911.0
2018-05-01 15:00:00,104.87,105.11,104.85,104.96,79787.0,90.8667,91.0747,90.8494,90.9447,79787.0
2018-05-01 15:30:00,104.98,105.54,104.89,105.46,212978.0,90.9621,91.4473,90.8841,91.378,212978.0
2018-05-02 09:30:00,106.02,107.59,106.02,107.48,119581.0,91.8632,93.2235,91.8632,93.1282,119581.0
2018-05-02 10:00:00,107.41,108.2,107.27,107.86,64633.0,93.0676,93.7521,92.9463,93.4575,64633.0
2018-05-02 10:30:00,107.87,108.08,107.74,107.96,41548.0,93.4662,93.6481,93.3535,93.5441,41548.0
2018-05-02 11:00:00,107.92,108.07,107.44,107.51,43538.0,93.5095,93.6394,93.0936,93.1542,43538.0
2018-05-02 11:30:00,107.5,107.6,107.04,107.13,21406.0,93.1456,93.2322,92.747,92.825,21406.0
2018-05-02 12:00:00,107.08,107.51,107.07,107.16,54219.0,92.7816,93.1542,92.773,92.851,54219.0
2018-05-02 12:30:00,107.17,107.43,107.13,107.28,45211.0,92.8596,93.0849,92.825,92.9549,45211.0
2018-05-02 13:00:00,107.29,107.57,107.23,107.47,43685.0,92.9636,93.2062,92.9116,93.1196,43685.0
2018-05-02 13:30:00,107.44,107.56,107.27,107.52,47802.0,93.0936,93.1975,92.9463,93.1629,47802.0
2018-05-02 14:00:00,107.47,108.07,107.42,107.95,64886.0,93.1196,93.6394,93.0762,93.5355,64886.0
2018-05-02 14:30:00,107.92,108.06,107.59,107.78,75581.0,93.5095,93.6308,93.2235,93.3882,75581.0
2018-05-02 15:00:00,107.84,107.84,107.29,107.44,83525.0,93.4402,93.4402,92.9636,93.0936,83525.0
2018-05-02 15:30:00,107.41,107.45,106.98,107.08,179129.0,93.0676,93.1022,92.695,92.7816,179129.0
2018-05-03 09:30:00,106.87,107.68,106.87,107.5,25456.0,92.5997,93.3015,92.5997,93.1456,25456.0
2018-05-03 10:00:00,107.45,107.5,106.01,106.1,40941.0,93.1022,93.1456,91.8545,91.9325,40941.0
2018-05-03 10:30:00,106.02,106.16,105.34,105.58,98878.0,91.8632,91.9845,91.274,91.4819,98878.0
2018-05-03 11:00:00,105.56,106.25,105.15,105.98,111187.0,91.4646,92.0625,91.1094,91.8285,111187.0
2018-05-03 11:30:00,105.89,106.55,105.77,106.43,22637.0,91.7505,92.3224,91.6466,92.2184,22637.0
2018-05-03 12:00:00,106.42,106.61,105.73,105.83,45907.0,92.2098,92.3744,91.6119,91.6986,45907.0
2018-05-03 12:30:00,105.82,106.39,105.8,106.31,48335.0,91.6899,92.1838,91.6726,92.1145,48335.0
2018-05-03 13:00:00,106.27,106.37,106.0,106.1,22316.0,92.0798,92.1664,91.8459,91.9325,22316.0
2018-05-03 13:30:00,106.12,106.42,105.99,105.99,26666.0,91.9498,92.2098,91.8372,91.8372,26666.0
2018-05-03 14:00:00,105.9,105.95,105.64,105.73,27776.0,91.7592,91.8025,91.5339,91.6119,27776.0
2018-05-03 14:30:00,105.79,106.44,105.77,106.0,36411.0,91.6639,92.2271,91.6466,91.8459,36411.0
2018-05-03 15:00:00,106.0,106.08,105.77,105.8,52120.0,91.8459,91.9152,91.6466,91.6726,52120.0
2018-05-03 15:30:00,105.8,106.37,105.8,106.31,103381.0,91.6726,92.1664,91.6726,92.1145,103381.0
2018-05-04 09:30:00,105.56,107.35,105.48,106.51,65420.0,91.4646,93.0156,91.3953,92.2878,65420.0
2018-05-04 10:00:00,106.36,107.01,106.31,106.75,26417.0,92.1578,92.721,92.1145,92.4957,26417.0
2018-05-04 10:30:00,106.77,107.17,106.7,107.13,16178.0,92.513,92.8596,92.4524,92.825,16178.0
2018-05-04 11:00:00,107.17,108.08,107.13,108.08,17952.0,92.8596,93.6481,92.825,93.6481,17952.0
2018-05-04 11:30:00,108.08,108.26,107.81,108.2,23146.0,93.6481,93.8041,93.4142,93.7521,23146.0
2018-05-04 12:00:00,108.2,108.43,108.04,108.33,17676.0,93.7521,93.9514,93.6135,93.8647,17676.0
2018-05-04 12:30:00,108.36,108.69,108.34,108.65,21949.0,93.8907,94.1767,93.8734,94.142,21949.0
2018-05-04 13:00:00,108.64,108.92,108.64,108.84,14302.0,94.1333,94.3759,94.1333,94.3066,14302.0
2018-05-04 13:30:00,108.83,108.88,108.49,108.57,18932.0,94.298,94.3413,94.0034,94.0727,18932.0
2018-05-04 14:00:00,108.58,108.86,108.56,108.86,21530.0,94.0813,94.324,94.064,94.324,21530.0
2018-05-04 14:30:00,108.89,108.92,108.54,108.65,24557.0,94.35,94.3759,94.0467,94.142,24557.0
2018-05-04 15:00:00,108.7,108.86,108.47,108.72,23156.0,94.1853,94.324,93.986,94.2027,23156.0
2018-05-04 15:30:00,108.66,108.67,108.21,108.42,80214.0,94.1507,94.1593,93.7608,93.9427,80214.0
2018-05-07 09:30:00,108.57,109.57,108.19,109.51,27566.0,94.0727,94.9392,93.7434,94.8872,27566.0
2018-05-07 10:00:00,109.49,109.6,109.02,109.16,19556.0,94.8698,94.9651,94.4626,94.5839,19556.0
2018-05-07 10:30:00,109.18,109.34,108.64,109.25,23610.0,94.6012,94.7399,94.1333,94.6619,23610.0
2018-05-07 11:00:00,109.26,109.48,109.18,109.28,19913.0,94.6705,94.8612,94.6012,94.6879,19913.0
2018-05-07 11:30:00,109.26,109.42,109.17,109.25,21127.0,94.6705,94.8092,94.5926,94.6619,21127.0
2018-05-07 12:00:00,109.23,109.33,109.02,109.09,16836.0,94.6446,94.7312,94.4626,94.5232,16836.0
2018-05-07 12:30:00,109.06,109.11,108.9,109.05,12789.0,94.4973,94.5406,94.3586,94.4886,12789.0
2018-05-07 13:00:00,109.08,109.14,108.94,108.94,23830.0,94.5146,94.5666,94.3933,94.3933,23830.0
2018-05-07 13:30:00,108.88,108.96,108.67,108.67,28209.0,94.3413,94.4106,94.1593,94.1593,28209.0
2018-05-07 14:00:00,108.68,108.71,108.5,108.63,40037.0,94.168,94.194,94.012,94.1247,40037.0
2018-05-07 14:30:00,108.63,108.7,108.14,108.15,37843.0,94.1247,94.1853,93.7001,93.7088,37843.0
2018-05-07 15:00:00,108.24,108.7,108.18,108.33,33502.0,93.7867,94.1853,93.7348,93.8647,33502.0
2018-05-07 15:30:00,108.32,108.64,108.3,108.52,71919.0,93.8561,94.1333,93.8387,94.0294,71919.0
2018-05-08 09:30:00,108.37,109.36,108.05,109.16,19921.0,93.8994,94.7572,93.6221,94.5839,19921.0
2018-05-08 10:00:00,109.16,109.43,108.97,109.15,17485.0,94.5839,94.8178,94.4193,94.5752,17485.0
2018-05-08 10:30:00,109.19,109.9,109.11,109.82,21056.0,94.6099,95.2251,94.5406,95.1558,21056.0
2018-05-08 11:00:00,109.75,109.82,109.07,109.28,19054.0,95.0951,95.1558,94.5059,94.6879,19054.0
2018-05-08 11:30:00,109.24,109.74,109.2,109.5,40304.0,94.6532,95.0865,94.6186,94.8785,40304.0
2018-05-08 12:00:00,109.52,109.7,109.09,109.19,18114.0,94.8958,95.0518,94.5232,94.6099,18114.0
2018-05-08 12:30:00,109.16,109.42,108.97,109.11,33908.0,94.5839,94.8092,94.4193,94.5406,33908.0
2018-05-08 13:00:00,109.11,109.44,109.03,109.33,18900.0,94.5406,94.8265,94.4713,94.7312,18900.0
2018-05-08 13:30:00,109.29,109.5,109.04,109.04,17475.0,94.6965,94.8785,94.4799,94.4799,17475.0
2018-05-08 14:00:00,109.1,109.24,108.88,109.07,36635.0,94.5319,94.6532,94.3413,94.5059,36635.0
2018-05-08 14:30:00,109.16,109.16,108.49,108.68,30367.0,94.5839,94.5839,94.0034,94.168,30367.0
2018-05-08 15:00:00,108.6,109.06,108.6,108.98,27129.0,94.0987,94.4973,94.0987,94.4279,27129.0
2018-05-08 15:30:00,108.97,109.0,108.59,108.71,124181.0,94.4193,94.4453,94.09,94.194,124181.0
2018-05-09 09:30:00,109.31,109.99,108.99,109.91,53762.0,94.7139,95.3031,94.4366,95.2338,53762.0
2018-05-09 10:00:00,109.87,110.25,109.67,109.7,69647.0,95.1991,95.5284,95.0258,95.0518,69647.0
2018-05-09 10:30:00,109.78,109.83,109.47,109.63,35060.0,95.1211,95.1644,94.8525,94.9911,35060.0
2018-05-09 11:00:00,109.62,109.66,109.16,109.35,40294.0,94.9825,95.0171,94.5839,94.7485,40294.0
2018-05-09 11:30:00,109.35,109.35,108.81,108.91,46874.0,94.7485,94.7485,94.2806,94.3673,46874.0
2018-05-09 12:00:00,108.9,109.37,108.89,109.27,55501.0,94.3586,94.7659,94.35,94.6792,55501.0
2018-05-09 12:30:00,109.29,109.41,109.1,109.14,61804.0,94.6965,94.8005,94.5319,94.5666,61804.0
2018-05-09 13:00:00,109.16,109.29,108.88,109.06,69153.0,94.5839,94.6965,94.3413,94.4973,69153.0
2018-05-09 13:30:00,109.11,109.48,109.01,109.46,83565.0,94.5406,94.8612,94.4539,94.8438,83565.0
2018-05-09 14:00:00,109.53,109.6,109.33,109.54,45312.0,94.9045,94.9651,94.7312,94.9132,45312.0
2018-05-09 14:30:00,109.55,109.61,109.31,109.54,36312.0,94.9218,94.9738,94.7139,94.9132,36312.0
2018-05-09 15:00:00,109.52,109.54,109.27,109.33,46218.0,94.8958,94.9132,94.6792,94.7312,46218.0
2018-05-09 15:30:00,109.36,109.38,109.01,109.22,118979.0,94.7572,94.7745,94.4539,94.6359,118979.0
2018-05-10 09:30:00,109.31,110.16,109.31,110.14,21169.0,94.7139,95.4504,94.7139,95.433,21169.0
2018-05-10 10:00:00,110.14,110.3,109.68,109.77,18506.0,95.433,95.5717,95.0345,95.1124,18506.0
2018-05-10 10:30:00,109.83,110.1,109.7,109.7,46102.0,95.1644,95.3984,95.0518,95.0518,46102.0
2018-05-10 11:00:00,109.67,110.18,109.66,110.14,22975.0,95.0258,95.4677,95.0171,95.433,22975.0
2018-05-10 11:30:00,110.1,110.14,109.77,109.88,34175.0,95.3984,95.433,95.1124,95.2078,34175.0
2018-05-10 12:00:00,109.93,110.16,109.84,110.09,22569.0,95.2511,95.4504,95.1731,95.3897,22569.0
2018-05-10 12:30:00,110.08,110.24,109.95,110.0,18059.0,95.3811,95.5197,95.2684,95.3117,18059.0
2018-05-10 13:00:00,109.94,110.07,109.77,109.77,13681.0,95.2597,95.3724,95.1124,95.1124,13681.0
2018-05-10 13:30:00,109.8,110.01,109.72,109.77,20030.0,95.1384,95.3204,95.0691,95.1124,20030.0
2018-05-10 14:00:00,109.81,109.98,109.64,109.72,54964.0,95.1471,95.2944,94.9998,95.0691,54964.0
2018-05-10 14:30:00,109.72,109.73,109.4,109.48,24170.0,95.0691,95.0778,94.7919,94.8612,24170.0
2018-05-10 15:00:00,109.54,109.69,109.48,109.57,29647.0,94.9132,95.0431,94.8612,94.9392,29647.0
2018-05-10 15:30:00,109.56,109.69,109.5,109.59,56833.0,94.9305,95.0431,94.8785,94.9565,56833.0
2018-05-11 09:30:00,109.34,110.0,109.18,109.36,32650.0,94.7399,95.3117,94.6012,94.7572,32650.0
2018-05-11 10:00:00,109.29,109.38,108.85,108.85,41782.0,94.6965,94.7745,94.3153,94.3153,41782.0
2018-05-11 10:30:00,108.89,109.24,108.89,109.2,39406.0,94.35,94.6532,94.35,94.6186,39406.0
2018-05-11 11:00:00,109.22,109.22,108.46,108.46,29871.0,94.6359,94.6359,93.9774,93.9774,29871.0
2018-05-11 11:30:00,108.52,108.61,108.19,108.39,31465.0,94.0294,94.1073,93.7434,93.9167,31465.0
2018-05-11 12:00:00,108.42,108.5,108.26,108.27,18320.0,93.9427,94.012,93.8041,93.8127,18320.0
2018-05-11 12:30:00,108.3,108.35,108.15,108.29,20244.0,93.8387,93.8821,93.7088,93.8301,20244.0
2018-05-11 13:00:00,108.28,108.31,108.04,108.06,15280.0,93.8214,93.8474,93.6135,93.6308,15280.0
2018-05-11 13:30:00,108.02,108.29,107.96,108.22,50888.0,93.5961,93.8301,93.5441,93.7694,50888.0
2018-05-11 14:00:00,108.26,108.34,108.04,108.14,51199.0,93.8041,93.8734,93.6135,93.7001,51199.0
2018-05-11 14:30:00,108.12,108.16,108.01,108.09,34955.0,93.6828,93.7174,93.5875,93.6568,34955.0
2018-05-11 15:00:00,108.09,108.13,108.03,108.11,38298.0,93.6568,93.6914,93.6048,93.6741,38298.0
2018-05-11 15:30:00,108.1,108.16,107.99,108.06,167853.0,93.6654,93.7174,93.5701,93.6308,167853.0
2018-05-14 09:30:00,108.58,109.21,108.23,108.64,78874.0,94.0813,94.6272,93.7781,94.1333,78874.0
2018-05-14 10:00:00,108.61,108.73,108.28,108.64,22503.0,94.1073,94.2113,93.8214,94.1333,22503.0
2018-05-14 10:30:00,108.62,108.71,108.09,108.12,24537.0,94.116,94.194,93.6568,93.6828,24537.0
2018-05-14 11:00:00,108.08,108.39,108.08,108.21,23348.0,93.6481,93.9167,93.6481,93.7608,23348.0
2018-05-14 11:30:00,108.25,108.44,108.12,108.3,16739.0,93.7954,93.96,93.6828,93.8387,16739.0
2018-05-14 12:00:00,108.32,108.47,107.95,108.04,56776.0,93.8561,93.986,93.5355,93.6135,56776.0
2018-05-14 12:30:00,108.06,108.23,107.88,107.88,26711.0,93.6308,93.7781,93.4748,93.4748,26711.0
2018-05-14 13:00:00,107.92,107.92,107.63,107.84,21768.0,93.5095,93.5095,93.2582,93.4402,21768.0
2018-05-14 13:30:00,107.88,108.01,107.61,107.9,25426.0,93.4748,93.5875,93.2409,93.4921,25426.0
2018-05-14 14:00:00,107.92,107.92,107.4,107.64,88492.0,93.5095,93.5095,93.0589,93.2669,88492.0
2018-05-14 14:30:00,107.67,108.1,107.67,108.06,34742.0,93.2929,93.6654,93.2929,93.6308,34742.0
2018-05-14 15:00:00,108.06,108.29,107.88,107.91,66465.0,93.6308,93.8301,93.4748,93.5008,66465.0
2018-05-14 15:30:00,107.91,108.22,107.9,108.18,137519.0,93.5008,93.7694,93.4921,93.7348,137519.0
2018-05-15 09:30:00,107.35,107.55,106.32,106.32,78334.0,93.0156,93.1889,92.1231,92.1231,78334.0
2018-05-15 10:00:00,106.32,107.25,106.23,106.99,30715.0,92.1231,92.9289,92.0451,92.7037,30715.0
2018-05-15 10:30:00,106.94,107.16,106.59,107.1,37901.0,92.6603,92.851,92.3571,92.799,37901.0
2018-05-15 11:00:00,107.04,107.6,106.94,107.6,48318.0,92.747,93.2322,92.6603,93.2322,48318.0
2018-05-15 11:30:00,107.54,107.75,107.23,107.27,30509.0,93.1802,93.3622,92.9116,92.9463,30509.0
2018-05-15 12:00:00,107.27,107.68,107.27,107.68,21647.0,92.9463,93.3015,92.9463,93.3015,21647.0
2018-05-15 12:30:00,107.66,107.99,107.57,107.84,15947.0,93.2842,93.5701,93.2062,93.4402,15947.0
2018-05-15 13:00:00,107.84,107.98,107.76,107.98,12926.0,93.4402,93.5615,93.3708,93.5615,12926.0
2018-05-15 13:30:00,108.0,108.18,107.8,108.09,33775.0,93.5788,93.7348,93.4055,93.6568,33775.0
2018-05-15 14:00:00,108.08,108.36,108.07,108.32,23636.0,93.6481,93.8907,93.6394,93.8561,23636.0
2018-05-15 14:30:00,108.32,108.53,108.28,108.37,25876.0,93.8561,94.038,93.8214,93.8994,25876.0
2018-05-15 15:00:00,108.44,108.45,107.97,108.07,116734.0,93.96,93.9687,93.5528,93.6394,116734.0
2018-05-15 15:30:00,108.04,108.28,108.02,108.25,84085.0,93.6135,93.8214,93.5961,93.7954,84085.0
2018-05-16 09:30:00,108.51,110.74,108.51,110.73,51768.0,94.0207,95.9529,94.0207,95.9443,51768.0
2018-05-16 10:00:00,110.73,110.97,110.51,110.84,106177.0,95.9443,96.1522,95.7536,96.0396,106177.0
2018-05-16 10:30:00,110.79,111.21,110.69,110.84,94754.0,95.9962,96.3602,95.9096,96.0396,94754.0
2018-05-16 11:00:00,110.82,111.39,110.63,111.3,72213.0,96.0222,96.5161,95.8576,96.4381,72213.0
2018-05-16 11:30:00,111.25,111.76,111.09,111.35,118993.0,96.3948,96.8367,96.2562,96.4815,118993.0
2018-05-16 12:00:00,111.32,111.5,111.08,111.27,78788.0,96.4555,96.6114,96.2475,96.4121,78788.0
2018-05-16 12:30:00,111.26,111.77,111.26,111.77,100738.0,96.4035,96.8454,96.4035,96.8454,100738.0
2018-05-16 13:00:00,111.76,112.09,111.7,111.89,41498.0,96.8367,97.1227,96.7847,96.9494,41498.0
2018-05-16 13:30:00,111.9,112.1,111.82,111.82,34325.0,96.958,97.1313,96.8887,96.8887,34325.0
2018-05-16 14:00:00,111.82,111.86,111.58,111.6,29024.0,96.8887,96.9234,96.6808,96.6981,29024.0
2018-05-16 14:30:00,111.61,111.63,111.22,111.36,42442.0,96.7067,96.7241,96.3688,96.4901,42442.0
2018-05-16 15:00:00,111.34,111.36,110.89,111.07,50379.0,96.4728,96.4901,96.0829,96.2389,50379.0
2018-05-16 15:30:00,111.06,111.16,110.78,111.09,137320.0,96.2302,96.3168,95.9876,96.2562,137320.0
2018-05-17 09:30:00,113.24,114.58,112.0,113.91,226541.0,98.1191,99.2802,97.0447,98.6996,226541.0
2018-05-17 10:00:00,113.98,114.48,113.85,114.08,136552.0,98.7603,99.1935,98.6476,98.8469,136552.0
2018-05-17 10:30:00,113.94,114.39,113.81,114.17,175155.0,98.7256,99.1155,98.613,98.9249,175155.0
2018-05-17 11:00:00,114.18,114.24,113.44,113.78,87013.0,98.9336,98.9856,98.2924,98.587,87013.0
2018-05-17 11:30:00,113.79,113.97,113.61,113.75,45941.0,98.5957,98.7516,98.4397,98.561,45941.0
2018-05-17 12:00:00,113.63,114.01,113.62,113.93,81894.0,98.457,98.7863,98.4484,98.717,81894.0
2018-05-17 12:30:00,113.92,113.96,113.74,113.82,57124.0,98.7083,98.743,98.5523,98.6216,57124.0
2018-05-17 13:00:00,113.84,113.89,113.69,113.79,30575.0,98.639,98.6823,98.509,98.5957,30575.0
2018-05-17 13:30:00,113.8,113.84,113.41,113.48,29456.0,98.6043,98.639,98.2664,98.327,29456.0
2018-05-17 14:00:00,113.41,113.79,113.26,113.77,69569.0,98.2664,98.5957,98.1364,98.5783,69569.0
2018-05-17 14:30:00,113.77,114.25,113.76,114.25,49961.0,98.5783,98.9942,98.5697,98.9942,49961.0
2018-05-17 15:00:00,114.25,114.3,113.95,114.01,172406.0,98.9942,99.0376,98.7343,98.7863,172406.0
2018-05-17 15:30:00,114.0,114.09,113.77,113.92,284047.0,98.7776,98.8556,98.5783,98.7083,284047.0
2018-05-18 09:30:00,114.0,115.48,113.9,114.59,50194.0,98.7776,100.06,98.691,99.2888,50194.0
2018-05-18 10:00:00,114.6,114.85,114.05,114.09,36142.0,99.2975,99.5141,98.8209,98.8556,36142.0
2018-05-18 10:30:00,114.06,114.15,113.8,113.99,33506.0,98.8296,98.9076,98.6043,98.7689,33506.0
2018-05-18 11:00:00,114.04,114.19,113.88,114.09,65316.0,98.8123,98.9422,98.6736,98.8556,65316.0
2018-05-18 11:30:00,114.11,114.45,114.05,114.39,86533.0,98.8729,99.1675,98.8209,99.1155,86533.0
2018-05-18 12:00:00,114.39,114.43,114.09,114.2,52182.0,99.1155,99.1502,98.8556,98.9509,52182.0
2018-05-18 12:30:00,114.2,114.23,113.93,114.14,42983.0,98.9509,98.9769,98.717,98.8989,42983.0
2018-05-18 13:00:00,114.18,114.22,113.97,114.09,41319.0,98.9336,98.9682,98.7516,98.8556,41319.0
2018-05-18 13:30:00,114.09,114.09,113.7,113.74,27408.0,98.8556,98.8556,98.5177,98.5523,27408.0
2018-05-18 14:00:00,113.71,113.89,113.6,113.8,26141.0,98.5263,98.6823,98.431,98.6043,26141.0
2018-05-18 14:30:00,113.83,114.04,113.8,114.02,30353.0,98.6303,98.8123,98.6043,98.7949,30353.0
2018-05-18 15:00:00,114.01,114.09,113.85,114.09,44750.0,98.7863,98.8556,98.6476,98.8556,44750.0
2018-05-18 15:30:00,114.09,114.15,113.86,114.05,133726.0,98.8556,98.9076,98.6563,98.8209,133726.0
2018-05-21 09:30:00,114.6,115.55,114.46,114.97,47192.0,99.2975,100.1206,99.1762,99.6181,47192.0
2018-05-21 10:00:00,114.98,115.46,114.88,115.44,34771.0,99.6268,100.0427,99.5401,100.0253,34771.0
2018-05-21 10:30:00,115.38,115.51,115.13,115.29,37513.0,99.9733,100.086,99.7567,99.8954,37513.0
2018-05-21 11:00:00,115.26,115.32,115.01,115.01,38898.0,99.8694,99.9214,99.6527,99.6527,38898.0
2018-05-21 11:30:00,115.07,115.3,114.91,115.18,22986.0,99.7047,99.904,99.5661,99.8,22986.0
2018-05-21 12:00:00,115.21,115.21,114.73,114.73,19186.0,99.826,99.826,99.4101,99.4101,19186.0
2018-05-21 12:30:00,114.76,114.8,114.61,114.69,14362.0,99.4361,99.4708,99.3062,99.3755,14362.0
2018-05-21 13:00:00,114.74,114.91,114.72,114.86,17256.0,99.4188,99.5661,99.4015,99.5228,17256.0
2018-05-21 13:30:00,114.83,115.12,114.83,115.1,22904.0,99.4968,99.7481,99.4968,99.7307,22904.0
2018-05-21 14:00:00,115.09,115.17,114.79,114.83,17764.0,99.7221,99.7914,99.4621,99.4968,17764.0
2018-05-21 14:30:00,114.78,115.03,114.67,114.97,17978.0,99.4535,99.6701,99.3581,99.6181,17978.0
2018-05-21 15:00:00,115.0,115.0,114.7,114.78,35291.0,99.6441,99.6441,99.3841,99.4535,35291.0
2018-05-21 15:30:00,114.78,114.85,114.61,114.77,70911.0,99.4535,99.5141,99.3062,99.4448,70911.0
2018-05-22 09:30:00,115.71,116.34,114.97,115.26,53929.0,100.2593,100.8052,99.6181,99.8694,53929.0
2018-05-22 10:00:00,115.26,115.61,114.8,115.26,32851.0,99.8694,100.1726,99.4708,99.8694,32851.0
2018-05-22 10:30:00,115.24,115.63,115.12,115.48,25075.0,99.852,100.19,99.7481,100.06,25075.0
2018-05-22 11:00:00,115.48,115.85,115.37,115.56,23067.0,100.06,100.3806,99.9647,100.1293,23067.0
2018-05-22 11:30:00,115.57,115.58,115.02,115.08,18774.0,100.138,100.1466,99.6614,99.7134,18774.0
2018-05-22 12:00:00,115.11,115.17,114.46,114.47,31178.0,99.7394,99.7914,99.1762,99.1849,31178.0
2018-05-22 12:30:00,114.46,114.46,114.09,114.17,40874.0,99.1762,99.1762,98.8556,98.9249,40874.0
2018-05-22 13:00:00,114.09,114.22,113.88,113.99,27071.0,98.8556,98.9682,98.6736,98.7689,27071.0
2018-05-22 13:30:00,114.02,114.25,113.93,114.22,39624.0,98.7949,98.9942,98.717,98.9682,39624.0
2018-05-22 14:00:00,114.23,114.35,114.16,114.34,51170.0,98.9769,99.0809,98.9162,99.0722,51170.0
2018-05-22 14:30:00,114.36,114.58,114.0,114.0,40286.0,99.0895,99.2802,98.7776,98.7776,40286.0
2018-05-22 15:00:00,114.05,114.18,113.86,114.12,52474.0,98.8209,98.9336,98.6563,98.8816,52474.0
2018-05-22 15:30:00,114.11,114.12,113.7,113.88,132454.0,98.8729,98.8816,98.5177,98.6736,132454.0
2018-05-23 09:30:00,112.89,113.51,112.61,113.11,63292.0,97.8158,98.353,97.5732,98.0065,63292.0
2018-05-23 10:00:00,113.11,113.69,112.93,113.24,59823.0,98.0065,98.509,97.8505,98.1191,59823.0
2018-05-23 10:30:00,113.24,113.36,112.76,112.76,27945.0,98.1191,98.2231,97.7032,97.7032,27945.0
2018-05-23 11:00:00,112.64,112.85,112.38,112.48,27511.0,97.5992,97.7812,97.3739,97.4606,27511.0
2018-05-23 11:30:00,112.49,113.2,112.46,112.82,81930.0,97.4692,98.0844,97.4432,97.7552,81930.0
2018-05-23 12:00:00,112.88,113.28,112.82,113.28,66458.0,97.8072,98.1538,97.7552,98.1538,66458.0
2018-05-23 12:30:00,113.26,113.48,112.83,112.89,51644.0,98.1364,98.327,97.7638,97.8158,51644.0
2018-05-23 13:00:00,112.91,112.93,112.74,112.82,23540.0,97.8332,97.8505,97.6859,97.7552,23540.0
2018-05-23 13:30:00,112.88,113.11,112.81,113.0,61180.0,97.8072,98.0065,97.7465,97.9111,61180.0
2018-05-23 14:00:00,113.03,113.77,113.02,113.56,41409.0,97.9371,98.5783,97.9285,98.3964,41409.0
2018-05-23 14:30:00,113.55,113.62,113.3,113.62,23909.0,98.3877,98.4484,98.1711,98.4484,23909.0
2018-05-23 15:00:00,113.58,113.74,113.46,113.73,42292.0,98.4137,98.5523,98.3097,98.5437,42292.0
2018-05-23 15:30:00,113.72,113.91,113.62,113.84,94429.0,98.535,98.6996,98.4484,98.639,94429.0
2018-05-24 09:30:00,113.86,114.67,113.86,114.34,57865.0,98.6563,99.3581,98.6563,99.0722,57865.0
2018-05-24 10:00:00,114.34,114.69,114.13,114.37,50145.0,99.0722,99.3755,98.8903,99.0982,50145.0
2018-05-24 10:30:00,114.38,114.39,113.83,113.96,33773.0,99.1069,99.1155,98.6303,98.743,33773.0
2018-05-24 11:00:00,114.02,114.81,113.92,114.68,22729.0,98.7949,99.4795,98.7083,99.3668,22729.0
2018-05-24 11:30:00,114.8,114.8,114.26,114.33,48744.0,99.4708,99.4708,99.0029,99.0635,48744.0
2018-05-24 12:00:00,114.34,114.47,113.95,114.05,12900.0,99.0722,99.1849,98.7343,98.8209,12900.0
2018-05-24 12:30:00,114.04,114.12,113.89,113.94,9243.0,98.8123,98.8816,98.6823,98.7256,9243.0
2018-05-24 13:00:00,113.88,114.15,113.85,113.85,10179.0,98.6736,98.9076,98.6476,98.6476,10179.0
2018-05-24 13:30:00,113.81,114.04,113.74,113.9,28336.0,98.613,98.8123,98.5523,98.691,28336.0
2018-05-24 14:00:00,113.92,114.0,113.76,113.9,15160.0,98.7083,98.7776,98.5697,98.691,15160.0
2018-05-24 14:30:00,113.92,114.01,113.72,113.86,19319.0,98.7083,98.7863,98.535,98.6563,19319.0
2018-05-24 15:00:00,113.86,114.05,113.79,113.98,28616.0,98.6563,98.8209,98.5957,98.7603,28616.0
2018-05-24 15:30:00,113.96,113.99,113.73,113.88,67282.0,98.743,98.7689,98.5437,98.6736,67282.0
2018-05-25 09:30:00,113.14,113.98,112.98,113.31,43786.0,98.0324,98.7603,97.8938,98.1797,43786.0
2018-05-25 10:00:00,113.27,114.28,113.27,114.17,66520.0,98.1451,99.0202,98.1451,98.9249,66520.0
2018-05-25 10:30:00,114.2,114.49,113.75,113.85,69676.0,98.9509,99.2022,98.561,98.6476,69676.0
2018-05-25 11:00:00,113.73,114.77,113.73,114.63,44123.0,98.5437,99.4448,98.5437,99.3235,44123.0
2018-05-25 11:30:00,114.59,114.87,114.48,114.53,39124.0,99.2888,99.5314,99.1935,99.2368,39124.0
2018-05-25 12:00:00,114.47,114.47,114.1,114.29,21120.0,99.1849,99.1849,98.8643,99.0289,21120.0
2018-05-25 12:30:00,114.26,114.27,114.07,114.24,20616.0,99.0029,99.0116,98.8383,98.9856,20616.0
2018-05-25 13:00:00,114.24,114.33,114.12,114.22,27319.0,98.9856,99.0635,98.8816,98.9682,27319.0
2018-05-25 13:30:00,114.19,114.19,113.94,114.0,31574.0,98.9422,98.9422,98.7256,98.7776,31574.0
2018-05-25 14:00:00,114.01,114.32,113.97,114.29,22710.0,98.7863,99.0549,98.7516,99.0289,22710.0
2018-05-25 14:30:00,114.3,114.36,114.05,114.32,41473.0,99.0376,99.0895,98.8209,99.0549,41473.0
2018-05-25 15:00:00,114.34,114.48,114.24,114.48,43321.0,99.0722,99.1935,98.9856,99.1935,43321.0
2018-05-25 15:30:00,114.47,114.62,114.4,114.46,85876.0,99.1849,99.3148,99.1242,99.1762,85876.0
2018-05-29 09:30:00,113.48,114.91,113.29,114.83,40033.0,98.327,99.5661,98.1624,99.4968,40033.0
2018-05-29 10:00:00,114.82,115.21,114.57,115.07,39875.0,99.4881,99.826,99.2715,99.7047,39875.0
2018-05-29 10:30:00,115.16,115.19,114.75,114.84,25238.0,99.7827,99.8087,99.4275,99.5054,25238.0
2018-05-29 11:00:00,114.84,114.95,114.63,114.91,40484.0,99.5054,99.6008,99.3235,99.5661,40484.0
2018-05-29 11:30:00,114.9,114.9,114.33,114.42,56876.0,99.5574,99.5574,99.0635,99.1415,56876.0
2018-05-29 12:00:00,114.38,114.39,113.92,114.11,28605.0,99.1069,99.1155,98.7083,98.8729,28605.0
2018-05-29 12:30:00,114.19,114.67,114.16,114.52,19257.0,98.9422,99.3581,98.9162,99.2282,19257.0
2018-05-29 13:00:00,114.49,114.62,114.4,114.59,57284.0,99.2022,99.3148,99.1242,99.2888,57284.0
2018-05-29 13:30:00,114.55,114.55,114.19,114.28,105279.0,99.2542,99.2542,98.9422,99.0202,105279.0
2018-05-29 14:00:00,114.26,114.44,114.12,114.43,72055.0,99.0029,99.1589,98.8816,99.1502,72055.0
2018-05-29 14:30:00,114.44,114.55,114.2,114.23,31247.0,99.1589,99.2542,98.9509,98.9769,31247.0
2018-05-29 15:00:00,114.21,114.38,114.06,114.24,41215.0,98.9596,99.1069,98.8296,98.9856,41215.0
2018-05-29 15:30:00,114.18,114.54,114.11,114.12,151211.0,98.9336,99.2455,98.8729,98.8816,151211.0
2018-05-30 09:30:00,114.66,114.89,114.32,114.63,48708.0,99.3495,99.5488,99.0549,99.3235,48708.0
2018-05-30 10:00:00,114.77,115.01,114.61,115.0,30761.0,99.4448,99.6527,99.3062,99.6441,30761.0
2018-05-30 10:30:00,115.03,115.39,114.73,114.76,29528.0,99.6701,99.982,99.4101,99.4361,29528.0
2018-05-30 11:00:00,114.8,114.97,114.57,114.57,37877.0,99.4708,99.6181,99.2715,99.2715,37877.0
2018-05-30 11:30:00,114.57,114.94,114.43,114.74,33236.0,99.2715,99.5921,99.1502,99.4188,33236.0
2018-05-30 12:00:00,114.7,115.02,114.63,114.93,46705.0,99.3841,99.6614,99.3235,99.5834,46705.0
2018-05-30 12:30:00,114.9,114.9,114.69,114.82,25036.0,99.5574,99.5574,99.3755,99.4881,25036.0
2018-05-30 13:00:00,114.83,115.07,114.67,114.83,28376.0,99.4968,99.7047,99.3581,99.4968,28376.0
2018-05-30 13:30:00,114.78,114.94,114.78,114.89,33009.0,99.4535,99.5921,99.4535,99.5488,33009.0
2018-05-30 14:00:00,114.91,115.11,114.86,115.07,28846.0,99.5661,99.7394,99.5228,99.7047,28846.0
2018-05-30 14:30:00,115.08,115.51,115.08,115.46,44395.0,99.7134,100.086,99.7134,100.0427,44395.0
2018-05-30 15:00:00,115.44,115.5,114.95,114.95,41781.0,100.0253,100.0773,99.6008,99.6008,41781.0
2018-05-30 15:30:00,114.96,115.09,114.85,114.97,136611.0,99.6094,99.7221,99.5141,99.6181,136611.0
2018-05-31 09:30:00,114.75,115.4,114.75,115.01,67420.0,99.4275,99.9907,99.4275,99.6527,67420.0
2018-05-31 10:00:00,115.07,115.1,114.53,114.6,74099.0,99.7047,99.7307,99.2368,99.2975,74099.0
2018-05-31 10:30:00,114.58,114.85,114.22,114.34,33526.0,99.2802,99.5141,98.9682,99.0722,33526.0
2018-05-31 11:00:00,114.33,114.73,114.19,114.73,55406.0,99.0635,99.4101,98.9422,99.4101,55406.0
2018-05-31 11:30:00,114.7,114.87,114.28,114.43,31471.0,99.3841,99.5314,99.0202,99.1502,31471.0
2018-05-31 12:00:00,114.39,114.39,113.89,113.9,23007.0,99.1155,99.1155,98.6823,98.691,23007.0
2018-05-31 12:30:00,113.87,113.96,113.64,113.92,26367.0,98.665,98.743,98.4657,98.7083,26367.0
2018-05-31 13:00:00,113.97,114.13,113.65,113.75,30009.0,98.7516,98.8903,98.4743,98.561,30009.0
2018-05-31 13:30:00,113.75,113.8,113.4,113.48,32695.0,98.561,98.6043,98.2577,98.327,32695.0
2018-05-31 14:00:00,113.5,113.62,113.35,113.52,24088.0,98.3444,98.4484,98.2144,98.3617,24088.0
2018-05-31 14:30:00,113.52,113.83,113.41,113.45,78099.0,98.3617,98.6303,98.2664,98.3011,78099.0
2018-05-31 15:00:00,113.45,113.69,113.33,113.53,75178.0,98.3011,98.509,98.1971,98.3704,75178.0
2018-05-31 15:30:00,113.53,113.53,112.84,112.93,289408.0,98.3704,98.3704,97.7725,97.8505,289408.0
2018-06-01 09:30:00,114.12,115.06,113.99,114.87,38695.0,98.8816,99.6961,98.7689,99.5314,38695.0
2018-06-01 10:00:00,114.77,115.53,114.77,115.18,45092.0,99.4448,100.1033,99.4448,99.8,45092.0
2018-06-01 10:30:00,115.14,115.17,114.61,115.08,33888.0,99.7654,99.7914,99.3062,99.7134,33888.0
2018-06-01 11:00:00,115.12,115.29,114.87,115.11,30847.0,99.7481,99.8954,99.5314,99.7394,30847.0
2018-06-01 11:30:00,115.07,115.28,115.04,115.09,13359.0,99.7047,99.8867,99.6787,99.7221,13359.0
2018-06-01 12:00:00,115.06,115.52,115.05,115.5,18166.0,99.6961,100.0946,99.6874,100.0773,18166.0
2018-06-01 12:30:00,115.49,115.6,115.34,115.57,19892.0,100.0687,100.164,99.9387,100.138,19892.0
2018-06-01 13:00:00,115.61,115.76,115.5,115.64,14372.0,100.1726,100.3026,100.0773,100.1986,14372.0
2018-06-01 13:30:00,115.65,115.71,115.36,115.39,20475.0,100.2073,100.2593,99.956,99.982,20475.0
2018-06-01 14:00:00,115.46,115.46,115.09,115.13,39912.0,100.0427,100.0427,99.7221,99.7567,39912.0
2018-06-01 14:30:00,115.14,115.55,115.06,115.43,19525.0,99.7654,100.1206,99.6961,100.0167,19525.0
2018-06-01 15:00:00,115.46,115.46,115.1,115.18,47276.0,100.0427,100.0427,99.7307,99.8,47276.0
2018-06-01 15:30:00,115.17,115.33,115.05,115.15,139989.0,99.7914,99.93,99.6874,99.7741,139989.0
2018-06-04 09:30:00,115.44,115.66,115.08,115.46,13323.0,100.0253,100.216,99.7134,100.0427,13323.0
2018-06-04 10:00:00,115.48,115.67,114.89,115.2,20102.0,100.06,100.2246,99.5488,99.8174,20102.0
2018-06-04 10:30:00,115.15,115.2,114.85,114.98,23260.0,99.7741,99.8174,99.5141,99.6268,23260.0
2018-06-04 11:00:00,115.0,115.55,114.94,115.53,93032.0,99.6441,100.1206,99.5921,100.1033,93032.0
2018-06-04 11:30:00,115.49,115.54,115.24,115.53,38735.0,100.0687,100.112,99.852,100.1033,38735.0
2018-06-04 12:00:00,115.57,115.58,115.26,115.54,56654.0,100.138,100.1466,99.8694,100.112,56654.0
2018-06-04 12:30:00,115.47,115.83,115.47,115.8,24925.0,100.0513,100.3633,100.0513,100.3373,24925.0
2018-06-04 13:00:00,115.8,115.93,115.78,115.84,39822.0,100.3373,100.4499,100.3199,100.3719,39822.0
2018-06-04 13:30:00,115.82,115.85,115.5,115.52,59209.0,100.3546,100.3806,100.0773,100.0946,59209.0
2018-06-04 14:00:00,115.52,115.6,115.39,115.4,123076.0,100.0946,100.164,99.982,99.9907,123076.0
2018-06-04 14:30:00,115.4,115.54,115.05,115.25,60967.0,99.9907,100.112,99.6874,99.8607,60967.0
2018-06-04 15:00:00,115.25,115.49,115.25,115.35,23575.0,99.8607,100.0687,99.8607,99.9473,23575.0
2018-06-04 15:30:00,115.35,115.5,115.26,115.34,89963.0,99.9473,100.0773,99.8694,99.9387,89963.0
2018-06-05 09:30:00,115.16,115.75,114.77,115.66,17905.0,99.7827,100.2939,99.4448,100.216,17905.0
2018-06-05 10:00:00,115.6,115.8,115.1,115.18,30279.0,100.164,100.3373,99.7307,99.8,30279.0
2018-06-05 10:30:00,115.22,115.25,114.65,114.89,20359.0,99.8347,99.8607,99.3408,99.5488,20359.0
2018-06-05 11:00:00,114.87,114.99,114.5,114.73,16483.0,99.5314,99.6354,99.2108,99.4101,16483.0
2018-06-05 11:30:00,114.73,114.84,114.43,114.71,21170.0,99.4101,99.5054,99.1502,99.3928,21170.0
2018-06-05 12:00:00,114.72,114.82,114.43,114.77,16006.0,99.4015,99.4881,99.1502,99.4448,16006.0
2018-06-05 12:30:00,114.72,114.87,114.69,114.72,7842.0,99.4015,99.5314,99.3755,99.4015,7842.0
2018-06-05 13:00:00,114.73,115.06,114.73,115.05,12553.0,99.4101,99.6961,99.4101,99.6874,12553.0
2018-06-05 13:30:00,115.02,115.08,114.88,115.0,35467.0,99.6614,99.7134,99.5401,99.6441,35467.0
2018-06-05 14:00:00,114.97,115.01,114.84,114.97,14894.0,99.6181,99.6527,99.5054,99.6181,14894.0
2018-06-05 14:30:00,114.98,115.03,114.93,115.01,44026.0,99.6268,99.6701,99.5834,99.6527,44026.0
2018-06-05 15:00:00,115.01,115.18,114.99,115.16,30323.0,99.6527,99.8,99.6354,99.7827,30323.0
2018-06-05 15:30:00,115.15,115.16,114.91,114.98,114513.0,99.7741,99.7827,99.5661,99.6268,114513.0
2018-06-06 09:30:00,115.68,117.0,115.1,116.98,79151.0,100.2333,101.377,99.7307,101.3597,79151.0
2018-06-06 10:00:00,116.94,117.8,116.85,117.5,81474.0,101.325,102.0702,101.2471,101.8103,81474.0
2018-06-06 10:30:00,117.4,117.66,116.98,117.14,60114.0,101.7236,101.9489,101.3597,101.4983,60114.0
2018-06-06 11:00:00,117.16,117.88,117.1,117.88,44935.0,101.5157,102.1395,101.4637,102.1395,44935.0
2018-06-06 11:30:00,117.89,118.0,117.53,117.65,44495.0,102.1482,102.2435,101.8363,101.9402,44495.0
2018-06-06 12:00:00,117.65,117.72,117.47,117.6,32748.0,101.9402,102.0009,101.7843,101.8969,32748.0
2018-06-06 12:30:00,117.62,117.64,117.3,117.64,48032.0,101.9142,101.9316,101.637,101.9316,48032.0
2018-06-06 13:00:00,117.68,117.78,117.47,117.62,23097.0,101.9662,102.0529,101.7843,101.9142,23097.0
2018-06-06 13:30:00,117.65,117.68,117.33,117.33,42298.0,101.9402,101.9662,101.663,101.663,42298.0
2018-06-06 14:00:00,117.38,117.45,117.24,117.38,34132.0,101.7063,101.7669,101.585,101.7063,34132.0
2018-06-06 14:30:00,117.32,117.48,117.26,117.46,37134.0,101.6543,101.7929,101.6023,101.7756,37134.0
2018-06-06 15:00:00,117.5,117.89,117.46,117.8,43451.0,101.8103,102.1482,101.7756,102.0702,43451.0
2018-06-06 15:30:00,117.82,118.01,117.66,117.95,130588.0,102.0875,102.2522,101.9489,102.2002,130588.0
2018-06-07 09:30:00,117.71,118.4,117.37,117.37,46319.0,101.9922,102.5901,101.6976,101.6976,46319.0
2018-06-07 10:00:00,117.45,117.84,117.26,117.53,35837.0,101.7669,102.1049,101.6023,101.8363,35837.0
2018-06-07 10:30:00,117.51,117.51,116.95,117.08,50303.0,101.8189,101.8189,101.3337,101.4463,50303.0
2018-06-07 11:00:00,117.07,117.22,116.86,117.03,21021.0,101.4377,101.5676,101.2557,101.403,21021.0
2018-06-07 11:30:00,117.04,117.28,116.88,117.01,27276.0,101.4117,101.6196,101.273,101.3857,27276.0
2018-06-07 12:00:00,116.96,117.07,116.83,116.92,40175.0,101.3424,101.4377,101.2297,101.3077,40175.0
2018-06-07 12:30:00,116.91,116.98,116.7,116.84,30734.0,101.299,101.3597,101.1171,101.2384,30734.0
2018-06-07 13:00:00,116.84,116.88,116.7,116.71,17494.0,101.2384,101.273,101.1171,101.1257,17494.0
2018-06-07 13:30:00,116.71,116.82,116.46,116.62,22809.0,101.1257,101.2211,100.9091,101.0478,22809.0
2018-06-07 14:00:00,116.65,117.17,116.57,117.14,26092.0,101.0738,101.5243,101.0044,101.4983,26092.0
2018-06-07 14:30:00,117.15,117.64,117.14,117.55,37662.0,101.507,101.9316,101.4983,101.8536,37662.0
2018-06-07 15:00:00,117.59,117.6,117.16,117.23,34539.0,101.8882,101.8969,101.5157,101.5763,34539.0
2018-06-07 15:30:00,117.22,117.45,117.03,117.03,87124.0,101.5676,101.7669,101.403,101.403,87124.0
2018-06-08 09:30:00,116.72,116.92,116.05,116.36,28919.0,101.1344,101.3077,100.5539,100.8225,28919.0
2018-06-08 10:00:00,116.56,116.92,116.29,116.92,37326.0,100.9958,101.3077,100.7618,101.3077,37326.0
2018-06-08 10:30:00,116.79,117.18,116.68,116.98,30516.0,101.1951,101.533,101.0998,101.3597,30516.0
2018-06-08 11:00:00,116.98,117.1,116.87,116.89,36291.0,101.3597,101.4637,101.2644,101.2817,36291.0
2018-06-08 11:30:00,116.86,117.15,116.85,117.15,22694.0,101.2557,101.507,101.2471,101.507,22694.0
2018-06-08 12:00:00,117.16,117.22,116.93,117.07,28169.0,101.5157,101.5676,101.3164,101.4377,28169.0
2018-06-08 12:30:00,117.1,117.22,117.1,117.11,10431.0,101.4637,101.5676,101.4637,101.4723,10431.0
2018-06-08 13:00:00,117.13,117.21,117.01,117.18,11574.0,101.4897,101.559,101.3857,101.533,11574.0
2018-06-08 13:30:00,117.22,117.22,117.07,117.1,13794.0,101.5676,101.5676,101.4377,101.4637,13794.0
2018-06-08 14:00:00,117.15,117.22,116.95,117.0,18498.0,101.507,101.5676,101.3337,101.377,18498.0
2018-06-08 14:30:00,116.99,117.21,116.99,117.16,15864.0,101.3684,101.559,101.3684,101.5157,15864.0
2018-06-08 15:00:00,117.13,117.36,117.08,117.2,34058.0,101.4897,101.689,101.4463,101.5503,34058.0
2018-06-08 15:30:00,117.21,117.22,116.94,117.08,58039.0,101.559,101.5676,101.325,101.4463,58039.0
2018-06-11 09:30:00,117.11,117.52,116.7,117.52,37762.0,101.4723,101.8276,101.1171,101.8276,37762.0
2018-06-11 10:00:00,117.52,117.59,116.94,116.99,20843.0,101.8276,101.8882,101.325,101.3684,20843.0
2018-06-11 10:30:00,116.97,117.18,116.81,116.87,36240.0,101.351,101.533,101.2124,101.2644,36240.0
2018-06-11 11:00:00,116.84,117.24,116.77,117.03,17702.0,101.2384,101.585,101.1777,101.403,17702.0
2018-06-11 11:30:00,117.06,117.33,116.96,117.13,19264.0,101.429,101.663,101.3424,101.4897,19264.0
2018-06-11 12:00:00,117.14,117.16,116.96,117.01,12626.0,101.4983,101.5157,101.3424,101.3857,12626.0
2018-06-11 12:30:00,117.02,117.13,117.0,117.03,15323.0,101.3944,101.4897,101.377,101.403,15323.0
2018-06-11 13:00:00,117.05,117.2,116.88,117.09,17130.0,101.4203,101.5503,101.273,101.455,17130.0
2018-06-11 13:30:00,117.09,117.13,116.96,117.02,17155.0,101.455,101.4897,101.3424,101.3944,17155.0
2018-06-11 14:00:00,117.02,117.1,116.89,117.05,16838.0,101.3944,101.4637,101.2817,101.4203,16838.0
2018-06-11 14:30:00,117.05,117.1,116.88,117.0,21787.0,101.4203,101.4637,101.273,101.377,21787.0
2018-06-11 15:00:00,117.02,117.39,117.02,117.39,24387.0,101.3944,101.7149,101.3944,101.7149,24387.0
2018-06-11 15:30:00,117.37,117.39,117.01,117.05,64931.0,101.6976,101.7149,101.3857,101.4203,64931.0
2018-06-12 09:30:00,116.91,117.5,116.42,116.6,34214.0,101.299,101.8103,100.8745,101.0304,34214.0
2018-06-12 10:00:00,116.67,117.12,116.46,116.87,63212.0,101.0911,101.481,100.9091,101.2644,63212.0
2018-06-12 10:30:00,116.82,117.35,116.77,116.86,45035.0,101.2211,101.6803,101.1777,101.2557,45035.0
2018-06-12 11:00:00,116.91,116.99,116.58,116.58,39276.0,101.299,101.3684,101.0131,101.0131,39276.0
2018-06-12 11:30:00,116.59,116.73,116.31,116.31,20578.0,101.0218,101.1431,100.7792,100.7792,20578.0
2018-06-12 12:00:00,116.34,116.76,116.27,116.57,21661.0,100.8052,101.1691,100.7445,101.0044,21661.0
2018-06-12 12:30:00,116.49,116.5,116.29,116.3,21559.0,100.9351,100.9438,100.7618,100.7705,21559.0
2018-06-12 13:00:00,116.33,116.36,116.12,116.13,13700.0,100.7965,100.8225,100.6145,100.6232,13700.0
2018-06-12 13:30:00,116.17,116.31,116.01,116.31,11613.0,100.6579,100.7792,100.5192,100.7792,11613.0
2018-06-12 14:00:00,116.31,116.31,115.9,115.9,27916.0,100.7792,100.7792,100.4239,100.4239,27916.0
2018-06-12 14:30:00,115.86,115.93,115.67,115.74,36820.0,100.3892,100.4499,100.2246,100.2853,36820.0
2018-06-12 15:00:00,115.75,116.04,115.73,115.89,36995.0,100.2939,100.5452,100.2766,100.4152,36995.0
2018-06-12 15:30:00,115.91,116.04,115.76,116.02,95613.0,100.4326,100.5452,100.3026,100.5279,95613.0
2018-06-13 09:30:00,116.27,117.4,116.11,117.11,82906.0,100.7445,101.7236,100.6059,101.4723,82906.0
2018-06-13 10:00:00,117.09,117.1,116.36,116.76,43875.0,101.455,101.4637,100.8225,101.1691,43875.0
2018-06-13 10:30:00,116.85,117.01,116.51,116.62,69468.0,101.2471,101.3857,100.9525,101.0478,69468.0
2018-06-13 11:00:00,116.62,116.71,116.48,116.48,24179.0,101.0478,101.1257,100.9265,100.9265,24179.0
2018-06-13 11:30:00,116.46,116.53,116.42,116.45,30937.0,100.9091,100.9698,100.8745,100.9005,30937.0
2018-06-13 12:00:00,116.47,116.47,116.2,116.37,22146.0,100.9178,100.9178,100.6838,100.8311,22146.0
2018-06-13 12:30:00,116.37,116.37,116.12,116.12,55585.0,100.8311,100.8311,100.6145,100.6145,55585.0
2018-06-13 13:00:00,116.11,116.13,115.94,116.07,23660.0,100.6059,100.6232,100.4586,100.5712,23660.0
2018-06-13 13:30:00,116.08,116.32,116.06,116.21,61787.0,100.5799,100.7878,100.5625,100.6925,61787.0
2018-06-13 14:00:00,116.21,116.23,115.73,115.88,48759.0,100.6925,100.7098,100.2766,100.4066,48759.0
2018-06-13 14:30:00,115.9,115.9,115.69,115.88,47385.0,100.4239,100.4239,100.2419,100.4066,47385.0
2018-06-13 15:00:00,115.9,116.31,115.84,115.91,45864.0,100.4239,100.7792,100.3719,100.4326,45864.0
2018-06-13 15:30:00,115.93,116.01,115.49,115.64,126408.0,100.4499,100.5192,100.0687,100.1986,126408.0
2018-06-14 09:30:00,115.82,116.35,114.65,114.75,36357.0,100.3546,100.8138,99.3408,99.4275,36357.0
2018-06-14 10:00:00,114.79,115.02,114.44,114.44,65737.0,99.4621,99.6614,99.1589,99.1589,65737.0
2018-06-14 10:30:00,114.46,115.08,114.36,114.79,61808.0,99.1762,99.7134,99.0895,99.4621,61808.0
2018-06-14 11:00:00,114.8,115.25,114.79,115.21,26800.0,99.4708,99.8607,99.4621,99.826,26800.0
2018-06-14 11:30:00,115.18,115.37,115.06,115.27,36256.0,99.8,99.9647,99.6961,99.878,36256.0
2018-06-14 12:00:00,115.24,115.34,115.14,115.19,33285.0,99.852,99.9387,99.7654,99.8087,33285.0
2018-06-14 12:30:00,115.15,115.42,115.08,115.36,35715.0,99.7741,100.008,99.7134,99.956,35715.0
2018-06-14 13:00:00,115.38,115.51,115.19,115.5,16142.0,99.9733,100.086,99.8087,100.0773,16142.0
2018-06-14 13:30:00,115.5,115.62,115.15,115.17,28608.0,100.0773,100.1813,99.7741,99.7914,28608.0
2018-06-14 14:00:00,115.2,115.2,114.89,114.89,24860.0,99.8174,99.8174,99.5488,99.5488,24860.0
2018-06-14 14:30:00,114.93,115.07,114.82,114.92,15732.0,99.5834,99.7047,99.4881,99.5748,15732.0
2018-06-14 15:00:00,114.93,115.21,114.93,115.04,25036.0,99.5834,99.826,99.5834,99.6787,25036.0
2018-06-14 15:30:00,115.06,115.3,114.97,115.12,74991.0,99.6961,99.904,99.6181,99.7481,74991.0
2018-06-15 09:30:00,115.13,116.57,114.4,115.97,154850.0,99.7567,101.0044,99.1242,100.4846,154850.0
2018-06-15 10:00:00,115.96,116.42,115.57,115.57,31968.0,100.4759,100.8745,100.138,100.138,31968.0
2018-06-15 10:30:00,115.56,115.7,115.38,115.54,31172.0,100.1293,100.2506,99.9733,100.112,31172.0
2018-06-15 11:00:00,115.54,115.79,115.2,115.2,77062.0,100.112,100.3286,99.8174,99.8174,77062.0
2018-06-15 11:30:00,115.14,115.26,114.99,115.2,60461.0,99.7654,99.8694,99.6354,99.8174,60461.0
2018-06-15 12:00:00,115.23,115.29,115.11,115.21,46316.0,99.8434,99.8954,99.7394,99.826,46316.0
2018-06-15 12:30:00,115.22,115.32,115.17,115.27,50501.0,99.8347,99.9214,99.7914,99.878,50501.0
2018-06-15 13:00:00,115.27,115.72,115.23,115.69,25678.0,99.878,100.2679,99.8434,100.2419,25678.0
2018-06-15 13:30:00,115.67,115.67,115.43,115.53,24379.0,100.2246,100.2246,100.0167,100.1033,24379.0
2018-06-15 14:00:00,115.51,115.62,115.44,115.54,59266.0,100.086,100.1813,100.0253,100.112,59266.0
2018-06-15 14:30:00,115.55,116.49,115.51,116.46,46490.0,100.1206,100.9351,100.086,100.9091,46490.0
2018-06-15 15:00:00,116.46,116.67,116.37,116.65,57232.0,100.9091,101.0911,100.8311,101.0738,57232.0
2018-06-15 15:30:00,116.64,116.98,116.61,116.96,121854.0,101.0651,101.3597,101.0391,101.3424,121854.0
2018-06-18 09:30:00,116.22,116.37,115.01,115.34,60091.0,100.7012,100.8311,99.6527,99.9387,60091.0
2018-06-18 10:00:00,115.33,115.33,114.51,114.69,34475.0,99.93,99.93,99.2195,99.3755,34475.0
2018-06-18 10:30:00,114.7,115.41,114.7,115.37,38410.0,99.3841,99.9993,99.3841,99.9647,38410.0
2018-06-18 11:00:00,115.38,115.74,115.35,115.59,19608.0,99.9733,100.2853,99.9473,100.1553,19608.0
2018-06-18 11:30:00,115.6,115.7,115.25,115.29,18869.0,100.164,100.2506,99.8607,99.8954,18869.0
2018-06-18 12:00:00,115.31,115.6,115.23,115.4,29150.0,99.9127,100.164,99.8434,99.9907,29150.0
2018-06-18 12:30:00,115.38,115.43,115.15,115.27,35217.0,99.9733,100.0167,99.7741,99.878,35217.0
2018-06-18 13:00:00,115.25,115.28,115.1,115.2,24870.0,99.8607,99.8867,99.7307,99.8174,24870.0
2018-06-18 13:30:00,115.2,115.3,115.17,115.17,14415.0,99.8174,99.904,99.7914,99.7914,14415.0
2018-06-18 14:00:00,115.2,115.25,114.96,114.96,40098.0,99.8174,99.8607,99.6094,99.6094,40098.0
2018-06-18 14:30:00,114.98,115.09,114.65,114.69,81335.0,99.6268,99.7221,99.3408,99.3755,81335.0
2018-06-18 15:00:00,114.67,114.76,114.38,114.45,40239.0,99.3581,99.4361,99.1069,99.1675,40239.0
2018-06-18 15:30:00,114.43,114.64,114.24,114.56,130883.0,99.1502,99.3322,98.9856,99.2628,130883.0
2018-06-19 09:30:00,113.59,113.59,111.42,112.26,140465.0,98.4224,98.4224,96.5421,97.27,140465.0
2018-06-19 10:00:00,112.2,112.39,111.62,111.69,90206.0,97.218,97.3826,96.7154,96.7761,90206.0
2018-06-19 10:30:00,111.67,112.03,111.48,111.84,67863.0,96.7587,97.0707,96.5941,96.906,67863.0
2018-06-19 11:00:00,111.8,112.23,111.75,112.04,69912.0,96.8714,97.244,96.8281,97.0793,69912.0
2018-06-19 11:30:00,112.04,112.39,111.96,112.27,36541.0,97.0793,97.3826,97.01,97.2786,36541.0
2018-06-19 12:00:00,112.31,112.74,112.21,112.62,50945.0,97.3133,97.6859,97.2266,97.5819,50945.0
2018-06-19 12:30:00,112.62,112.71,111.93,112.23,44046.0,97.5819,97.6599,96.984,97.244,44046.0
2018-06-19 13:00:00,112.25,112.35,112.11,112.2,34680.0,97.2613,97.3479,97.14,97.218,34680.0
2018-06-19 13:30:00,112.17,112.27,111.97,112.17,42354.0,97.192,97.2786,97.0187,97.192,42354.0
2018-06-19 14:00:00,112.17,112.51,112.17,112.38,53065.0,97.192,97.4866,97.192,97.3739,53065.0
2018-06-19 14:30:00,112.36,112.44,112.19,112.29,50387.0,97.3566,97.4259,97.2093,97.2959,50387.0
2018-06-19 15:00:00,112.31,112.35,112.16,112.18,49820.0,97.3133,97.3479,97.1833,97.2006,49820.0
2018-06-19 15:30:00,112.17,112.24,112.03,112.15,173839.0,97.192,97.2526,97.0707,97.1746,173839.0
2018-06-20 09:30:00,112.75,112.81,112.13,112.57,34224.0,97.6945,97.7465,97.1573,97.5386,34224.0
2018-06-20 10:00:00,112.44,112.72,111.95,112.03,26493.0,97.4259,97.6685,97.0013,97.0707,26493.0
2018-06-20 10:30:00,112.06,112.11,111.68,111.73,25074.0,97.0967,97.14,96.7674,96.8107,25074.0
2018-06-20 11:00:00,111.7,111.73,110.96,111.26,66028.0,96.7847,96.8107,96.1435,96.4035,66028.0
2018-06-20 11:30:00,111.31,111.56,111.04,111.51,33616.0,96.4468,96.6634,96.2129,96.6201,33616.0
2018-06-20 12:00:00,111.55,111.89,111.49,111.89,20927.0,96.6548,96.9494,96.6028,96.9494,20927.0
2018-06-20 12:30:00,111.92,112.3,111.85,112.25,50646.0,96.9754,97.3046,96.9147,97.2613,50646.0
2018-06-20 13:00:00,112.31,112.55,112.25,112.38,21746.0,97.3133,97.5212,97.2613,97.3739,21746.0
2018-06-20 13:30:00,112.39,112.45,112.27,112.39,15878.0,97.3826,97.4346,97.2786,97.3826,15878.0
2018-06-20 14:00:00,112.41,112.43,112.28,112.31,25126.0,97.3999,97.4173,97.2873,97.3133,25126.0
2018-06-20 14:30:00,112.3,112.3,112.0,112.1,23515.0,97.3046,97.3046,97.0447,97.1313,23515.0
2018-06-20 15:00:00,112.11,112.16,111.98,112.06,23688.0,97.14,97.1833,97.0273,97.0967,23688.0
2018-06-20 15:30:00,112.06,112.19,111.85,111.92,111126.0,97.0967,97.2093,96.9147,96.9754,111126.0
2018-06-21 09:30:00,112.0,112.2,111.43,111.65,60586.0,97.0447,97.218,96.5508,96.7414,60586.0
2018-06-21 10:00:00,111.66,111.85,111.2,111.34,38732.0,96.7501,96.9147,96.3515,96.4728,38732.0
2018-06-21 10:30:00,111.37,111.6,111.3,111.42,11611.0,96.4988,96.6981,96.4381,96.5421,11611.0
2018-06-21 11:00:00,111.42,111.65,111.27,111.47,22272.0,96.5421,96.7414,96.4121,96.5854,22272.0
2018-06-21 11:30:00,111.47,111.76,111.46,111.71,26298.0,96.5854,96.8367,96.5768,96.7934,26298.0
2018-06-21 12:00:00,111.71,111.77,111.29,111.43,11261.0,96.7934,96.8454,96.4295,96.5508,11261.0
2018-06-21 12:30:00,111.44,111.44,111.16,111.17,12493.0,96.5594,96.5594,96.3168,96.3255,12493.0
2018-06-21 13:00:00,111.18,111.18,110.99,111.03,11785.0,96.3342,96.3342,96.1695,96.2042,11785.0
2018-06-21 13:30:00,111.03,111.19,111.0,111.15,13621.0,96.2042,96.3428,96.1782,96.3082,13621.0
2018-06-21 14:00:00,111.2,111.4,111.16,111.36,20691.0,96.3515,96.5248,96.3168,96.4901,20691.0
2018-06-21 14:30:00,111.38,111.54,111.35,111.5,25237.0,96.5075,96.6461,96.4815,96.6114,25237.0
2018-06-21 15:00:00,111.5,111.62,111.29,111.46,40619.0,96.6114,96.7154,96.4295,96.5768,40619.0
2018-06-21 15:30:00,111.4,111.43,111.16,111.3,113205.0,96.5248,96.5508,96.3168,96.4381,113205.0
2018-06-22 09:30:00,112.37,113.14,112.07,112.96,77868.0,97.3653,98.0324,97.1053,97.8765,77868.0
2018-06-22 10:00:00,112.81,113.42,112.62,112.62,137330.0,97.7465,98.2751,97.5819,97.5819,137330.0
2018-06-22 10:30:00,112.62,112.98,112.55,112.96,46424.0,97.5819,97.8938,97.5212,97.8765,46424.0
2018-06-22 11:00:00,112.97,113.12,112.65,112.94,23730.0,97.8851,98.0151,97.6079,97.8592,23730.0
2018-06-22 11:30:00,112.91,112.99,112.78,112.93,17466.0,97.8332,97.9025,97.7205,97.8505,17466.0
2018-06-22 12:00:00,112.92,113.05,112.73,112.73,16499.0,97.8418,97.9545,97.6772,97.6772,16499.0
2018-06-22 12:30:00,112.75,113.0,112.72,112.99,26634.0,97.6945,97.9111,97.6685,97.9025,26634.0
2018-06-22 13:00:00,112.99,113.11,112.91,112.96,22661.0,97.9025,98.0065,97.8332,97.8765,22661.0
2018-06-22 13:30:00,112.96,113.11,112.91,113.0,15819.0,97.8765,98.0065,97.8332,97.9111,15819.0
2018-06-22 14:00:00,113.06,113.13,112.89,113.0,27800.0,97.9631,98.0238,97.8158,97.9111,27800.0
2018-06-22 14:30:00,113.0,113.07,112.96,113.02,30617.0,97.9111,97.9718,97.8765,97.9285,30617.0
2018-06-22 15:00:00,113.04,113.49,112.95,113.48,59673.0,97.9458,98.3357,97.8678,98.327,59673.0
2018-06-22 15:30:00,113.46,114.16,113.39,114.0,309157.0,98.3097,98.9162,98.2491,98.7776,309157.0
2018-06-25 09:30:00,113.7,113.7,110.28,110.32,167437.0,98.5177,98.5177,95.5543,95.589,167437.0
2018-06-25 10:00:00,110.43,110.63,110.0,110.39,50837.0,95.6843,95.8576,95.3117,95.6497,50837.0
2018-06-25 10:30:00,110.37,111.39,110.19,111.38,114425.0,95.6323,96.5161,95.4764,96.5075,114425.0
2018-06-25 11:00:00,111.16,111.8,110.69,110.7,60247.0,96.3168,96.8714,95.9096,95.9183,60247.0
2018-06-25 11:30:00,110.68,111.0,110.22,111.0,45681.0,95.9009,96.1782,95.5024,96.1782,45681.0
2018-06-25 12:00:00,110.99,110.99,110.34,110.77,13515.0,96.1695,96.1695,95.6063,95.9789,13515.0
2018-06-25 12:30:00,110.76,111.11,110.69,111.1,13883.0,95.9702,96.2735,95.9096,96.2648,13883.0
2018-06-25 13:00:00,111.14,111.25,110.97,111.22,24633.0,96.2995,96.3948,96.1522,96.3688,24633.0
2018-06-25 13:30:00,111.2,111.55,111.2,111.44,45854.0,96.3515,96.6548,96.3515,96.5594,45854.0
2018-06-25 14:00:00,111.39,111.39,110.56,110.66,26148.0,96.5161,96.5161,95.797,95.8836,26148.0
2018-06-25 14:30:00,110.7,110.71,110.12,110.3,18038.0,95.9183,95.9269,95.4157,95.5717,18038.0
2018-06-25 15:00:00,110.31,110.62,110.29,110.4,20488.0,95.5803,95.8489,95.563,95.6583,20488.0
2018-06-25 15:30:00,110.41,111.42,110.34,111.11,175141.0,95.667,96.5421,95.6063,96.2735,175141.0
2018-06-26 09:30:00,111.27,112.45,110.9,110.9,50165.0,96.4121,97.4346,96.0916,96.0916,50165.0
2018-06-26 10:00:00,111.05,111.23,110.29,110.37,24007.0,96.2215,96.3775,95.563,95.6323,24007.0
2018-06-26 10:30:00,110.3,110.72,110.24,110.71,58393.0,95.5717,95.9356,95.5197,95.9269,58393.0
2018-06-26 11:00:00,110.71,111.01,110.64,110.74,29136.0,95.9269,96.1869,95.8663,95.9529,29136.0
2018-06-26 11:30:00,110.66,110.77,110.36,110.53,20157.0,95.8836,95.9789,95.6237,95.771,20157.0
2018-06-26 12:00:00,110.51,110.84,110.49,110.64,14530.0,95.7536,96.0396,95.7363,95.8663,14530.0
2018-06-26 12:30:00,110.66,110.81,110.59,110.81,18705.0,95.8836,96.0136,95.8229,96.0136,18705.0
2018-06-26 13:00:00,110.8,111.11,110.8,111.06,21724.0,96.0049,96.2735,96.0049,96.2302,21724.0
2018-06-26 13:30:00,111.06,111.26,110.99,111.23,18204.0,96.2302,96.4035,96.1695,96.3775,18204.0
2018-06-26 14:00:00,111.24,111.38,111.16,111.31,21902.0,96.3862,96.5075,96.3168,96.4468,21902.0
2018-06-26 14:30:00,111.28,111.46,111.21,111.23,20826.0,96.4208,96.5768,96.3602,96.3775,20826.0
2018-06-26 15:00:00,111.2,111.32,111.17,111.17,19839.0,96.3515,96.4555,96.3255,96.3255,19839.0
2018-06-26 15:30:00,111.13,111.32,111.0,111.09,107187.0,96.2908,96.4555,96.1782,96.2562,107187.0
2018-06-27 09:30:00,111.39,112.49,110.94,112.4,24469.0,96.5161,97.4692,96.1262,97.3913,24469.0
2018-06-27 10:00:00,112.43,113.33,112.42,112.85,44163.0,97.4173,98.1971,97.4086,97.7812,44163.0
2018-06-27 10:30:00,112.86,113.04,112.43,112.57,38896.0,97.7898,97.9458,97.4173,97.5386,38896.0
2018-06-27 11:00:00,112.59,112.68,111.94,111.94,51271.0,97.5559,97.6339,96.9927,96.9927,51271.0
2018-06-27 11:30:00,111.95,112.07,111.51,111.66,31250.0,97.0013,97.1053,96.6201,96.7501,31250.0
2018-06-27 12:00:00,111.56,111.9,111.48,111.81,36974.0,96.6634,96.958,96.5941,96.88,36974.0
2018-06-27 12:30:00,111.83,111.83,111.32,111.32,27857.0,96.8974,96.8974,96.4555,96.4555,27857.0
2018-06-27 13:00:00,111.34,111.46,110.88,111.18,36961.0,96.4728,96.5768,96.0742,96.3342,36961.0
2018-06-27 13:30:00,111.23,111.25,110.46,110.92,31072.0,96.3775,96.3948,95.7103,96.1089,31072.0
2018-06-27 14:00:00,110.94,111.04,110.67,110.67,24860.0,96.1262,96.2129,95.8923,95.8923,24860.0
2018-06-27 14:30:00,110.66,110.76,110.27,110.29,23807.0,95.8836,95.9702,95.5457,95.563,23807.0
2018-06-27 15:00:00,110.21,110.64,110.05,110.6,34294.0,95.4937,95.8663,95.3551,95.8316,34294.0
2018-06-27 15:30:00,110.62,110.76,110.12,110.27,117321.0,95.8489,95.9702,95.4157,95.5457,117321.0
2018-06-28 09:30:00,110.38,111.12,108.67,108.81,62748.0,95.641,96.2822,94.1593,94.2806,62748.0
2018-06-28 10:00:00,108.87,109.13,108.36,108.58,91478.0,94.3326,94.5579,93.8907,94.0813,91478.0
2018-06-28 10:30:00,108.62,108.93,107.91,108.93,84174.0,94.116,94.3846,93.5008,94.3846,84174.0
2018-06-28 11:00:00,108.94,108.98,108.48,108.91,34809.0,94.3933,94.4279,93.9947,94.3673,34809.0
2018-06-28 11:30:00,108.92,109.68,108.77,109.44,47038.0,94.3759,95.0345,94.246,94.8265,47038.0
2018-06-28 12:00:00,109.49,109.71,109.33,109.49,36707.0,94.8698,95.0605,94.7312,94.8698,36707.0
2018-06-28 12:30:00,109.49,109.79,109.47,109.54,41870.0,94.8698,95.1298,94.8525,94.9132,41870.0
2018-06-28 13:00:00,109.53,110.09,109.52,110.05,68401.0,94.9045,95.3897,94.8958,95.3551,68401.0
2018-06-28 13:30:00,110.04,110.37,109.94,110.31,62613.0,95.3464,95.6323,95.2597,95.5803,62613.0
2018-06-28 14:00:00,110.34,110.48,110.19,110.45,42586.0,95.6063,95.7276,95.4764,95.7016,42586.0
2018-06-28 14:30:00,110.45,110.89,110.3,110.89,45749.0,95.7016,96.0829,95.5717,96.0829,45749.0
2018-06-28 15:00:00,110.89,111.0,110.76,110.88,49355.0,96.0829,96.1782,95.9702,96.0742,49355.0
2018-06-28 15:30:00,110.87,110.9,110.59,110.69,84482.0,96.0656,96.0916,95.8229,95.9096,84482.0
2018-06-29 09:30:00,111.19,112.31,111.03,112.01,31112.0,96.3428,97.3133,96.2042,97.0533,31112.0
2018-06-29 10:00:00,111.94,112.75,111.94,112.57,37114.0,96.9927,97.6945,96.9927,97.5386,37114.0
2018-06-29 10:30:00,112.5,113.05,112.41,113.02,27687.0,97.4779,97.9545,97.3999,97.9285,27687.0
2018-06-29 11:00:00,112.94,113.04,112.41,112.5,32678.0,97.8592,97.9458,97.3999,97.4779,32678.0
2018-06-29 11:30:00,112.44,112.48,112.17,112.28,23396.0,97.4259,97.4606,97.192,97.2873,23396.0
2018-06-29 12:00:00,112.22,112.53,112.07,112.34,33145.0,97.2353,97.5039,97.1053,97.3393,33145.0
2018-06-29 12:30:00,112.34,112.35,112.09,112.14,25793.0,97.3393,97.3479,97.1227,97.166,25793.0
2018-06-29 13:00:00,112.18,112.51,112.13,112.18,18745.0,97.2006,97.4866,97.1573,97.2006,18745.0
2018-06-29 13:30:00,112.15,112.26,112.05,112.14,14348.0,97.1746,97.27,97.088,97.166,14348.0
2018-06-29 14:00:00,112.14,112.28,111.99,112.18,19999.0,97.166,97.2873,97.036,97.2006,19999.0
2018-06-29 14:30:00,112.17,112.17,111.86,111.99,22355.0,97.192,97.192,96.9234,97.036,22355.0
2018-06-29 15:00:00,112.0,112.14,111.4,111.45,27553.0,97.0447,97.166,96.5248,96.5681,27553.0
2018-06-29 15:30:00,111.44,111.48,111.04,111.08,95494.0,96.5594,96.5941,96.2129,96.2475,95494.0
2018-07-02 09:30:00,110.07,110.45,109.17,110.03,36646.0,95.3724,95.7016,94.5926,95.3377,36646.0
2018-07-02 10:00:00,109.89,110.7,109.89,110.57,39334.0,95.2164,95.9183,95.2164,95.8056,39334.0
2018-07-02 10:30:00,110.65,111.15,110.51,111.01,43372.0,95.8749,96.3082,95.7536,96.1869,43372.0
2018-07-02 11:00:00,111.06,111.21,110.78,110.78,21636.0,96.2302,96.3602,95.9876,95.9876,21636.0
2018-07-02 11:30:00,110.76,110.94,110.68,110.9,17702.0,95.9702,96.1262,95.9009,96.0916,17702.0
2018-07-02 12:00:00,110.89,110.91,110.46,110.67,36600.0,96.0829,96.1002,95.7103,95.8923,36600.0
2018-07-02 12:30:00,110.69,110.82,110.53,110.63,18632.0,95.9096,96.0222,95.771,95.8576,18632.0
2018-07-02 13:00:00,110.57,110.65,110.45,110.45,20320.0,95.8056,95.8749,95.7016,95.7016,20320.0
2018-07-02 13:30:00,110.46,110.76,110.37,110.67,10834.0,95.7103,95.9702,95.6323,95.8923,10834.0
2018-07-02 14:00:00,110.63,110.69,110.43,110.68,10861.0,95.8576,95.9096,95.6843,95.9009,10861.0
2018-07-02 14:30:00,110.69,110.99,110.68,110.95,26972.0,95.9096,96.1695,95.9009,96.1349,26972.0
2018-07-02 15:00:00,110.95,111.28,110.89,111.24,33706.0,96.1349,96.4208,96.0829,96.3862,33706.0
2018-07-02 15:30:00,111.21,111.54,111.11,111.41,84962.0,96.3602,96.6461,96.2735,96.5335,84962.0
2018-07-03 09:30:00,112.29,112.97,111.54,112.4,69286.0,97.2959,97.8851,96.6461,97.3913,69286.0
2018-07-03 10:00:00,112.3,112.82,112.3,112.51,56319.0,97.3046,97.7552,97.3046,97.4866,56319.0
2018-07-03 10:30:00,112.49,112.68,111.67,111.67,33519.0,97.4692,97.6339,96.7587,96.7587,33519.0
2018-07-03 11:00:00,111.72,111.76,111.43,111.63,18498.0,96.8021,96.8367,96.5508,96.7241,18498.0
2018-07-03 11:30:00,111.67,112.03,111.62,111.69,38990.0,96.7587,97.0707,96.7154,96.7761,38990.0
2018-07-03 12:00:00,111.67,111.67,111.17,111.18,32549.0,96.7587,96.7587,96.3255,96.3342,32549.0
2018-07-03 12:30:00,111.16,111.17,110.61,111.01,115297.0,96.3168,96.3255,95.8403,96.1869,115297.0
2018-07-05 09:30:00,111.71,112.03,111.26,111.75,34295.0,96.7934,97.0707,96.4035,96.8281,34295.0
2018-07-05 10:00:00,111.74,112.51,111.74,112.19,94566.0,96.8194,97.4866,96.8194,97.2093,94566.0
2018-07-05 10:30:00,112.13,112.16,111.53,111.6,36170.0,97.1573,97.1833,96.6374,96.6981,36170.0
2018-07-05 11:00:00,111.62,111.83,111.49,111.62,30295.0,96.7154,96.8974,96.6028,96.7154,30295.0
2018-07-05 11:30:00,111.56,112.07,111.52,111.84,25672.0,96.6634,97.1053,96.6288,96.906,25672.0
2018-07-05 12:00:00,111.84,112.01,111.67,111.89,21419.0,96.906,97.0533,96.7587,96.9494,21419.0
2018-07-05 12:30:00,111.88,112.06,111.74,112.06,28404.0,96.9407,97.0967,96.8194,97.0967,28404.0
2018-07-05 13:00:00,112.0,112.57,112.0,112.39,44927.0,97.0447,97.5386,97.0447,97.3826,44927.0
2018-07-05 13:30:00,112.39,112.56,112.09,112.16,27778.0,97.3826,97.5299,97.1227,97.1833,27778.0
2018-07-05 14:00:00,112.17,112.32,111.73,111.99,26352.0,97.192,97.3219,96.8107,97.036,26352.0
2018-07-05 14:30:00,111.97,112.11,111.94,112.04,38427.0,97.0187,97.14,96.9927,97.0793,38427.0
2018-07-05 15:00:00,112.04,112.23,111.85,111.89,34154.0,97.0793,97.244,96.9147,96.9494,34154.0
2018-07-05 15:30:00,111.88,112.22,111.84,112.11,84227.0,96.9407,97.2353,96.906,97.14,84227.0
2018-07-06 09:30:00,111.86,112.0,110.84,111.08,25983.0,96.9234,97.0447,96.0396,96.2475,25983.0
2018-07-06 10:00:00,111.09,111.69,111.03,111.69,23297.0,96.2562,96.7761,96.2042,96.7761,23297.0
2018-07-06 10:30:00,111.65,112.01,111.36,112.01,20924.0,96.7414,97.0533,96.4901,97.0533,20924.0
2018-07-06 11:00:00,111.94,112.53,111.94,112.49,34826.0,96.9927,97.5039,96.9927,97.4692,34826.0
2018-07-06 11:30:00,112.36,112.49,112.18,112.18,15045.0,97.3566,97.4692,97.2006,97.2006,15045.0
2018-07-06 12:00:00,112.24,112.82,112.24,112.69,19446.0,97.2526,97.7552,97.2526,97.6425,19446.0
2018-07-06 12:30:00,112.75,112.94,112.63,112.88,14217.0,97.6945,97.8592,97.5905,97.8072,14217.0
2018-07-06 13:00:00,112.85,112.95,112.7,112.89,13270.0,97.7812,97.8678,97.6512,97.8158,13270.0
2018-07-06 13:30:00,112.91,112.92,112.67,112.84,10964.0,97.8332,97.8418,97.6252,97.7725,10964.0
2018-07-06 14:00:00,112.78,112.92,112.7,112.83,23746.0,97.7205,97.8418,97.6512,97.7638,23746.0
2018-07-06 14:30:00,112.81,112.94,112.75,112.87,14340.0,97.7465,97.8592,97.6945,97.7985,14340.0
2018-07-06 15:00:00,112.86,112.94,112.68,112.68,16064.0,97.7898,97.8592,97.6339,97.6339,16064.0
2018-07-06 15:30:00,112.69,112.69,112.31,112.42,51457.0,97.6425,97.6425,97.3133,97.4086,51457.0
2018-07-09 09:30:00,112.75,113.58,112.75,113.5,25866.0,97.6945,98.4137,97.6945,98.3444,25866.0
2018-07-09 10:00:00,113.45,113.66,113.16,113.56,30585.0,98.3011,98.483,98.0498,98.3964,30585.0
2018-07-09 10:30:00,113.57,114.16,113.54,113.97,24801.0,98.405,98.9162,98.379,98.7516,24801.0
2018-07-09 11:00:00,113.96,114.09,113.64,113.69,15506.0,98.743,98.8556,98.4657,98.509,15506.0
2018-07-09 11:30:00,113.64,113.75,113.54,113.68,24514.0,98.4657,98.561,98.379,98.5003,24514.0
2018-07-09 12:00:00,113.74,113.98,113.73,113.85,11798.0,98.5523,98.7603,98.5437,98.6476,11798.0
2018-07-09 12:30:00,113.78,113.81,113.7,113.74,6586.0,98.587,98.613,98.5177,98.5523,6586.0
2018-07-09 13:00:00,113.72,113.76,113.63,113.65,42523.0,98.535,98.5697,98.457,98.4743,42523.0
2018-07-09 13:30:00,113.64,113.67,113.25,113.51,25804.0,98.4657,98.4917,98.1278,98.353,25804.0
2018-07-09 14:00:00,113.49,113.54,113.29,113.53,32537.0,98.3357,98.379,98.1624,98.3704,32537.0
2018-07-09 14:30:00,113.5,113.55,113.39,113.52,108716.0,98.3444,98.3877,98.2491,98.3617,108716.0
2018-07-09 15:00:00,113.53,113.9,113.53,113.75,104272.0,98.3704,98.691,98.3704,98.561,104272.0
2018-07-09 15:30:00,113.72,113.75,113.56,113.69,105766.0,98.535,98.561,98.3964,98.509,105766.0
2018-07-10 09:30:00,113.6,114.44,113.01,114.31,79868.0,98.431,99.1589,97.9198,99.0462,79868.0
2018-07-10 10:00:00,114.39,114.77,114.31,114.73,45404.0,99.1155,99.4448,99.0462,99.4101,45404.0
2018-07-10 10:30:00,114.72,114.75,114.05,114.05,40213.0,99.4015,99.4275,98.8209,98.8209,40213.0
2018-07-10 11:00:00,114.13,114.16,113.82,113.82,24391.0,98.8903,98.9162,98.6216,98.6216,24391.0
2018-07-10 11:30:00,113.84,113.87,113.69,113.7,13944.0,98.639,98.665,98.509,98.5177,13944.0
2018-07-10 12:00:00,113.74,113.8,113.67,113.8,14822.0,98.5523,98.6043,98.4917,98.6043,14822.0
2018-07-10 12:30:00,113.84,113.93,113.8,113.85,30163.0,98.639,98.717,98.6043,98.6476,30163.0
2018-07-10 13:00:00,113.87,113.91,113.74,113.74,11777.0,98.665,98.6996,98.5523,98.5523,11777.0
2018-07-10 13:30:00,113.7,113.92,113.46,113.77,29737.0,98.5177,98.7083,98.3097,98.5783,29737.0
2018-07-10 14:00:00,113.85,114.06,113.82,114.04,21653.0,98.6476,98.8296,98.6216,98.8123,21653.0
2018-07-10 14:30:00,114.05,114.32,114.05,114.21,32186.0,98.8209,99.0549,98.8209,98.9596,32186.0
2018-07-10 15:00:00,114.27,114.27,114.12,114.16,28828.0,99.0116,99.0116,98.8816,98.9162,28828.0
2018-07-10 15:30:00,114.14,114.19,114.02,114.11,94320.0,98.8989,98.9422,98.7949,98.8729,94320.0
2018-07-11 09:30:00,113.13,113.56,112.31,112.82,50654.0,98.0238,98.3964,97.3133,97.7552,50654.0
2018-07-11 10:00:00,112.83,113.76,112.83,113.43,57762.0,97.7638,98.5697,97.7638,98.2837,57762.0
2018-07-11 10:30:00,113.48,113.53,112.63,112.92,61428.0,98.327,98.3704,97.5905,97.8418,61428.0
2018-07-11 11:00:00,112.86,112.99,112.19,112.47,30921.0,97.7898,97.9025,97.2093,97.4519,30921.0
2018-07-11 11:30:00,112.5,112.5,111.83,111.93,48171.0,97.4779,97.4779,96.8974,96.984,48171.0
2018-07-11 12:00:00,111.84,112.28,111.78,112.22,15342.0,96.906,97.2873,96.854,97.2353,15342.0
2018-07-11 12:30:00,112.21,112.3,111.99,112.06,24595.0,97.2266,97.3046,97.036,97.0967,24595.0
2018-07-11 13:00:00,112.04,112.14,111.84,112.04,17341.0,97.0793,97.166,96.906,97.0793,17341.0
2018-07-11 13:30:00,112.06,112.25,111.67,111.71,33295.0,97.0967,97.2613,96.7587,96.7934,33295.0
2018-07-11 14:00:00,111.67,111.93,111.57,111.93,15836.0,96.7587,96.984,96.6721,96.984,15836.0
2018-07-11 14:30:00,111.94,112.19,111.93,112.14,28087.0,96.9927,97.2093,96.984,97.166,28087.0
2018-07-11 15:00:00,112.09,112.33,112.04,112.09,40792.0,97.1227,97.3306,97.0793,97.1227,40792.0
2018-07-11 15:30:00,112.11,112.58,112.11,112.36,107261.0,97.14,97.5472,97.14,97.3566,107261.0
2018-07-12 09:30:00,113.15,113.31,111.61,111.89,40201.0,98.0411,98.1797,96.7067,96.9494,40201.0
2018-07-12 10:00:00,111.88,112.22,111.65,112.19,49608.0,96.9407,97.2353,96.7414,97.2093,49608.0
2018-07-12 10:30:00,112.17,112.21,111.29,111.36,48744.0,97.192,97.2266,96.4295,96.4901,48744.0
2018-07-12 11:00:00,111.42,111.64,111.15,111.31,50475.0,96.5421,96.7327,96.3082,96.4468,50475.0
2018-07-12 11:30:00,111.31,111.8,111.31,111.8,34325.0,96.4468,96.8714,96.4468,96.8714,34325.0
2018-07-12 12:00:00,111.76,111.91,111.64,111.88,23675.0,96.8367,96.9667,96.7327,96.9407,23675.0
2018-07-12 12:30:00,111.88,111.89,111.53,111.62,35018.0,96.9407,96.9494,96.6374,96.7154,35018.0
2018-07-12 13:00:00,111.62,111.75,111.38,111.59,18740.0,96.7154,96.8281,96.5075,96.6894,18740.0
2018-07-12 13:30:00,111.59,111.65,111.35,111.35,15129.0,96.6894,96.7414,96.4815,96.4815,15129.0
2018-07-12 14:00:00,111.38,111.56,111.31,111.34,23026.0,96.5075,96.6634,96.4468,96.4728,23026.0
2018-07-12 14:30:00,111.34,111.54,111.24,111.54,43329.0,96.4728,96.6461,96.3862,96.6461,43329.0
2018-07-12 15:00:00,111.53,111.74,111.42,111.74,40356.0,96.6374,96.8194,96.5421,96.8194,40356.0
2018-07-12 15:30:00,111.74,111.74,111.47,111.67,138059.0,96.8194,96.8194,96.5854,96.7587,138059.0
2018-07-13 09:30:00,111.28,111.68,111.09,111.09,18091.0,96.4208,96.7674,96.2562,96.2562,18091.0
2018-07-13 10:00:00,111.28,111.79,111.26,111.28,28518.0,96.4208,96.8627,96.4035,96.4208,28518.0
2018-07-13 10:30:00,111.3,111.66,111.26,111.55,26499.0,96.4381,96.7501,96.4035,96.6548,26499.0
2018-07-13 11:00:00,111.59,111.65,111.3,111.39,38874.0,96.6894,96.7414,96.4381,96.5161,38874.0
2018-07-13 11:30:00,111.35,111.4,110.95,111.15,27101.0,96.4815,96.5248,96.1349,96.3082,27101.0
2018-07-13 12:00:00,111.16,111.31,111.08,111.21,38314.0,96.3168,96.4468,96.2475,96.3602,38314.0
2018-07-13 12:30:00,111.24,111.43,111.04,111.43,29502.0,96.3862,96.5508,96.2129,96.5508,29502.0
2018-07-13 13:00:00,111.47,111.69,111.33,111.53,30757.0,96.5854,96.7761,96.4641,96.6374,30757.0
2018-07-13 13:30:00,111.48,111.48,111.01,111.24,29618.0,96.5941,96.5941,96.1869,96.3862,29618.0
2018-07-13 14:00:00,111.23,111.29,110.79,111.06,35776.0,96.3775,96.4295,95.9962,96.2302,35776.0
2018-07-13 14:30:00,111.01,111.04,110.75,110.84,27656.0,96.1869,96.2129,95.9616,96.0396,27656.0
2018-07-13 15:00:00,110.85,111.08,110.77,110.77,33717.0,96.0482,96.2475,95.9789,95.9789,33717.0
2018-07-13 15:30:00,110.77,110.87,110.66,110.78,187888.0,95.9789,96.0656,95.8836,95.9876,187888.0
2018-07-16 09:30:00,110.82,111.19,110.0,110.43,52562.0,96.0222,96.3428,95.3117,95.6843,52562.0
2018-07-16 10:00:00,110.43,110.43,109.54,109.55,55514.0,95.6843,95.6843,94.9132,94.9218,55514.0
2018-07-16 10:30:00,109.55,109.73,108.82,109.05,83076.0,94.9218,95.0778,94.2893,94.4886,83076.0
2018-07-16 11:00:00,109.07,109.46,109.07,109.29,48372.0,94.5059,94.8438,94.5059,94.6965,48372.0
2018-07-16 11:30:00,109.26,109.54,108.98,109.14,49637.0,94.6705,94.9132,94.4279,94.5666,49637.0
2018-07-16 12:00:00,109.2,109.41,108.94,109.41,44136.0,94.6186,94.8005,94.3933,94.8005,44136.0
2018-07-16 12:30:00,109.38,109.42,109.14,109.3,47101.0,94.7745,94.8092,94.5666,94.7052,47101.0
2018-07-16 13:00:00,109.31,109.32,108.69,108.84,46621.0,94.7139,94.7225,94.1767,94.3066,46621.0
2018-07-16 13:30:00,108.86,109.11,108.8,109.03,42172.0,94.324,94.5406,94.272,94.4713,42172.0
2018-07-16 14:00:00,109.05,109.1,108.67,108.67,57579.0,94.4886,94.5319,94.1593,94.1593,57579.0
2018-07-16 14:30:00,108.65,108.89,108.44,108.44,73168.0,94.142,94.35,93.96,93.96,73168.0
2018-07-16 15:00:00,108.46,108.76,108.44,108.54,88495.0,93.9774,94.2373,93.96,94.0467,88495.0
2018-07-16 15:30:00,108.56,108.87,108.07,108.62,313269.0,94.064,94.3326,93.6394,94.116,313269.0
2018-07-17 09:30:00,108.57,109.3,108.19,109.01,51400.0,94.0727,94.7052,93.7434,94.4539,51400.0
2018-07-17 10:00:00,109.03,109.57,109.0,109.15,92134.0,94.4713,94.9392,94.4453,94.5752,92134.0
2018-07-17 10:30:00,109.12,109.42,108.9,109.09,158039.0,94.5492,94.8092,94.3586,94.5232,158039.0
2018-07-17 11:00:00,109.13,109.27,108.95,109.13,56056.0,94.5579,94.6792,94.4019,94.5579,56056.0
2018-07-17 11:30:00,109.12,109.46,108.6,109.43,107565.0,94.5492,94.8438,94.0987,94.8178,107565.0
2018-07-17 12:00:00,109.39,109.71,109.26,109.44,133716.0,94.7832,95.0605,94.6705,94.8265,133716.0
2018-07-17 12:30:00,109.45,109.82,109.33,109.82,83537.0,94.8352,95.1558,94.7312,95.1558,83537.0
2018-07-17 13:00:00,109.83,110.18,109.81,110.05,53400.0,95.1644,95.4677,95.1471,95.3551,53400.0
2018-07-17 13:30:00,110.05,110.17,109.96,110.09,75717.0,95.3551,95.459,95.2771,95.3897,75717.0
2018-07-17 14:00:00,110.07,110.37,109.75,110.34,52363.0,95.3724,95.6323,95.0951,95.6063,52363.0
2018-07-17 14:30:00,110.32,110.41,110.12,110.29,76939.0,95.589,95.667,95.4157,95.563,76939.0
2018-07-17 15:00:00,110.27,110.46,110.22,110.27,49270.0,95.5457,95.7103,95.5024,95.5457,49270.0
2018-07-17 15:30:00,110.29,110.47,110.11,110.14,79574.0,95.563,95.719,95.407,95.433,79574.0
2018-07-18 09:30:00,110.35,111.26,110.2,110.98,74320.0,95.615,96.4035,95.485,96.1609,74320.0
2018-07-18 10:00:00,110.98,111.09,110.42,110.59,74223.0,96.1609,96.2562,95.6756,95.8229,74223.0
2018-07-18 10:30:00,110.58,110.79,110.33,110.63,71962.0,95.8143,95.9962,95.5977,95.8576,71962.0
2018-07-18 11:00:00,110.65,111.12,110.6,111.11,35429.0,95.8749,96.2822,95.8316,96.2735,35429.0
2018-07-18 11:30:00,111.01,111.3,110.99,111.22,35932.0,96.1869,96.4381,96.1695,96.3688,35932.0
2018-07-18 12:00:00,111.22,111.52,110.98,111.37,46566.0,96.3688,96.6288,96.1609,96.4988,46566.0
2018-07-18 12:30:00,111.34,111.49,111.24,111.31,55923.0,96.4728,96.6028,96.3862,96.4468,55923.0
2018-07-18 13:00:00,111.34,111.48,110.95,111.05,35324.0,96.4728,96.5941,96.1349,96.2215,35324.0
2018-07-18 13:30:00,111.04,111.07,110.77,110.83,27395.0,96.2129,96.2389,95.9789,96.0309,27395.0
2018-07-18 14:00:00,110.77,111.04,110.71,110.93,32516.0,95.9789,96.2129,95.9269,96.1175,32516.0
2018-07-18 14:30:00,110.93,111.2,110.89,111.09,36735.0,96.1175,96.3515,96.0829,96.2562,36735.0
2018-07-18 15:00:00,111.11,111.12,110.98,111.0,48013.0,96.2735,96.2822,96.1609,96.1782,48013.0
2018-07-18 15:30:00,111.03,111.13,110.91,110.97,98269.0,96.2042,96.2908,96.1002,96.1522,98269.0
2018-07-19 09:30:00,110.38,111.43,108.94,108.94,70888.0,95.641,96.5508,94.3933,94.3933,70888.0
2018-07-19 10:00:00,109.11,109.85,108.98,109.64,36019.0,94.5406,95.1818,94.4279,94.9998,36019.0
2018-07-19 10:30:00,109.58,110.42,109.55,109.99,73215.0,94.9478,95.6756,94.9218,95.3031,73215.0
2018-07-19 11:00:00,109.99,110.39,109.91,110.22,47068.0,95.3031,95.6497,95.2338,95.5024,47068.0
2018-07-19 11:30:00,110.23,110.42,110.07,110.29,43473.0,95.511,95.6756,95.3724,95.563,43473.0
2018-07-19 12:00:00,110.22,110.32,110.12,110.26,17509.0,95.5024,95.589,95.4157,95.537,17509.0
2018-07-19 12:30:00,110.27,110.29,109.98,110.11,36852.0,95.5457,95.563,95.2944,95.407,36852.0
2018-07-19 13:00:00,110.1,110.21,109.86,110.12,16803.0,95.3984,95.4937,95.1904,95.4157,16803.0
2018-07-19 13:30:00,110.08,110.24,109.87,109.91,29764.0,95.3811,95.5197,95.1991,95.2338,29764.0
2018-07-19 14:00:00,109.9,110.11,109.89,110.11,32293.0,95.2251,95.407,95.2164,95.407,32293.0
2018-07-19 14:30:00,110.13,110.5,110.09,110.41,44638.0,95.4244,95.745,95.3897,95.667,44638.0
2018-07-19 15:00:00,110.38,110.46,110.2,110.43,59296.0,95.641,95.7103,95.485,95.6843,59296.0
2018-07-19 15:30:00,110.41,110.6,109.75,109.98,210373.0,95.667,95.8316,95.0951,95.2944,210373.0
2018-07-20 09:30:00,114.5,114.79,111.14,113.43,475956.0,99.2108,99.4621,96.2995,98.2837,475956.0
2018-07-20 10:00:00,113.57,114.3,112.81,113.19,280767.0,98.405,99.0376,97.7465,98.0758,280767.0
2018-07-20 10:30:00,113.15,113.42,112.69,113.09,182142.0,98.0411,98.2751,97.6425,97.9891,182142.0
2018-07-20 11:00:00,113.08,113.39,112.19,113.04,181794.0,97.9805,98.2491,97.2093,97.9458,181794.0
2018-07-20 11:30:00,113.05,113.17,112.33,112.5,107017.0,97.9545,98.0584,97.3306,97.4779,107017.0
2018-07-20 12:00:00,112.49,112.52,112.12,112.14,70114.0,97.4692,97.4952,97.1486,97.166,70114.0
2018-07-20 12:30:00,112.19,113.0,112.14,112.72,83002.0,97.2093,97.9111,97.166,97.6685,83002.0
2018-07-20 13:00:00,112.74,112.93,112.57,112.91,57909.0,97.6859,97.8505,97.5386,97.8332,57909.0
2018-07-20 13:30:00,112.88,113.01,112.7,112.96,56563.0,97.8072,97.9198,97.6512,97.8765,56563.0
2018-07-20 14:00:00,112.96,113.88,112.94,113.84,94680.0,97.8765,98.6736,97.8592,98.639,94680.0
2018-07-20 14:30:00,113.84,114.07,113.59,113.75,97451.0,98.639,98.8383,98.4224,98.561,97451.0
2018-07-20 15:00:00,113.74,114.08,112.93,113.15,118606.0,98.5523,98.8469,97.8505,98.0411,118606.0
2018-07-20 15:30:00,113.17,113.5,113.07,113.35,218646.0,98.0584,98.3444,97.9718,98.2144,218646.0
2018-07-23 09:30:00,113.84,114.46,112.71,113.89,125238.0,98.639,99.1762,97.6599,98.6823,125238.0
2018-07-23 10:00:00,113.89,114.05,112.94,113.19,83464.0,98.6823,98.8209,97.8592,98.0758,83464.0
2018-07-23 10:30:00,113.19,113.2,112.44,112.67,110901.0,98.0758,98.0844,97.4259,97.6252,110901.0
2018-07-23 11:00:00,112.67,113.29,112.62,113.27,107353.0,97.6252,98.1624,97.5819,98.1451,107353.0
2018-07-23 11:30:00,113.33,113.8,113.33,113.72,84835.0,98.1971,98.6043,98.1971,98.535,84835.0
2018-07-23 12:00:00,113.7,113.85,113.52,113.63,63195.0,98.5177,98.6476,98.3617,98.457,63195.0
2018-07-23 12:30:00,113.67,113.72,113.47,113.69,50690.0,98.4917,98.535,98.3184,98.509,50690.0
2018-07-23 13:00:00,113.67,113.91,113.66,113.73,71628.0,98.4917,98.6996,98.483,98.5437,71628.0
2018-07-23 13:30:00,113.74,113.76,113.27,113.5,125960.0,98.5523,98.5697,98.1451,98.3444,125960.0
2018-07-23 14:00:00,113.52,113.6,113.42,113.5,93495.0,98.3617,98.431,98.2751,98.3444,93495.0
2018-07-23 14:30:00,113.5,113.59,113.36,113.42,71587.0,98.3444,98.4224,98.2231,98.2751,71587.0
2018-07-23 15:00:00,113.42,113.42,113.01,113.16,89787.0,98.2751,98.2751,97.9198,98.0498,89787.0
2018-07-23 15:30:00,113.15,113.24,112.93,113.05,194139.0,98.0411,98.1191,97.8505,97.9545,194139.0
2018-07-24 09:30:00,113.76,115.77,113.02,115.08,186520.0,98.5697,100.3113,97.9285,99.7134,186520.0
2018-07-24 10:00:00,115.11,115.47,114.61,115.24,131780.0,99.7394,100.0513,99.3062,99.852,131780.0
2018-07-24 10:30:00,115.2,115.43,114.93,114.97,77331.0,99.8174,100.0167,99.5834,99.6181,77331.0
2018-07-24 11:00:00,114.95,115.0,114.48,114.87,78926.0,99.6008,99.6441,99.1935,99.5314,78926.0
2018-07-24 11:30:00,114.9,114.98,114.81,114.95,32583.0,99.5574,99.6268,99.4795,99.6008,32583.0
2018-07-24 12:00:00,114.94,115.04,114.84,114.86,65347.0,99.5921,99.6787,99.5054,99.5228,65347.0
2018-07-24 12:30:00,114.84,114.94,114.48,114.52,31999.0,99.5054,99.5921,99.1935,99.2282,31999.0
2018-07-24 13:00:00,114.55,114.69,114.44,114.54,28289.0,99.2542,99.3755,99.1589,99.2455,28289.0
2018-07-24 13:30:00,114.52,114.52,114.01,114.13,40177.0,99.2282,99.2282,98.7863,98.8903,40177.0
2018-07-24 14:00:00,114.12,114.13,113.81,113.91,49286.0,98.8816,98.8903,98.613,98.6996,49286.0
2018-07-24 14:30:00,113.89,113.98,113.81,113.87,47925.0,98.6823,98.7603,98.613,98.665,47925.0
2018-07-24 15:00:00,113.86,114.12,113.79,114.07,68404.0,98.6563,98.8816,98.5957,98.8383,68404.0
2018-07-24 15:30:00,114.07,114.37,114.05,114.13,189349.0,98.8383,99.0982,98.8209,98.8903,189349.0
2018-07-25 09:30:00,114.17,114.24,113.63,113.77,45851.0,98.9249,98.9856,98.457,98.5783,45851.0
2018-07-25 10:00:00,113.9,113.93,113.19,113.4,79554.0,98.691,98.717,98.0758,98.2577,79554.0
2018-07-25 10:30:00,113.45,113.63,113.34,113.41,46926.0,98.3011,98.457,98.2057,98.2664,46926.0
2018-07-25 11:00:00,113.45,113.47,112.68,113.32,66499.0,98.3011,98.3184,97.6339,98.1884,66499.0
2018-07-25 11:30:00,113.28,113.38,113.07,113.37,31597.0,98.1538,98.2404,97.9718,98.2317,31597.0
2018-07-25 12:00:00,113.35,113.51,113.12,113.48,33348.0,98.2144,98.353,98.0151,98.327,33348.0
2018-07-25 12:30:00,113.48,113.65,113.31,113.39,29912.0,98.327,98.4743,98.1797,98.2491,29912.0
2018-07-25 13:00:00,113.37,113.56,113.26,113.26,29925.0,98.2317,98.3964,98.1364,98.1364,29925.0
2018-07-25 13:30:00,113.26,113.47,113.05,113.09,49101.0,98.1364,98.3184,97.9545,97.9891,49101.0
2018-07-25 14:00:00,113.12,113.46,113.1,113.43,36758.0,98.0151,98.3097,97.9978,98.2837,36758.0
2018-07-25 14:30:00,113.43,113.7,113.33,113.33,46402.0,98.2837,98.5177,98.1971,98.1971,46402.0
2018-07-25 15:00:00,113.36,113.53,113.25,113.3,67332.0,98.2231,98.3704,98.1278,98.1711,67332.0
2018-07-25 15:30:00,113.31,113.98,113.23,113.96,308534.0,98.1797,98.7603,98.1104,98.743,308534.0
2018-07-26 09:30:00,113.49,114.62,113.28,114.49,67498.0,98.7934,99.777,98.6106,99.6639,67498.0
2018-07-26 10:00:00,114.55,115.44,114.42,115.14,50332.0,99.7161,100.4908,99.6029,100.2297,50332.0
2018-07-26 10:30:00,115.06,115.61,114.99,115.16,74538.0,100.1601,100.6388,100.0991,100.2471,74538.0
2018-07-26 11:00:00,115.18,115.67,115.15,115.66,66599.0,100.2645,100.6911,100.2384,100.6824,66599.0
2018-07-26 11:30:00,115.65,115.9,115.63,115.9,37022.0,100.6737,100.8913,100.6562,100.8913,37022.0
2018-07-26 12:00:00,115.89,116.0,115.73,115.95,34086.0,100.8826,100.9783,100.7433,100.9348,34086.0
2018-07-26 12:30:00,115.96,116.03,115.84,115.88,38938.0,100.9435,101.0044,100.839,100.8739,38938.0
2018-07-26 13:00:00,115.86,116.26,115.77,116.25,46714.0,100.8565,101.2047,100.7781,101.196,46714.0
2018-07-26 13:30:00,116.25,116.33,116.07,116.17,31707.0,101.196,101.2656,101.0393,101.1263,31707.0
2018-07-26 14:00:00,116.13,116.13,115.62,116.03,53275.0,101.0915,101.0915,100.6475,101.0044,53275.0
2018-07-26 14:30:00,116.0,116.05,115.86,116.02,233336.0,100.9783,101.0219,100.8565,100.9957,233336.0
2018-07-26 15:00:00,116.03,116.05,115.72,115.97,55895.0,101.0044,101.0219,100.7346,100.9522,55895.0
2018-07-26 15:30:00,116.0,116.25,115.92,116.03,90093.0,100.9783,101.196,100.9087,101.0044,90093.0
2018-07-27 09:30:00,116.42,116.45,115.31,115.46,45674.0,101.3439,101.3701,100.3777,100.5083,45674.0
2018-07-27 10:00:00,115.43,115.77,115.42,115.58,23146.0,100.4821,100.7781,100.4734,100.6127,23146.0
2018-07-27 10:30:00,115.56,116.01,115.51,115.71,36320.0,100.5953,100.987,100.5518,100.7259,36320.0
2018-07-27 11:00:00,115.73,115.87,115.46,115.46,22260.0,100.7433,100.8652,100.5083,100.5083,22260.0
2018-07-27 11:30:00,115.49,115.83,115.49,115.58,20605.0,100.5344,100.8303,100.5344,100.6127,20605.0
2018-07-27 12:00:00,115.45,115.63,115.43,115.5,14520.0,100.4996,100.6562,100.4821,100.5431,14520.0
2018-07-27 12:30:00,115.47,115.48,115.03,115.03,27042.0,100.517,100.5257,100.1339,100.1339,27042.0
2018-07-27 13:00:00,115.03,115.3,114.94,115.15,18316.0,100.1339,100.369,100.0556,100.2384,18316.0
2018-07-27 13:30:00,115.13,115.39,114.96,115.36,16159.0,100.221,100.4473,100.073,100.4212,16159.0
2018-07-27 14:00:00,115.36,115.47,115.18,115.28,19164.0,100.4212,100.517,100.2645,100.3516,19164.0
2018-07-27 14:30:00,115.27,115.47,115.22,115.32,38793.0,100.3429,100.517,100.2993,100.3864,38793.0
2018-07-27 15:00:00,115.37,115.61,115.37,115.49,24582.0,100.4299,100.6388,100.4299,100.5344,24582.0
2018-07-27 15:30:00,115.47,115.7,115.47,115.62,84916.0,100.517,100.7172,100.517,100.6475,84916.0
2018-07-30 09:30:00,115.64,116.91,115.64,116.59,32135.0,100.6649,101.7705,100.6649,101.4919,32135.0
2018-07-30 10:00:00,116.65,116.65,115.95,116.45,16727.0,101.5442,101.5442,100.9348,101.3701,16727.0
2018-07-30 10:30:00,116.49,116.69,116.15,116.56,47510.0,101.4049,101.579,101.1089,101.4658,47510.0
2018-07-30 11:00:00,116.52,116.85,116.42,116.71,25590.0,101.431,101.7183,101.3439,101.5964,25590.0
2018-07-30 11:30:00,116.73,116.76,116.47,116.58,44369.0,101.6138,101.6399,101.3875,101.4832,44369.0
2018-07-30 12:00:00,116.55,116.55,116.04,116.31,32134.0,101.4571,101.4571,101.0131,101.2482,32134.0
2018-07-30 12:30:00,116.33,116.37,115.78,116.01,36222.0,101.2656,101.3004,100.7868,100.987,36222.0
2018-07-30 13:00:00,115.99,116.1,115.87,116.05,15536.0,100.9696,101.0654,100.8652,101.0219,15536.0
2018-07-30 13:30:00,116.04,116.2,115.95,116.18,13596.0,101.0131,101.1524,100.9348,101.135,13596.0
2018-07-30 14:00:00,116.19,116.23,116.12,116.22,26389.0,101.1437,101.1785,101.0828,101.1698,26389.0
2018-07-30 14:30:00,116.21,116.26,115.74,115.79,67079.0,101.1611,101.2047,100.752,100.7955,67079.0
2018-07-30 15:00:00,115.76,115.97,115.75,115.88,63707.0,100.7694,100.9522,100.7607,100.8739,63707.0
2018-07-30 15:30:00,115.89,115.93,115.02,115.24,204689.0,100.8826,100.9174,100.1252,100.3167,204689.0
2018-07-31 09:30:00,116.71,116.71,115.71,116.5,82349.0,101.5964,101.5964,100.7259,101.4136,82349.0
2018-07-31 10:00:00,116.5,117.29,116.36,117.02,53364.0,101.4136,102.1013,101.2917,101.8662,53364.0
2018-07-31 10:30:00,117.02,117.45,116.92,117.14,43889.0,101.8662,102.2406,101.7792,101.9707,43889.0
2018-07-31 11:00:00,117.19,117.82,117.14,117.77,34827.0,102.0142,102.5626,101.9707,102.5191,34827.0
2018-07-31 11:30:00,117.82,118.04,117.66,117.87,35369.0,102.5626,102.7542,102.4234,102.6062,35369.0
2018-07-31 12:00:00,117.88,118.22,117.87,117.9,32060.0,102.6149,102.9108,102.6062,102.6323,32060.0
2018-07-31 12:30:00,117.89,117.99,117.84,117.88,26342.0,102.6236,102.7106,102.5801,102.6149,26342.0
2018-07-31 13:00:00,117.89,118.05,117.84,118.03,28272.0,102.6236,102.7629,102.5801,102.7454,28272.0
2018-07-31 13:30:00,118.02,118.12,117.99,118.05,58320.0,102.7367,102.8238,102.7106,102.7629,58320.0
2018-07-31 14:00:00,118.04,118.13,117.94,118.03,108965.0,102.7542,102.8325,102.6671,102.7454,108965.0
2018-07-31 14:30:00,118.07,118.13,118.0,118.08,77119.0,102.7803,102.8325,102.7193,102.789,77119.0
2018-07-31 15:00:00,118.07,118.09,117.93,118.0,56079.0,102.7803,102.7977,102.6584,102.7193,56079.0
2018-07-31 15:30:00,117.99,118.24,117.99,118.11,122940.0,102.7106,102.9283,102.7106,102.8151,122940.0
2018-08-01 09:30:00,117.54,118.51,115.12,117.77,119145.0,102.3189,103.1633,100.2123,102.5191,119145.0
2018-08-01 10:00:00,117.73,117.77,117.36,117.71,57365.0,102.4843,102.5191,102.1622,102.4669,57365.0
2018-08-01 10:30:00,117.68,117.85,117.44,117.52,98675.0,102.4408,102.5888,102.2319,102.3015,98675.0
2018-08-01 11:00:00,117.53,117.55,117.18,117.44,39286.0,102.3102,102.3276,102.0055,102.2319,39286.0
2018-08-01 11:30:00,117.45,117.52,116.91,117.02,52801.0,102.2406,102.3015,101.7705,101.8662,52801.0
2018-08-01 12:00:00,117.0,117.21,116.95,117.0,31175.0,101.8488,102.0316,101.8053,101.8488,31175.0
2018-08-01 12:30:00,117.01,117.3,116.92,117.07,32807.0,101.8575,102.11,101.7792,101.9098,32807.0
2018-08-01 13:00:00,117.06,117.24,117.02,117.03,20424.0,101.9011,102.0578,101.8662,101.8749,20424.0
2018-08-01 13:30:00,117.05,117.16,116.93,117.11,38635.0,101.8924,101.9881,101.7879,101.9446,38635.0
2018-08-01 14:00:00,117.11,117.29,117.1,117.29,41252.0,101.9446,102.1013,101.9359,102.1013,41252.0
2018-08-01 14:30:00,117.31,117.6,117.28,117.6,33274.0,102.1187,102.3711,102.0926,102.3711,33274.0
2018-08-01 15:00:00,117.58,117.66,117.37,117.43,49746.0,102.3537,102.4234,102.1709,102.2231,49746.0
2018-08-01 15:30:00,117.44,117.57,117.1,117.17,137449.0,102.2319,102.345,101.9359,101.9968,137449.0
2018-08-02 09:30:00,116.69,116.69,115.4,115.99,51790.0,101.579,101.579,100.456,100.9696,51790.0
2018-08-02 10:00:00,116.01,116.59,115.57,116.38,46862.0,100.987,101.4919,100.604,101.3091,46862.0
2018-08-02 10:30:00,116.42,116.66,115.39,115.53,69794.0,101.3439,101.5529,100.4473,100.5692,69794.0
2018-08-02 11:00:00,115.53,115.7,115.27,115.27,36018.0,100.5692,100.7172,100.3429,100.3429,36018.0
2018-08-02 11:30:00,115.21,115.21,114.88,115.07,33073.0,100.2906,100.2906,100.0034,100.1688,33073.0
2018-08-02 12:00:00,115.03,115.4,114.76,115.36,28902.0,100.1339,100.456,99.8989,100.4212,28902.0
2018-08-02 12:30:00,115.38,115.65,115.36,115.5,24115.0,100.4386,100.6737,100.4212,100.5431,24115.0
2018-08-02 13:00:00,115.56,115.65,115.39,115.6,33372.0,100.5953,100.6737,100.4473,100.6301,33372.0
2018-08-02 13:30:00,115.59,115.83,115.43,115.46,16629.0,100.6214,100.8303,100.4821,100.5083,16629.0
2018-08-02 14:00:00,115.43,115.52,114.96,115.07,29585.0,100.4821,100.5605,100.073,100.1688,29585.0
2018-08-02 14:30:00,115.12,115.32,115.05,115.25,41839.0,100.2123,100.3864,100.1513,100.3255,41839.0
2018-08-02 15:00:00,115.25,115.25,114.87,114.9,108791.0,100.3255,100.3255,99.9947,100.0208,108791.0
2018-08-02 15:30:00,114.93,115.24,114.9,115.18,103556.0,100.0469,100.3167,100.0208,100.2645,103556.0
2018-08-03 09:30:00,115.4,116.26,115.15,115.83,58302.0,100.456,101.2047,100.2384,100.8303,58302.0
2018-08-03 10:00:00,115.9,116.13,115.87,115.9,81198.0,100.8913,101.0915,100.8652,100.8913,81198.0
2018-08-03 10:30:00,115.9,115.96,115.65,115.86,75906.0,100.8913,100.9435,100.6737,100.8565,75906.0
2018-08-03 11:00:00,115.84,115.92,115.6,115.77,40903.0,100.839,100.9087,100.6301,100.7781,40903.0
2018-08-03 11:30:00,115.74,115.85,115.39,115.39,26420.0,100.752,100.8478,100.4473,100.4473,26420.0
2018-08-03 12:00:00,115.39,115.67,115.37,115.48,20571.0,100.4473,100.6911,100.4299,100.5257,20571.0
2018-08-03 12:30:00,115.51,115.59,115.42,115.46,16570.0,100.5518,100.6214,100.4734,100.5083,16570.0
2018-08-03 13:00:00,115.44,115.53,115.41,115.41,21051.0,100.4908,100.5692,100.4647,100.4647,21051.0
2018-08-03 13:30:00,115.43,115.51,115.04,115.4,111785.0,100.4821,100.5518,100.1426,100.456,111785.0
2018-08-03 14:00:00,115.4,115.66,115.32,115.35,49164.0,100.456,100.6824,100.3864,100.4125,49164.0
2018-08-03 14:30:00,115.35,115.67,115.35,115.61,42662.0,100.4125,100.6911,100.4125,100.6388,42662.0
2018-08-03 15:00:00,115.61,115.85,115.53,115.85,100979.0,100.6388,100.8478,100.5692,100.8478,100979.0
2018-08-03 15:30:00,115.87,116.17,115.85,115.91,165427.0,100.8652,101.1263,100.8478,100.9,165427.0
2018-08-06 09:30:00,115.83,116.03,115.59,115.82,30155.0,100.8303,101.0044,100.6214,100.8216,30155.0
2018-08-06 10:00:00,115.67,116.26,115.63,116.2,53724.0,100.6911,101.2047,100.6562,101.1524,53724.0
2018-08-06 10:30:00,116.16,116.86,116.16,116.85,64756.0,101.1176,101.727,101.1176,101.7183,64756.0
2018-08-06 11:00:00,116.94,117.37,116.83,117.19,46321.0,101.7966,102.1709,101.7008,102.0142,46321.0
2018-08-06 11:30:00,117.24,117.31,117.07,117.14,20264.0,102.0578,102.1187,101.9098,101.9707,20264.0
2018-08-06 12:00:00,117.13,117.33,117.06,117.3,36417.0,101.962,102.1361,101.9011,102.11,36417.0
2018-08-06 12:30:00,117.27,117.31,117.03,117.1,116540.0,102.0839,102.1187,101.8749,101.9359,116540.0
2018-08-06 13:00:00,117.08,117.1,116.51,116.67,54939.0,101.9185,101.9359,101.4223,101.5616,54939.0
2018-08-06 13:30:00,116.73,116.78,116.61,116.73,14747.0,101.6138,101.6573,101.5093,101.6138,14747.0
2018-08-06 14:00:00,116.78,116.95,116.71,116.93,19400.0,101.6573,101.8053,101.5964,101.7879,19400.0
2018-08-06 14:30:00,116.94,116.99,116.79,116.82,34923.0,101.7966,101.8401,101.666,101.6921,34923.0
2018-08-06 15:00:00,116.82,116.88,116.74,116.87,36332.0,101.6921,101.7444,101.6225,101.7357,36332.0
2018-08-06 15:30:00,116.85,116.86,116.51,116.61,92581.0,101.7183,101.727,101.4223,101.5093,92581.0
2018-08-07 09:30:00,116.91,117.61,116.68,117.43,36877.0,101.7705,102.3798,101.5703,102.2231,36877.0
2018-08-07 10:00:00,117.48,117.57,117.3,117.5,25330.0,102.2667,102.345,102.11,102.2841,25330.0
2018-08-07 10:30:00,117.5,117.97,117.32,117.84,31805.0,102.2841,102.6932,102.1274,102.5801,31805.0
2018-08-07 11:00:00,117.84,117.88,117.57,117.7,23294.0,102.5801,102.6149,102.345,102.4582,23294.0
2018-08-07 11:30:00,117.7,117.73,117.45,117.64,102085.0,102.4582,102.4843,102.2406,102.406,102085.0
2018-08-07 12:00:00,117.64,117.69,117.28,117.4,24040.0,102.406,102.4495,102.0926,102.197,24040.0
2018-08-07 12:30:00,117.39,117.75,117.36,117.74,13651.0,102.1883,102.5017,102.1622,102.493,13651.0
2018-08-07 13:00:00,117.72,117.85,117.6,117.7,19293.0,102.4756,102.5888,102.3711,102.4582,19293.0
2018-08-07 13:30:00,117.71,117.71,117.5,117.53,24693.0,102.4669,102.4669,102.2841,102.3102,24693.0
2018-08-07 14:00:00,117.53,117.53,117.29,117.29,15970.0,102.3102,102.3102,102.1013,102.1013,15970.0
2018-08-07 14:30:00,117.28,117.3,117.11,117.13,21496.0,102.0926,102.11,101.9446,101.962,21496.0
2018-08-07 15:00:00,117.15,117.23,117.05,117.11,41999.0,101.9794,102.049,101.8924,101.9446,41999.0
2018-08-07 15:30:00,117.12,117.13,116.78,116.85,104739.0,101.9533,101.962,101.6573,101.7183,104739.0
2018-08-08 09:30:00,116.93,117.03,116.65,116.84,30558.0,101.7879,101.8749,101.5442,101.7095,30558.0
2018-08-08 10:00:00,116.87,117.08,116.55,116.85,38175.0,101.7357,101.9185,101.4571,101.7183,38175.0
2018-08-08 10:30:00,116.8,117.23,116.77,117.14,35341.0,101.6747,102.049,101.6486,101.9707,35341.0
2018-08-08 11:00:00,117.21,117.8,117.19,117.72,27944.0,102.0316,102.5452,102.0142,102.4756,27944.0
2018-08-08 11:30:00,117.71,117.78,117.53,117.55,23504.0,102.4669,102.5278,102.3102,102.3276,23504.0
2018-08-08 12:00:00,117.51,117.63,116.87,116.94,33436.0,102.2928,102.3972,101.7357,101.7966,33436.0
2018-08-08 12:30:00,116.98,117.3,116.96,117.17,16743.0,101.8314,102.11,101.814,101.9968,16743.0
2018-08-08 13:00:00,117.21,117.45,116.9,117.06,52710.0,102.0316,102.2406,101.7618,101.9011,52710.0
2018-08-08 13:30:00,117.06,117.12,116.9,117.1,54165.0,101.9011,101.9533,101.7618,101.9359,54165.0
2018-08-08 14:00:00,117.1,117.1,116.94,117.01,45842.0,101.9359,101.9359,101.7966,101.8575,45842.0
2018-08-08 14:30:00,117.05,117.43,117.02,117.2,125935.0,101.8924,102.2231,101.8662,102.0229,125935.0
2018-08-08 15:00:00,117.21,117.4,117.11,117.3,35205.0,102.0316,102.197,101.9446,102.11,35205.0
2018-08-08 15:30:00,117.34,117.45,117.05,117.1,88919.0,102.1448,102.2406,101.8924,101.9359,88919.0
2018-08-09 09:30:00,117.07,117.72,116.88,117.4,59376.0,101.9098,102.4756,101.7444,102.197,59376.0
2018-08-09 10:00:00,117.42,117.93,117.37,117.78,39693.0,102.2144,102.6584,102.1709,102.5278,39693.0
2018-08-09 10:30:00,117.77,118.23,117.72,118.22,36877.0,102.5191,102.9195,102.4756,102.9108,36877.0
2018-08-09 11:00:00,118.27,118.45,117.86,118.45,21990.0,102.9544,103.1111,102.5975,103.1111,21990.0
2018-08-09 11:30:00,118.47,118.47,117.94,118.14,13275.0,103.1285,103.1285,102.6671,102.8412,13275.0
2018-08-09 12:00:00,118.17,118.17,117.87,117.89,25302.0,102.8673,102.8673,102.6062,102.6236,25302.0
2018-08-09 12:30:00,117.91,118.28,117.89,118.13,12408.0,102.641,102.9631,102.6236,102.8325,12408.0
2018-08-09 13:00:00,118.13,118.14,117.93,118.09,16747.0,102.8325,102.8412,102.6584,102.7977,16747.0
2018-08-09 13:30:00,118.11,118.13,118.02,118.04,19546.0,102.8151,102.8325,102.7367,102.7542,19546.0
2018-08-09 14:00:00,118.06,118.1,117.95,118.04,19548.0,102.7716,102.8064,102.6758,102.7542,19548.0
2018-08-09 14:30:00,118.03,118.07,117.72,117.9,21898.0,102.7454,102.7803,102.4756,102.6323,21898.0
2018-08-09 15:00:00,117.89,117.9,117.71,117.82,26015.0,102.6236,102.6323,102.4669,102.5626,26015.0
2018-08-09 15:30:00,117.84,117.91,117.49,117.65,86058.0,102.5801,102.641,102.2754,102.4147,86058.0
2018-08-10 09:30:00,117.0,117.28,114.86,114.86,57521.0,101.8488,102.0926,99.986,99.986,57521.0
2018-08-10 10:00:00,114.84,116.61,114.84,116.44,56624.0,99.9685,101.5093,99.9685,101.3613,56624.0
2018-08-10 10:30:00,116.42,116.75,115.95,116.73,31575.0,101.3439,101.6312,100.9348,101.6138,31575.0
2018-08-10 11:00:00,116.84,116.93,116.55,116.58,30113.0,101.7095,101.7879,101.4571,101.4832,30113.0
2018-08-10 11:30:00,116.59,117.17,116.59,116.97,21629.0,101.4919,101.9968,101.4919,101.8227,21629.0
2018-08-10 12:00:00,116.93,117.07,116.75,116.81,32900.0,101.7879,101.9098,101.6312,101.6834,32900.0
2018-08-10 12:30:00,116.79,116.87,116.55,116.7,17458.0,101.666,101.7357,101.4571,101.5877,17458.0
2018-08-10 13:00:00,116.68,116.91,116.66,116.86,13860.0,101.5703,101.7705,101.5529,101.727,13860.0
2018-08-10 13:30:00,116.86,116.86,116.57,116.58,14096.0,101.727,101.727,101.4745,101.4832,14096.0
2018-08-10 14:00:00,116.6,116.71,116.47,116.48,23372.0,101.5006,101.5964,101.3875,101.3962,23372.0
2018-08-10 14:30:00,116.44,116.7,116.41,116.64,24530.0,101.3613,101.5877,101.3352,101.5354,24530.0
2018-08-10 15:00:00,116.61,116.84,116.48,116.56,44061.0,101.5093,101.7095,101.3962,101.4658,44061.0
2018-08-10 15:30:00,116.53,116.64,116.33,116.51,98614.0,101.4397,101.5354,101.2656,101.4223,98614.0
2018-08-13 09:30:00,116.36,117.11,116.36,116.85,13662.0,101.2917,101.9446,101.2917,101.7183,13662.0
2018-08-13 10:00:00,116.76,117.57,116.69,117.3,25282.0,101.6399,102.345,101.579,102.11,25282.0
2018-08-13 10:30:00,117.28,117.58,117.24,117.43,16647.0,102.0926,102.3537,102.0578,102.2231,16647.0
2018-08-13 11:00:00,117.48,117.52,116.39,116.44,36501.0,102.2667,102.3015,101.3178,101.3613,36501.0
2018-08-13 11:30:00,116.48,116.48,116.14,116.14,24644.0,101.3962,101.3962,101.1002,101.1002,24644.0
2018-08-13 12:00:00,116.17,116.19,115.5,115.58,45766.0,101.1263,101.1437,100.5431,100.6127,45766.0
2018-08-13 12:30:00,115.58,115.74,115.48,115.65,16759.0,100.6127,100.752,100.5257,100.6737,16759.0
2018-08-13 13:00:00,115.62,115.88,115.5,115.77,7059.0,100.6475,100.8739,100.5431,100.7781,7059.0
2018-08-13 13:30:00,115.92,115.98,115.76,115.97,7833.0,100.9087,100.9609,100.7694,100.9522,7833.0
2018-08-13 14:00:00,115.98,116.2,115.97,116.16,13900.0,100.9609,101.1524,100.9522,101.1176,13900.0
2018-08-13 14:30:00,116.2,116.22,116.07,116.11,10506.0,101.1524,101.1698,101.0393,101.0741,10506.0
2018-08-13 15:00:00,116.08,116.15,115.98,115.98,20560.0,101.048,101.1089,100.9609,100.9609,20560.0
2018-08-13 15:30:00,115.99,116.16,115.93,115.94,81931.0,100.9696,101.1176,100.9174,100.9261,81931.0
2018-08-14 09:30:00,116.3,116.88,116.03,116.88,25457.0,101.2395,101.7444,101.0044,101.7444,25457.0
2018-08-14 10:00:00,116.66,116.96,116.43,116.87,9561.0,101.5529,101.814,101.3526,101.7357,9561.0
2018-08-14 10:30:00,116.77,117.01,116.65,116.65,16104.0,101.6486,101.8575,101.5442,101.5442,16104.0
2018-08-14 11:00:00,116.71,116.75,116.41,116.45,13055.0,101.5964,101.6312,101.3352,101.3701,13055.0
2018-08-14 11:30:00,116.51,117.0,116.47,116.99,36835.0,101.4223,101.8488,101.3875,101.8401,36835.0
2018-08-14 12:00:00,116.99,117.18,116.96,117.03,56549.0,101.8401,102.0055,101.814,101.8749,56549.0
2018-08-14 12:30:00,117.0,117.06,116.7,116.8,33476.0,101.8488,101.9011,101.5877,101.6747,33476.0
2018-08-14 13:00:00,116.78,116.97,116.77,116.83,20301.0,101.6573,101.8227,101.6486,101.7008,20301.0
2018-08-14 13:30:00,116.83,116.84,116.52,116.72,20310.0,101.7008,101.7095,101.431,101.6051,20310.0
2018-08-14 14:00:00,116.75,116.89,116.51,116.64,25852.0,101.6312,101.7531,101.4223,101.5354,25852.0
2018-08-14 14:30:00,116.61,116.84,116.61,116.78,10559.0,101.5093,101.7095,101.5093,101.6573,10559.0
2018-08-14 15:00:00,116.79,116.97,116.7,116.71,16691.0,101.666,101.8227,101.5877,101.5964,16691.0
2018-08-14 15:30:00,116.67,116.8,116.59,116.71,60744.0,101.5616,101.6747,101.4919,101.5964,60744.0
2018-08-15 09:30:00,115.75,115.84,113.93,114.22,58451.0,100.7607,100.839,99.1764,99.4288,58451.0
2018-08-15 10:00:00,114.09,114.58,113.75,114.53,51964.0,99.3157,99.7422,99.0197,99.6987,51964.0
2018-08-15 10:30:00,114.5,114.5,113.22,113.22,42782.0,99.6726,99.6726,98.5583,98.5583,42782.0
2018-08-15 11:00:00,113.22,113.58,112.98,113.54,95888.0,98.5583,98.8717,98.3494,98.8369,95888.0
2018-08-15 11:30:00,113.54,113.83,113.46,113.7,48729.0,98.8369,99.0893,98.7673,98.9762,48729.0
2018-08-15 12:00:00,113.71,113.85,113.47,113.78,77480.0,98.9849,99.1067,98.776,99.0458,77480.0
2018-08-15 12:30:00,113.82,114.26,113.76,114.25,56750.0,99.0806,99.4637,99.0284,99.4549,56750.0
2018-08-15 13:00:00,114.29,114.55,114.23,114.41,42386.0,99.4898,99.7161,99.4375,99.5942,42386.0
2018-08-15 13:30:00,114.41,114.52,114.25,114.4,16167.0,99.5942,99.69,99.4549,99.5855,16167.0
2018-08-15 14:00:00,114.4,114.4,113.63,113.65,55180.0,99.5855,99.5855,98.9152,98.9326,55180.0
2018-08-15 14:30:00,113.66,113.96,113.6,113.88,34384.0,98.9414,99.2025,98.8891,99.1329,34384.0
2018-08-15 15:00:00,113.83,114.34,113.83,114.27,40575.0,99.0893,99.5333,99.0893,99.4724,40575.0
2018-08-15 15:30:00,114.32,114.68,114.3,114.5,84352.0,99.5159,99.8293,99.4985,99.6726,84352.0
2018-08-16 09:30:00,115.46,116.13,114.97,115.28,61261.0,100.5083,101.0915,100.0817,100.3516,61261.0
2018-08-16 10:00:00,115.21,115.77,115.04,115.26,42912.0,100.2906,100.7781,100.1426,100.3342,42912.0
2018-08-16 10:30:00,115.24,115.4,115.15,115.19,65054.0,100.3167,100.456,100.2384,100.2732,65054.0
2018-08-16 11:00:00,115.14,115.74,115.13,115.73,57095.0,100.2297,100.752,100.221,100.7433,57095.0
2018-08-16 11:30:00,115.74,115.74,115.31,115.52,38387.0,100.752,100.752,100.3777,100.5605,38387.0
2018-08-16 12:00:00,115.45,115.65,115.25,115.31,30361.0,100.4996,100.6737,100.3255,100.3777,30361.0
2018-08-16 12:30:00,115.31,115.39,115.1,115.31,10096.0,100.3777,100.4473,100.1949,100.3777,10096.0
2018-08-16 13:00:00,115.31,115.51,115.18,115.51,33611.0,100.3777,100.5518,100.2645,100.5518,33611.0
2018-08-16 13:30:00,115.51,115.63,115.32,115.39,14925.0,100.5518,100.6562,100.3864,100.4473,14925.0
2018-08-16 14:00:00,115.44,115.5,115.18,115.18,15943.0,100.4908,100.5431,100.2645,100.2645,15943.0
2018-08-16 14:30:00,115.16,115.22,114.97,115.13,11520.0,100.2471,100.2993,100.0817,100.221,11520.0
2018-08-16 15:00:00,115.13,115.43,115.08,115.39,26893.0,100.221,100.4821,100.1775,100.4473,26893.0
2018-08-16 15:30:00,115.39,115.39,115.06,115.25,72820.0,100.4473,100.4473,100.1601,100.3255,72820.0
2018-08-17 09:30:00,114.66,115.72,114.47,115.53,59031.0,99.8119,100.7346,99.6465,100.5692,59031.0
2018-08-17 10:00:00,115.47,115.48,114.83,114.96,51671.0,100.517,100.5257,99.9598,100.073,51671.0
2018-08-17 10:30:00,114.96,115.29,114.89,114.96,20144.0,100.073,100.3603,100.0121,100.073,20144.0
2018-08-17 11:00:00,114.97,115.58,114.88,115.53,10794.0,100.0817,100.6127,100.0034,100.5692,10794.0
2018-08-17 11:30:00,115.53,115.66,115.28,115.58,37181.0,100.5692,100.6824,100.3516,100.6127,37181.0
2018-08-17 12:00:00,115.61,115.74,115.55,115.55,19151.0,100.6388,100.752,100.5866,100.5866,19151.0
2018-08-17 12:30:00,115.58,115.67,115.48,115.58,14737.0,100.6127,100.6911,100.5257,100.6127,14737.0
2018-08-17 13:00:00,115.56,115.69,115.51,115.51,17294.0,100.5953,100.7085,100.5518,100.5518,17294.0
2018-08-17 13:30:00,115.45,115.68,115.45,115.62,16686.0,100.4996,100.6998,100.4996,100.6475,16686.0
2018-08-17 14:00:00,115.68,116.02,115.62,115.91,25579.0,100.6998,100.9957,100.6475,100.9,25579.0
2018-08-17 14:30:00,115.89,116.04,115.83,115.98,26089.0,100.8826,101.0131,100.8303,100.9609,26089.0
2018-08-17 15:00:00,116.0,116.04,115.78,115.92,23408.0,100.9783,101.0131,100.7868,100.9087,23408.0
2018-08-17 15:30:00,115.91,115.92,115.67,115.69,67522.0,100.9,100.9087,100.6911,100.7085,67522.0
2018-08-20 09:30:00,116.25,116.98,116.21,116.43,18882.0,101.196,101.8314,101.1611,101.3526,18882.0
2018-08-20 10:00:00,116.56,116.78,116.17,116.3,17869.0,101.4658,101.6573,101.1263,101.2395,17869.0
2018-08-20 10:30:00,116.33,116.33,115.62,115.68,24111.0,101.2656,101.2656,100.6475,100.6998,24111.0
2018-08-20 11:00:00,115.61,115.96,115.6,115.86,29377.0,100.6388,100.9435,100.6301,100.8565,29377.0
2018-08-20 11:30:00,115.88,116.0,115.75,115.77,20300.0,100.8739,100.9783,100.7607,100.7781,20300.0
2018-08-20 12:00:00,115.8,115.85,115.7,115.78,17375.0,100.8042,100.8478,100.7172,100.7868,17375.0
2018-08-20 12:30:00,115.78,115.96,115.71,115.9,24150.0,100.7868,100.9435,100.7259,100.8913,24150.0
2018-08-20 13:00:00,115.89,116.01,115.82,115.99,14046.0,100.8826,100.987,100.8216,100.9696,14046.0
2018-08-20 13:30:00,116.0,116.02,115.88,115.98,11998.0,100.9783,100.9957,100.8739,100.9609,11998.0
2018-08-20 14:00:00,115.98,116.16,115.93,116.12,30176.0,100.9609,101.1176,100.9174,101.0828,30176.0
2018-08-20 14:30:00,116.13,116.16,115.82,115.9,22718.0,101.0915,101.1176,100.8216,100.8913,22718.0
2018-08-20 15:00:00,115.88,115.93,115.58,115.61,34008.0,100.8739,100.9174,100.6127,100.6388,34008.0
2018-08-20 15:30:00,115.61,115.86,115.57,115.76,74085.0,100.6388,100.8565,100.604,100.7694,74085.0
2018-08-21 09:30:00,115.92,116.53,115.92,116.34,21981.0,100.9087,101.4397,100.9087,101.2743,21981.0
2018-08-21 10:00:00,116.48,116.65,116.31,116.65,86539.0,101.3962,101.5442,101.2482,101.5442,86539.0
2018-08-21 10:30:00,116.65,116.97,116.62,116.72,30531.0,101.5442,101.8227,101.518,101.6051,30531.0
2018-08-21 11:00:00,116.71,116.82,116.6,116.74,30819.0,101.5964,101.6921,101.5006,101.6225,30819.0
2018-08-21 11:30:00,116.81,116.87,116.7,116.75,27637.0,101.6834,101.7357,101.5877,101.6312,27637.0
2018-08-21 12:00:00,116.75,117.1,116.75,117.08,20678.0,101.6312,101.9359,101.6312,101.9185,20678.0
2018-08-21 12:30:00,117.07,117.26,116.94,117.2,40701.0,101.9098,102.0752,101.7966,102.0229,40701.0
2018-08-21 13:00:00,117.19,117.3,117.17,117.22,18762.0,102.0142,102.11,101.9968,102.0403,18762.0
2018-08-21 13:30:00,117.22,117.28,117.12,117.22,27870.0,102.0403,102.0926,101.9533,102.0403,27870.0
2018-08-21 14:00:00,117.24,117.24,117.0,117.0,23403.0,102.0578,102.0578,101.8488,101.8488,23403.0
2018-08-21 14:30:00,117.0,117.06,116.85,117.01,15272.0,101.8488,101.9011,101.7183,101.8575,15272.0
2018-08-21 15:00:00,117.04,117.19,116.96,117.19,34949.0,101.8837,102.0142,101.814,102.0142,34949.0
2018-08-21 15:30:00,117.16,117.24,116.83,116.84,83798.0,101.9881,102.0578,101.7008,101.7095,83798.0
2018-08-22 09:30:00,117.25,117.4,116.37,116.66,34210.0,102.0665,102.197,101.3004,101.5529,34210.0
2018-08-22 10:00:00,116.73,117.05,116.54,117.05,27344.0,101.6138,101.8924,101.4484,101.8924,27344.0
2018-08-22 10:30:00,117.01,117.37,116.92,117.27,25466.0,101.8575,102.1709,101.7792,102.0839,25466.0
2018-08-22 11:00:00,117.24,117.46,117.13,117.16,14546.0,102.0578,102.2493,101.962,101.9881,14546.0
2018-08-22 11:30:00,117.16,117.17,116.94,117.02,18651.0,101.9881,101.9968,101.7966,101.8662,18651.0
2018-08-22 12:00:00,117.05,117.1,116.79,116.79,25178.0,101.8924,101.9359,101.666,101.666,25178.0
2018-08-22 12:30:00,116.81,116.83,116.65,116.65,10137.0,101.6834,101.7008,101.5442,101.5442,10137.0
2018-08-22 13:00:00,116.69,116.74,116.55,116.56,15589.0,101.579,101.6225,101.4571,101.4658,15589.0
2018-08-22 13:30:00,116.6,116.73,116.47,116.55,20927.0,101.5006,101.6138,101.3875,101.4571,20927.0
2018-08-22 14:00:00,116.62,116.73,116.51,116.66,21947.0,101.518,101.6138,101.4223,101.5529,21947.0
2018-08-22 14:30:00,116.7,116.81,116.55,116.76,18924.0,101.5877,101.6834,101.4571,101.6399,18924.0
2018-08-22 15:00:00,116.79,116.91,116.76,116.89,30362.0,101.666,101.7705,101.6399,101.7531,30362.0
2018-08-22 15:30:00,116.9,116.99,116.72,116.76,74023.0,101.7618,101.8401,101.6051,101.6399,74023.0
2018-08-23 09:30:00,116.56,116.56,115.66,115.66,27346.0,101.4658,101.4658,100.6824,100.6824,27346.0
2018-08-23 10:00:00,115.73,116.08,115.73,115.92,28543.0,100.7433,101.048,100.7433,100.9087,28543.0
2018-08-23 10:30:00,115.92,116.16,115.6,115.7,43383.0,100.9087,101.1176,100.6301,100.7172,43383.0
2018-08-23 11:00:00,115.68,115.77,115.24,115.51,33814.0,100.6998,100.7781,100.3167,100.5518,33814.0
2018-08-23 11:30:00,115.48,115.48,115.18,115.23,26620.0,100.5257,100.5257,100.2645,100.308,26620.0
2018-08-23 12:00:00,115.22,115.49,115.17,115.49,20396.0,100.2993,100.5344,100.2558,100.5344,20396.0
2018-08-23 12:30:00,115.5,115.51,115.05,115.11,22292.0,100.5431,100.5518,100.1513,100.2036,22292.0
2018-08-23 13:00:00,115.11,115.17,115.02,115.05,31744.0,100.2036,100.2558,100.1252,100.1513,31744.0
2018-08-23 13:30:00,115.07,115.11,114.9,114.91,26387.0,100.1688,100.2036,100.0208,100.0295,26387.0
2018-08-23 14:00:00,114.95,115.23,114.91,115.21,87675.0,100.0643,100.308,100.0295,100.2906,87675.0
2018-08-23 14:30:00,115.21,115.3,115.02,115.3,61290.0,100.2906,100.369,100.1252,100.369,61290.0
2018-08-23 15:00:00,115.3,115.45,115.24,115.42,47451.0,100.369,100.4996,100.3167,100.4734,47451.0
2018-08-23 15:30:00,115.44,115.52,115.25,115.4,145035.0,100.4908,100.5605,100.3255,100.456,145035.0
2018-08-24 09:30:00,116.0,116.48,115.6,115.6,24575.0,100.9783,101.3962,100.6301,100.6301,24575.0
2018-08-24 10:00:00,115.55,116.15,115.53,116.08,22511.0,100.5866,101.1089,100.5692,101.048,22511.0
2018-08-24 10:30:00,116.09,116.4,116.06,116.29,30475.0,101.0567,101.3265,101.0306,101.2308,30475.0
2018-08-24 11:00:00,116.24,116.51,116.2,116.2,23005.0,101.1872,101.4223,101.1524,101.1524,23005.0
2018-08-24 11:30:00,116.18,116.47,116.13,116.38,19290.0,101.135,101.3875,101.0915,101.3091,19290.0
2018-08-24 12:00:00,116.45,116.51,116.34,116.38,14008.0,101.3701,101.4223,101.2743,101.3091,14008.0
2018-08-24 12:30:00,116.35,116.41,116.27,116.35,18232.0,101.283,101.3352,101.2134,101.283,18232.0
2018-08-24 13:00:00,116.35,116.41,116.22,116.23,23742.0,101.283,101.3352,101.1698,101.1785,23742.0
2018-08-24 13:30:00,116.24,116.3,116.07,116.27,37959.0,101.1872,101.2395,101.0393,101.2134,37959.0
2018-08-24 14:00:00,116.27,116.4,116.22,116.28,15889.0,101.2134,101.3265,101.1698,101.2221,15889.0
2018-08-24 14:30:00,116.26,116.38,116.22,116.35,21946.0,101.2047,101.3091,101.1698,101.283,21946.0
2018-08-24 15:00:00,116.32,116.35,116.1,116.17,30656.0,101.2569,101.283,101.0654,101.1263,30656.0
2018-08-24 15:30:00,116.17,116.27,115.87,116.15,119461.0,101.1263,101.2134,100.8652,101.1089,119461.0
2018-08-27 09:30:00,116.6,118.16,116.6,117.9,78256.0,101.5006,102.8586,101.5006,102.6323,78256.0
2018-08-27 10:00:00,117.92,118.06,117.65,117.73,37452.0,102.6497,102.7716,102.4147,102.4843,37452.0
2018-08-27 10:30:00,117.73,117.8,117.34,117.56,42438.0,102.4843,102.5452,102.1448,102.3363,42438.0
2018-08-27 11:00:00,117.63,117.84,117.35,117.55,31589.0,102.3972,102.5801,102.1535,102.3276,31589.0
2018-08-27 11:30:00,117.5,117.79,117.42,117.76,46269.0,102.2841,102.5365,102.2144,102.5104,46269.0
2018-08-27 12:00:00,117.74,117.86,117.56,117.66,23027.0,102.493,102.5975,102.3363,102.4234,23027.0
2018-08-27 12:30:00,117.67,117.87,117.62,117.87,23511.0,102.4321,102.6062,102.3885,102.6062,23511.0
2018-08-27 13:00:00,117.87,117.94,117.75,117.85,16227.0,102.6062,102.6671,102.5017,102.5888,16227.0
2018-08-27 13:30:00,117.89,118.03,117.86,117.96,16891.0,102.6236,102.7454,102.5975,102.6845,16891.0
2018-08-27 14:00:00,117.98,118.17,117.88,117.97,52286.0,102.7019,102.8673,102.6149,102.6932,52286.0
2018-08-27 14:30:00,117.96,118.08,117.81,117.99,110741.0,102.6845,102.789,102.5539,102.7106,110741.0
2018-08-27 15:00:00,117.93,117.93,117.71,117.8,21278.0,102.6584,102.6584,102.4669,102.5452,21278.0
2018-08-27 15:30:00,117.79,117.88,117.62,117.74,68201.0,102.5365,102.6149,102.3885,102.493,68201.0
2018-08-28 09:30:00,118.27,119.29,118.19,118.83,124536.0,102.9544,103.8423,102.8847,103.4419,124536.0
2018-08-28 10:00:00,118.82,119.01,118.3,118.56,105492.0,103.4331,103.5985,102.9805,103.2068,105492.0
2018-08-28 10:30:00,118.58,118.61,118.02,118.17,41573.0,103.2242,103.2503,102.7367,102.8673,41573.0
2018-08-28 11:00:00,118.14,118.31,117.95,117.95,16776.0,102.8412,102.9892,102.6758,102.6758,16776.0
2018-08-28 11:30:00,117.92,117.97,117.2,117.24,26601.0,102.6497,102.6932,102.0229,102.0578,26601.0
2018-08-28 12:00:00,117.26,117.52,117.26,117.3,17355.0,102.0752,102.3015,102.0752,102.11,17355.0
2018-08-28 12:30:00,117.32,117.55,117.28,117.52,13734.0,102.1274,102.3276,102.0926,102.3015,13734.0
2018-08-28 13:00:00,117.49,117.53,116.9,116.9,22701.0,102.2754,102.3102,101.7618,101.7618,22701.0
2018-08-28 13:30:00,116.91,117.41,116.9,117.41,16880.0,101.7705,102.2057,101.7618,102.2057,16880.0
2018-08-28 14:00:00,117.45,117.62,117.39,117.59,23457.0,102.2406,102.3885,102.1883,102.3624,23457.0
2018-08-28 14:30:00,117.62,117.73,117.54,117.58,15961.0,102.3885,102.4843,102.3189,102.3537,15961.0
2018-08-28 15:00:00,117.58,117.76,117.56,117.62,24511.0,102.3537,102.5104,102.3363,102.3885,24511.0
2018-08-28 15:30:00,117.62,117.68,117.39,117.43,69112.0,102.3885,102.4408,102.1883,102.2231,69112.0
2018-08-29 09:30:00,117.07,117.07,116.16,116.7,25414.0,101.9098,101.9098,101.1176,101.5877,25414.0
2018-08-29 10:00:00,116.63,117.09,116.63,117.0,23427.0,101.5267,101.9272,101.5267,101.8488,23427.0
2018-08-29 10:30:00,117.06,117.46,117.03,117.37,20344.0,101.9011,102.2493,101.8749,102.1709,20344.0
2018-08-29 11:00:00,117.36,117.75,117.31,117.75,24051.0,102.1622,102.5017,102.1187,102.5017,24051.0
2018-08-29 11:30:00,117.73,117.96,117.56,117.61,38021.0,102.4843,102.6845,102.3363,102.3798,38021.0
2018-08-29 12:00:00,117.65,117.91,117.63,117.72,16941.0,102.4147,102.641,102.3972,102.4756,16941.0
2018-08-29 12:30:00,117.78,117.82,117.6,117.66,22435.0,102.5278,102.5626,102.3711,102.4234,22435.0
2018-08-29 13:00:00,117.67,117.73,117.43,117.52,27373.0,102.4321,102.4843,102.2231,102.3015,27373.0
2018-08-29 13:30:00,117.48,117.61,117.04,117.13,28557.0,102.2667,102.3798,101.8837,101.962,28557.0
2018-08-29 14:00:00,117.14,117.48,117.11,117.29,25414.0,101.9707,102.2667,101.9446,102.1013,25414.0
2018-08-29 14:30:00,117.31,117.4,117.21,117.3,30112.0,102.1187,102.197,102.0316,102.11,30112.0
2018-08-29 15:00:00,117.3,117.48,117.23,117.38,30326.0,102.11,102.2667,102.049,102.1796,30326.0
2018-08-29 15:30:00,117.38,117.46,117.05,117.18,97273.0,102.1796,102.2493,101.8924,102.0055,97273.0
2018-08-30 09:30:00,116.76,116.88,116.2,116.29,23475.0,101.6399,101.7444,101.1524,101.2308,23475.0
2018-08-30 10:00:00,116.32,116.53,115.84,116.0,42156.0,101.2569,101.4397,100.839,100.9783,42156.0
2018-08-30 10:30:00,116.06,116.09,115.78,115.82,23523.0,101.0306,101.0567,100.7868,100.8216,23523.0
2018-08-30 11:00:00,115.84,115.93,115.71,115.71,47330.0,100.839,100.9174,100.7259,100.7259,47330.0
2018-08-30 11:30:00,115.74,116.18,115.74,116.09,22770.0,100.752,101.135,100.752,101.0567,22770.0
2018-08-30 12:00:00,116.06,116.27,116.04,116.22,18554.0,101.0306,101.2134,101.0131,101.1698,18554.0
2018-08-30 12:30:00,116.21,116.53,116.21,116.5,18357.0,101.1611,101.4397,101.1611,101.4136,18357.0
2018-08-30 13:00:00,116.51,116.79,116.51,116.68,36135.0,101.4223,101.666,101.4223,101.5703,36135.0
2018-08-30 13:30:00,116.67,116.98,116.61,116.9,19367.0,101.5616,101.8314,101.5093,101.7618,19367.0
2018-08-30 14:00:00,116.92,117.0,116.25,116.37,32450.0,101.7792,101.8488,101.196,101.3004,32450.0
2018-08-30 14:30:00,116.36,116.78,116.36,116.72,33090.0,101.2917,101.6573,101.2917,101.6051,33090.0
2018-08-30 15:00:00,116.65,116.65,116.31,116.62,47190.0,101.5442,101.5442,101.2482,101.518,47190.0
2018-08-30 15:30:00,116.61,116.89,116.6,116.83,93462.0,101.5093,101.7531,101.5006,101.7008,93462.0
2018-08-31 09:30:00,116.56,117.08,116.3,116.9,23004.0,101.4658,101.9185,101.2395,101.7618,23004.0
2018-08-31 10:00:00,116.91,117.41,116.79,117.11,31144.0,101.7705,102.2057,101.666,101.9446,31144.0
2018-08-31 10:30:00,117.04,117.22,117.04,117.09,12261.0,101.8837,102.0403,101.8837,101.9272,12261.0
2018-08-31 11:00:00,117.11,117.29,116.78,117.0,20084.0,101.9446,102.1013,101.6573,101.8488,20084.0
2018-08-31 11:30:00,117.03,117.15,116.8,116.87,14647.0,101.8749,101.9794,101.6747,101.7357,14647.0
2018-08-31 12:00:00,116.83,116.86,116.56,116.67,14846.0,101.7008,101.727,101.4658,101.5616,14846.0
2018-08-31 12:30:00,116.68,116.95,116.59,116.85,13484.0,101.5703,101.8053,101.4919,101.7183,13484.0
2018-08-31 13:00:00,116.82,116.93,116.73,116.81,10089.0,101.6921,101.7879,101.6138,101.6834,10089.0
2018-08-31 13:30:00,116.8,116.97,116.77,116.9,20711.0,101.6747,101.8227,101.6486,101.7618,20711.0
2018-08-31 14:00:00,116.93,116.93,116.47,116.79,27779.0,101.7879,101.7879,101.3875,101.666,27779.0
2018-08-31 14:30:00,116.77,116.84,116.63,116.81,25298.0,101.6486,101.7095,101.5267,101.6834,25298.0
2018-08-31 15:00:00,116.77,117.01,116.7,116.7,24175.0,101.6486,101.8575,101.5877,101.5877,24175.0
2018-08-31 15:30:00,116.73,117.1,116.73,116.84,85353.0,101.6138,101.9359,101.6138,101.7095,85353.0
2018-09-04 09:30:00,116.35,116.35,114.72,115.01,93697.0,101.283,101.283,99.8641,100.1165,93697.0
2018-09-04 10:00:00,115.1,115.46,114.78,115.09,92793.0,100.1949,100.5083,99.9163,100.1862,92793.0
2018-09-04 10:30:00,115.06,115.21,114.87,114.9,42914.0,100.1601,100.2906,99.9947,100.0208,42914.0
2018-09-04 11:00:00,114.89,114.89,114.06,114.06,44810.0,100.0121,100.0121,99.2896,99.2896,44810.0
2018-09-04 11:30:00,114.05,114.44,114.03,114.28,31573.0,99.2808,99.6203,99.2634,99.4811,31573.0
2018-09-04 12:00:00,114.2,114.22,113.85,114.05,29771.0,99.4114,99.4288,99.1067,99.2808,29771.0
2018-09-04 12:30:00,114.03,114.16,113.96,114.1,27873.0,99.2634,99.3766,99.2025,99.3244,27873.0
2018-09-04 13:00:00,114.13,114.45,114.13,114.37,25786.0,99.3505,99.629,99.3505,99.5594,25786.0
2018-09-04 13:30:00,114.41,114.52,114.32,114.52,21235.0,99.5942,99.69,99.5159,99.69,21235.0
2018-09-04 14:00:00,114.5,114.67,114.49,114.66,30674.0,99.6726,99.8206,99.6639,99.8119,30674.0
2018-09-04 14:30:00,114.62,114.75,114.58,114.6,34631.0,99.777,99.8902,99.7422,99.7596,34631.0
2018-09-04 15:00:00,114.64,114.71,114.51,114.57,41340.0,99.7944,99.8554,99.6813,99.7335,41340.0
2018-09-04 15:30:00,114.57,114.68,114.48,114.59,116864.0,99.7335,99.8293,99.6552,99.7509,116864.0
2018-09-05 09:30:00,114.53,115.4,114.34,114.86,21934.0,99.6987,100.456,99.5333,99.986,21934.0
2018-09-05 10:00:00,114.97,115.12,114.53,114.98,33670.0,100.0817,100.2123,99.6987,100.0904,33670.0
2018-09-05 10:30:00,114.96,115.13,114.75,114.96,41671.0,100.073,100.221,99.8902,100.073,41671.0
2018-09-05 11:00:00,115.03,115.48,115.0,115.06,17933.0,100.1339,100.5257,100.1078,100.1601,17933.0
2018-09-05 11:30:00,115.08,115.65,114.9,115.59,29493.0,100.1775,100.6737,100.0208,100.6214,29493.0
2018-09-05 12:00:00,115.63,115.76,115.57,115.74,14727.0,100.6562,100.7694,100.604,100.752,14727.0
2018-09-05 12:30:00,115.76,115.87,115.66,115.66,28873.0,100.7694,100.8652,100.6824,100.6824,28873.0
2018-09-05 13:00:00,115.65,115.97,115.64,115.95,29206.0,100.6737,100.9522,100.6649,100.9348,29206.0
2018-09-05 13:30:00,115.95,116.04,115.76,115.86,24307.0,100.9348,101.0131,100.7694,100.8565,24307.0
2018-09-05 14:00:00,115.89,115.97,115.39,115.39,31842.0,100.8826,100.9522,100.4473,100.4473,31842.0
2018-09-05 14:30:00,115.41,115.53,115.31,115.46,26733.0,100.4647,100.5692,100.3777,100.5083,26733.0
2018-09-05 15:00:00,115.47,115.58,115.27,115.4,54544.0,100.517,100.6127,100.3429,100.456,54544.0
2018-09-05 15:30:00,115.39,115.4,114.83,114.98,192258.0,100.4473,100.456,99.9598,100.0904,192258.0
2018-09-06 09:30:00,115.33,116.3,115.2,116.3,20183.0,100.3951,101.2395,100.2819,101.2395,20183.0
2018-09-06 10:00:00,116.29,116.35,115.59,115.63,23925.0,101.2308,101.283,100.6214,100.6562,23925.0
2018-09-06 10:30:00,115.81,115.82,115.24,115.32,19267.0,100.8129,100.8216,100.3167,100.3864,19267.0
2018-09-06 11:00:00,115.26,115.29,114.86,115.16,24736.0,100.3342,100.3603,99.986,100.2471,24736.0
2018-09-06 11:30:00,115.13,115.19,114.88,115.04,16206.0,100.221,100.2732,100.0034,100.1426,16206.0
2018-09-06 12:00:00,114.98,115.05,114.72,114.73,14808.0,100.0904,100.1513,99.8641,99.8728,14808.0
2018-09-06 12:30:00,114.75,114.83,114.56,114.59,19997.0,99.8902,99.9598,99.7248,99.7509,19997.0
2018-09-06 13:00:00,114.54,114.79,114.17,114.72,32145.0,99.7074,99.925,99.3853,99.8641,32145.0
2018-09-06 13:30:00,114.71,115.02,114.71,114.96,17507.0,99.8554,100.1252,99.8554,100.073,17507.0
2018-09-06 14:00:00,114.94,115.18,114.89,114.98,18786.0,100.0556,100.2645,100.0121,100.0904,18786.0
2018-09-06 14:30:00,114.99,115.22,114.99,115.19,21477.0,100.0991,100.2993,100.0991,100.2732,21477.0
2018-09-06 15:00:00,115.21,115.56,115.2,115.48,21703.0,100.2906,100.5953,100.2819,100.5257,21703.0
2018-09-06 15:30:00,115.51,115.51,115.08,115.31,62741.0,100.5518,100.5518,100.1775,100.3777,62741.0
2018-09-07 09:30:00,114.88,115.14,114.15,115.12,41514.0,100.0034,100.2297,99.3679,100.2123,41514.0
2018-09-07 10:00:00,115.08,115.54,114.96,115.54,34808.0,100.1775,100.5779,100.073,100.5779,34808.0
2018-09-07 10:30:00,115.53,115.91,115.41,115.75,45174.0,100.5692,100.9,100.4647,100.7607,45174.0
2018-09-07 11:00:00,115.75,115.75,115.35,115.48,33949.0,100.7607,100.7607,100.4125,100.5257,33949.0
2018-09-07 11:30:00,115.48,115.68,115.44,115.53,32768.0,100.5257,100.6998,100.4908,100.5692,32768.0
2018-09-07 12:00:00,115.56,115.56,115.04,115.04,42477.0,100.5953,100.5953,100.1426,100.1426,42477.0
2018-09-07 12:30:00,115.05,115.15,114.81,114.9,15100.0,100.1513,100.2384,99.9424,100.0208,15100.0
2018-09-07 13:00:00,114.9,114.92,114.51,114.66,18872.0,100.0208,100.0382,99.6813,99.8119,18872.0
2018-09-07 13:30:00,114.68,114.83,114.58,114.82,32312.0,99.8293,99.9598,99.7422,99.9511,32312.0
2018-09-07 14:00:00,114.82,115.37,114.71,115.37,130957.0,99.9511,100.4299,99.8554,100.4299,130957.0
2018-09-07 14:30:00,115.39,115.4,115.08,115.23,45242.0,100.4473,100.456,100.1775,100.308,45242.0
2018-09-07 15:00:00,115.23,115.35,115.11,115.23,95332.0,100.308,100.4125,100.2036,100.308,95332.0
2018-09-07 15:30:00,115.22,115.27,115.0,115.02,102229.0,100.2993,100.3429,100.1078,100.1252,102229.0
2018-09-10 09:30:00,115.59,116.26,114.94,115.57,30790.0,100.6214,101.2047,100.0556,100.604,30790.0
2018-09-10 10:00:00,115.5,115.55,115.08,115.19,14264.0,100.5431,100.5866,100.1775,100.2732,14264.0
2018-09-10 10:30:00,115.28,115.38,115.04,115.13,18575.0,100.3516,100.4386,100.1426,100.221,18575.0
2018-09-10 11:00:00,115.12,115.21,114.9,115.14,10111.0,100.2123,100.2906,100.0208,100.2297,10111.0
2018-09-10 11:30:00,115.17,115.19,114.96,115.05,15941.0,100.2558,100.2732,100.073,100.1513,15941.0
2018-09-10 12:00:00,115.11,115.14,114.97,114.99,12258.0,100.2036,100.2297,100.0817,100.0991,12258.0
2018-09-10 12:30:00,115.02,115.18,114.98,115.05,10917.0,100.1252,100.2645,100.0904,100.1513,10917.0
2018-09-10 13:00:00,115.02,115.02,114.71,114.79,30704.0,100.1252,100.1252,99.8554,99.925,30704.0
2018-09-10 13:30:00,114.83,114.83,114.51,114.63,16225.0,99.9598,99.9598,99.6813,99.7857,16225.0
2018-09-10 14:00:00,114.63,114.67,114.4,114.48,18213.0,99.7857,99.8206,99.5855,99.6552,18213.0
2018-09-10 14:30:00,114.5,114.6,114.2,114.25,26882.0,99.6726,99.7596,99.4114,99.4549,26882.0
2018-09-10 15:00:00,114.28,114.43,114.28,114.32,28432.0,99.4811,99.6116,99.4811,99.5159,28432.0
2018-09-10 15:30:00,114.32,114.36,114.03,114.3,96817.0,99.5159,99.5507,99.2634,99.4985,96817.0
2018-09-11 09:30:00,113.84,114.23,113.12,113.45,61747.0,99.098,99.4375,98.4713,98.7585,61747.0
2018-09-11 10:00:00,113.44,113.93,113.29,113.76,66641.0,98.7498,99.1764,98.6193,99.0284,66641.0
2018-09-11 10:30:00,113.73,113.86,113.39,113.83,62370.0,99.0023,99.1155,98.7063,99.0893,62370.0
2018-09-11 11:00:00,113.81,114.21,113.75,114.21,39448.0,99.0719,99.4201,99.0197,99.4201,39448.0
2018-09-11 11:30:00,114.17,114.83,114.16,114.83,25563.0,99.3853,99.9598,99.3766,99.9598,25563.0
2018-09-11 12:00:00,114.78,114.96,114.7,114.86,37154.0,99.9163,100.073,99.8467,99.986,37154.0
2018-09-11 12:30:00,114.88,115.17,114.86,115.15,27954.0,100.0034,100.2558,99.986,100.2384,27954.0
2018-09-11 13:00:00,115.15,115.31,115.11,115.19,23175.0,100.2384,100.3777,100.2036,100.2732,23175.0
2018-09-11 13:30:00,115.16,115.17,114.89,115.05,23854.0,100.2471,100.2558,100.0121,100.1513,23854.0
2018-09-11 14:00:00,115.05,115.09,114.94,115.06,41510.0,100.1513,100.1862,100.0556,100.1601,41510.0
2018-09-11 14:30:00,115.05,115.28,115.05,115.21,28808.0,100.1513,100.3516,100.1513,100.2906,28808.0
2018-09-11 15:00:00,115.22,115.26,115.07,115.08,41957.0,100.2993,100.3342,100.1688,100.1775,41957.0
2018-09-11 15:30:00,115.08,115.08,114.79,114.86,190996.0,100.1775,100.1775,99.925,99.986,190996.0
2018-09-12 09:30:00,114.73,114.78,113.28,113.79,35952.0,99.8728,99.9163,98.6106,99.0545,35952.0
2018-09-12 10:00:00,113.77,114.0,113.15,113.22,24083.0,99.0371,99.2373,98.4974,98.5583,24083.0
2018-09-12 10:30:00,113.17,113.83,113.15,113.65,22567.0,98.5148,99.0893,98.4974,98.9326,22567.0
2018-09-12 11:00:00,113.6,114.3,113.57,114.28,24940.0,98.8891,99.4985,98.863,99.4811,24940.0
2018-09-12 11:30:00,114.33,114.53,113.86,113.96,29286.0,99.5246,99.6987,99.1155,99.2025,29286.0
2018-09-12 12:00:00,113.98,114.08,113.84,114.01,28063.0,99.2199,99.307,99.098,99.246,28063.0
2018-09-12 12:30:00,114.0,114.01,113.76,113.76,31125.0,99.2373,99.246,99.0284,99.0284,31125.0
2018-09-12 13:00:00,113.82,114.04,113.7,113.7,36819.0,99.0806,99.2721,98.9762,98.9762,36819.0
2018-09-12 13:30:00,113.65,113.67,113.22,113.35,33175.0,98.9326,98.9501,98.5583,98.6715,33175.0
2018-09-12 14:00:00,113.32,113.32,112.72,112.77,53959.0,98.6454,98.6454,98.1231,98.1666,53959.0
2018-09-12 14:30:00,112.77,112.83,112.53,112.53,45355.0,98.1666,98.2188,97.9577,97.9577,45355.0
2018-09-12 15:00:00,112.55,112.74,112.41,112.57,59296.0,97.9751,98.1405,97.8532,97.9925,59296.0
2018-09-12 15:30:00,112.6,112.79,112.4,112.5,132167.0,98.0186,98.184,97.8445,97.9316,132167.0
2018-09-13 09:30:00,113.11,113.42,112.72,113.09,30915.0,98.4626,98.7324,98.1231,98.4452,30915.0
2018-09-13 10:00:00,113.26,113.54,112.3,112.51,34301.0,98.5931,98.8369,97.7575,97.9403,34301.0
2018-09-13 10:30:00,112.48,112.89,112.42,112.61,26306.0,97.9142,98.2711,97.8619,98.0273,26306.0
2018-09-13 11:00:00,112.58,112.83,112.26,112.66,29282.0,98.0012,98.2188,97.7226,98.0708,29282.0
2018-09-13 11:30:00,112.69,113.17,112.68,113.05,22629.0,98.097,98.5148,98.0883,98.4103,22629.0
2018-09-13 12:00:00,113.1,113.13,112.73,112.8,44652.0,98.4539,98.48,98.1318,98.1927,44652.0
2018-09-13 12:30:00,112.83,113.15,112.8,113.14,27683.0,98.2188,98.4974,98.1927,98.4887,27683.0
2018-09-13 13:00:00,113.13,113.22,113.06,113.15,14387.0,98.48,98.5583,98.419,98.4974,14387.0
2018-09-13 13:30:00,113.19,113.36,113.17,113.27,12782.0,98.5322,98.6802,98.5148,98.6019,12782.0
2018-09-13 14:00:00,113.23,113.47,113.22,113.46,16610.0,98.567,98.776,98.5583,98.7673,16610.0
2018-09-13 14:30:00,113.41,113.64,113.41,113.64,12498.0,98.7237,98.9239,98.7237,98.9239,12498.0
2018-09-13 15:00:00,113.61,113.7,113.33,113.46,27083.0,98.8978,98.9762,98.6541,98.7673,27083.0
2018-09-13 15:30:00,113.48,113.51,113.16,113.18,90907.0,98.7847,98.8108,98.5061,98.5235,90907.0
2018-09-14 09:30:00,113.01,113.86,112.87,113.55,34348.0,98.3755,99.1155,98.2537,98.8456,34348.0
2018-09-14 10:00:00,113.41,113.54,112.85,113.14,22288.0,98.7237,98.8369,98.2362,98.4887,22288.0
2018-09-14 10:30:00,113.13,113.83,113.09,113.75,23195.0,98.48,99.0893,98.4452,99.0197,23195.0
2018-09-14 11:00:00,113.72,113.84,113.41,113.55,23809.0,98.9936,99.098,98.7237,98.8456,23809.0
2018-09-14 11:30:00,113.49,113.59,113.33,113.36,17387.0,98.7934,98.8804,98.6541,98.6802,17387.0
2018-09-14 12:00:00,113.37,113.37,112.78,112.93,21153.0,98.6889,98.6889,98.1753,98.3059,21153.0
2018-09-14 12:30:00,112.94,112.97,112.21,112.47,60328.0,98.3146,98.3407,97.6791,97.9055,60328.0
2018-09-14 13:00:00,112.48,112.83,112.43,112.78,22565.0,97.9142,98.2188,97.8706,98.1753,22565.0
2018-09-14 13:30:00,112.75,112.8,112.7,112.77,20560.0,98.1492,98.1927,98.1057,98.1666,20560.0
2018-09-14 14:00:00,112.8,112.93,112.72,112.74,27987.0,98.1927,98.3059,98.1231,98.1405,27987.0
2018-09-14 14:30:00,112.75,113.07,112.73,113.05,25274.0,98.1492,98.4278,98.1318,98.4103,25274.0
2018-09-14 15:00:00,113.04,113.27,113.03,113.18,37563.0,98.4016,98.6019,98.3929,98.5235,37563.0
2018-09-14 15:30:00,113.19,113.35,113.16,113.21,93102.0,98.5322,98.6715,98.5061,98.5496,93102.0
2018-09-17 09:30:00,113.3,113.3,112.45,112.82,33399.0,98.628,98.628,97.888,98.2101,33399.0
2018-09-17 10:00:00,112.8,113.57,112.58,113.55,68752.0,98.1927,98.863,98.0012,98.8456,68752.0
2018-09-17 10:30:00,113.55,113.71,113.2,113.26,20777.0,98.8456,98.9849,98.5409,98.5931,20777.0
2018-09-17 11:00:00,113.25,113.58,113.14,113.37,19415.0,98.5844,98.8717,98.4887,98.6889,19415.0
2018-09-17 11:30:00,113.41,113.47,113.24,113.29,15255.0,98.7237,98.776,98.5757,98.6193,15255.0
2018-09-17 12:00:00,113.28,113.43,113.1,113.37,18745.0,98.6106,98.7411,98.4539,98.6889,18745.0
2018-09-17 12:30:00,113.36,113.52,113.27,113.35,16054.0,98.6802,98.8195,98.6019,98.6715,16054.0
2018-09-17 13:00:00,113.32,113.48,113.27,113.48,7794.0,98.6454,98.7847,98.6019,98.7847,7794.0
2018-09-17 13:30:00,113.44,113.72,113.33,113.68,19898.0,98.7498,98.9936,98.6541,98.9588,19898.0
2018-09-17 14:00:00,113.7,114.03,113.69,113.91,93205.0,98.9762,99.2634,98.9675,99.159,93205.0
2018-09-17 14:30:00,113.92,114.05,113.7,113.75,32276.0,99.1677,99.2808,98.9762,99.0197,32276.0
2018-09-17 15:00:00,113.78,113.79,113.13,113.33,45403.0,99.0458,99.0545,98.48,98.6541,45403.0
2018-09-17 15:30:00,113.31,113.58,113.31,113.39,80081.0,98.6367,98.8717,98.6367,98.7063,80081.0
2018-09-18 09:30:00,113.51,113.88,112.52,112.71,37449.0,98.8108,99.1329,97.949,98.1144,37449.0
2018-09-18 10:00:00,112.62,112.95,112.18,112.75,62854.0,98.036,98.3233,97.653,98.1492,62854.0
2018-09-18 10:30:00,112.81,112.81,112.28,112.44,42766.0,98.2014,98.2014,97.7401,97.8793,42766.0
2018-09-18 11:00:00,112.45,112.88,112.38,112.63,33591.0,97.888,98.2624,97.8271,98.0447,33591.0
2018-09-18 11:30:00,112.64,113.54,112.59,113.38,42613.0,98.0534,98.8369,98.0099,98.6976,42613.0
2018-09-18 12:00:00,113.39,113.66,113.23,113.43,16750.0,98.7063,98.9414,98.567,98.7411,16750.0
2018-09-18 12:30:00,113.45,113.59,113.19,113.48,30317.0,98.7585,98.8804,98.5322,98.7847,30317.0
2018-09-18 13:00:00,113.45,113.68,113.44,113.63,19073.0,98.7585,98.9588,98.7498,98.9152,19073.0
2018-09-18 13:30:00,113.64,113.73,113.53,113.64,20824.0,98.9239,99.0023,98.8282,98.9239,20824.0
2018-09-18 14:00:00,113.64,113.9,113.55,113.86,23622.0,98.9239,99.1503,98.8456,99.1155,23622.0
2018-09-18 14:30:00,113.86,114.01,113.69,113.73,52342.0,99.1155,99.246,98.9675,99.0023,52342.0
2018-09-18 15:00:00,113.73,113.91,113.69,113.81,29075.0,99.0023,99.159,98.9675,99.0719,29075.0
2018-09-18 15:30:00,113.81,113.92,113.38,113.45,128027.0,99.0719,99.1677,98.6976,98.7585,128027.0
2018-09-19 09:30:00,113.26,115.65,113.2,115.39,65442.0,98.5931,100.6737,98.5409,100.4473,65442.0
2018-09-19 10:00:00,115.37,115.6,114.73,115.08,57947.0,100.4299,100.6301,99.8728,100.1775,57947.0
2018-09-19 10:30:00,115.13,115.45,114.93,114.98,56701.0,100.221,100.4996,100.0469,100.0904,56701.0
2018-09-19 11:00:00,115.01,115.15,114.6,114.75,66370.0,100.1165,100.2384,99.7596,99.8902,66370.0
2018-09-19 11:30:00,114.75,114.86,114.47,114.81,40204.0,99.8902,99.986,99.6465,99.9424,40204.0
2018-09-19 12:00:00,114.83,114.97,114.7,114.84,35028.0,99.9598,100.0817,99.8467,99.9685,35028.0
2018-09-19 12:30:00,114.83,114.92,114.63,114.92,31978.0,99.9598,100.0382,99.7857,100.0382,31978.0
2018-09-19 13:00:00,114.9,114.98,114.72,114.8,35830.0,100.0208,100.0904,99.8641,99.9337,35830.0
2018-09-19 13:30:00,114.78,114.86,114.72,114.75,37778.0,99.9163,99.986,99.8641,99.8902,37778.0
2018-09-19 14:00:00,114.72,114.82,114.4,114.46,47978.0,99.8641,99.9511,99.5855,99.6378,47978.0
2018-09-19 14:30:00,114.39,114.57,114.26,114.47,27476.0,99.5768,99.7335,99.4637,99.6465,27476.0
2018-09-19 15:00:00,114.48,114.69,114.45,114.66,34897.0,99.6552,99.838,99.629,99.8119,34897.0
2018-09-19 15:30:00,114.66,114.8,114.63,114.63,109411.0,99.8119,99.9337,99.7857,99.7857,109411.0
2018-09-20 09:30:00,115.62,116.59,115.29,116.22,28217.0,100.6475,101.4919,100.3603,101.1698,28217.0
2018-09-20 10:00:00,116.24,116.29,115.6,115.6,22475.0,101.1872,101.2308,100.6301,100.6301,22475.0
2018-09-20 10:30:00,115.71,116.31,115.68,116.22,31704.0,100.7259,101.2482,100.6998,101.1698,31704.0
2018-09-20 11:00:00,116.22,116.69,116.22,116.41,26129.0,101.1698,101.579,101.1698,101.3352,26129.0
2018-09-20 11:30:00,116.42,116.85,116.29,116.84,20595.0,101.3439,101.7183,101.2308,101.7095,20595.0
2018-09-20 12:00:00,116.81,116.81,116.44,116.63,257274.0,101.6834,101.6834,101.3613,101.5267,257274.0
2018-09-20 12:30:00,116.63,117.38,116.61,117.3,56727.0,101.5267,102.1796,101.5093,102.11,56727.0
2018-09-20 13:00:00,117.34,117.57,117.25,117.29,46206.0,102.1448,102.345,102.0665,102.1013,46206.0
2018-09-20 13:30:00,117.29,117.56,117.17,117.51,36532.0,102.1013,102.3363,101.9968,102.2928,36532.0
2018-09-20 14:00:00,117.52,117.75,117.45,117.5,41686.0,102.3015,102.5017,102.2406,102.2841,41686.0
2018-09-20 14:30:00,117.51,117.54,117.37,117.46,34895.0,102.2928,102.3189,102.1709,102.2493,34895.0
2018-09-20 15:00:00,117.42,117.43,117.15,117.28,70297.0,102.2144,102.2231,101.9794,102.0926,70297.0
2018-09-20 15:30:00,117.27,117.31,116.8,116.86,125768.0,102.0839,102.1187,101.6747,101.727,125768.0
2018-09-21 09:30:00,117.36,117.97,117.07,117.34,34130.0,102.1622,102.6932,101.9098,102.1448,34130.0
2018-09-21 10:00:00,117.4,117.46,116.54,116.58,29774.0,102.197,102.2493,101.4484,101.4832,29774.0
2018-09-21 10:30:00,116.57,116.88,116.5,116.56,24741.0,101.4745,101.7444,101.4136,101.4658,24741.0
2018-09-21 11:00:00,116.59,116.88,116.58,116.58,34866.0,101.4919,101.7444,101.4832,101.4832,34866.0
2018-09-21 11:30:00,116.61,116.61,116.42,116.56,33018.0,101.5093,101.5093,101.3439,101.4658,33018.0
2018-09-21 12:00:00,116.56,116.64,116.19,116.27,23268.0,101.4658,101.5354,101.1437,101.2134,23268.0
2018-09-21 12:30:00,116.26,116.41,116.18,116.28,15078.0,101.2047,101.3352,101.135,101.2221,15078.0
2018-09-21 13:00:00,116.34,116.36,115.96,116.08,28366.0,101.2743,101.2917,100.9435,101.048,28366.0
2018-09-21 13:30:00,116.12,116.52,116.12,116.42,18951.0,101.0828,101.431,101.0828,101.3439,18951.0
2018-09-21 14:00:00,116.44,116.44,115.93,115.93,26700.0,101.3613,101.3613,100.9174,100.9174,26700.0
2018-09-21 14:30:00,115.95,116.17,115.9,116.02,19513.0,100.9348,101.1263,100.8913,100.9957,19513.0
2018-09-21 15:00:00,115.98,116.09,115.75,115.97,26576.0,100.9609,101.0567,100.7607,100.9522,26576.0
2018-09-21 15:30:00,115.95,116.34,115.92,116.23,84037.0,100.9348,101.2743,100.9087,101.1785,84037.0
2018-09-24 09:30:00,116.42,117.14,116.17,116.95,39358.0,101.3439,101.9707,101.1263,101.8053,39358.0
2018-09-24 10:00:00,116.91,116.91,116.14,116.32,41836.0,101.7705,101.7705,101.1002,101.2569,41836.0
2018-09-24 10:30:00,116.26,116.49,115.95,116.49,35518.0,101.2047,101.4049,100.9348,101.4049,35518.0
2018-09-24 11:00:00,116.56,116.78,116.48,116.5,64256.0,101.4658,101.6573,101.3962,101.4136,64256.0
2018-09-24 11:30:00,116.48,116.61,116.34,116.55,22843.0,101.3962,101.5093,101.2743,101.4571,22843.0
2018-09-24 12:00:00,116.58,116.6,116.21,116.38,24801.0,101.4832,101.5006,101.1611,101.3091,24801.0
2018-09-24 12:30:00,116.4,116.54,116.27,116.51,22740.0,101.3265,101.4484,101.2134,101.4223,22740.0
2018-09-24 13:00:00,116.52,116.59,116.32,116.58,24938.0,101.431,101.4919,101.2569,101.4832,24938.0
2018-09-24 13:30:00,116.61,116.7,116.5,116.5,21148.0,101.5093,101.5877,101.4136,101.4136,21148.0
2018-09-24 14:00:00,116.52,116.76,116.46,116.58,42680.0,101.431,101.6399,101.3788,101.4832,42680.0
2018-09-24 14:30:00,116.57,116.78,116.54,116.61,41881.0,101.4745,101.6573,101.4484,101.5093,41881.0
2018-09-24 15:00:00,116.6,116.8,116.55,116.58,51032.0,101.5006,101.6747,101.4571,101.4832,51032.0
2018-09-24 15:30:00,116.59,116.81,116.52,116.63,141312.0,101.4919,101.6834,101.431,101.5267,141312.0
2018-09-25 09:30:00,116.7,116.71,115.87,116.05,35800.0,101.5877,101.5964,100.8652,101.0219,35800.0
2018-09-25 10:00:00,116.1,116.47,116.09,116.19,82556.0,101.0654,101.3875,101.0567,101.1437,82556.0
2018-09-25 10:30:00,116.25,116.73,116.02,116.27,32203.0,101.196,101.6138,100.9957,101.2134,32203.0
2018-09-25 11:00:00,116.19,116.3,115.83,116.25,41555.0,101.1437,101.2395,100.8303,101.196,41555.0
2018-09-25 11:30:00,116.18,116.41,116.04,116.04,57593.0,101.135,101.3352,101.0131,101.0131,57593.0
2018-09-25 12:00:00,116.05,116.33,115.95,116.29,63453.0,101.0219,101.2656,100.9348,101.2308,63453.0
2018-09-25 12:30:00,116.3,116.44,116.29,116.39,15615.0,101.2395,101.3613,101.2308,101.3178,15615.0
2018-09-25 13:00:00,116.37,116.38,116.28,116.3,15891.0,101.3004,101.3091,101.2221,101.2395,15891.0
2018-09-25 13:30:00,116.3,116.3,115.89,116.06,24661.0,101.2395,101.2395,100.8826,101.0306,24661.0
2018-09-25 14:00:00,116.06,116.27,116.01,116.12,27166.0,101.0306,101.2134,100.987,101.0828,27166.0
2018-09-25 14:30:00,116.11,116.12,115.94,116.08,25327.0,101.0741,101.0828,100.9261,101.048,25327.0
2018-09-25 15:00:00,116.1,116.18,116.01,116.17,22457.0,101.0654,101.135,100.987,101.1263,22457.0
2018-09-25 15:30:00,116.16,116.21,115.88,116.0,108888.0,101.1176,101.1611,100.8739,100.9783,108888.0
2018-09-26 09:30:00,115.64,115.64,114.19,114.78,54304.0,100.6649,100.6649,99.4027,99.9163,54304.0
2018-09-26 10:00:00,114.77,115.43,114.63,115.03,56654.0,99.9076,100.4821,99.7857,100.1339,56654.0
2018-09-26 10:30:00,114.99,115.27,114.85,114.97,33672.0,100.0991,100.3429,99.9772,100.0817,33672.0
2018-09-26 11:00:00,114.96,115.03,114.6,114.68,27771.0,100.073,100.1339,99.7596,99.8293,27771.0
2018-09-26 11:30:00,114.78,114.79,114.19,114.54,21545.0,99.9163,99.925,99.4027,99.7074,21545.0
2018-09-26 12:00:00,114.57,114.71,114.4,114.66,23732.0,99.7335,99.8554,99.5855,99.8119,23732.0
2018-09-26 12:30:00,114.65,115.2,114.65,115.16,58875.0,99.8031,100.2819,99.8031,100.2471,58875.0
2018-09-26 13:00:00,115.16,115.25,115.05,115.05,29594.0,100.2471,100.3255,100.1513,100.1513,29594.0
2018-09-26 13:30:00,115.08,115.19,114.98,114.98,22863.0,100.1775,100.2732,100.0904,100.0904,22863.0
2018-09-26 14:00:00,114.99,115.31,114.93,115.05,34642.0,100.0991,100.3777,100.0469,100.1513,34642.0
2018-09-26 14:30:00,115.0,115.04,114.56,114.82,21216.0,100.1078,100.1426,99.7248,99.9511,21216.0
2018-09-26 15:00:00,114.81,115.03,114.6,114.88,23190.0,99.9424,100.1339,99.7596,100.0034,23190.0
2018-09-26 15:30:00,114.86,114.92,114.15,114.16,114635.0,99.986,100.0382,99.3679,99.3766,114635.0
2018-09-27 09:30:00,114.57,114.57,113.22,113.78,36852.0,99.7335,99.7335,98.5583,99.0458,36852.0
2018-09-27 10:00:00,113.85,114.53,113.85,114.4,25938.0,99.1067,99.6987,99.1067,99.5855,25938.0
2018-09-27 10:30:00,114.38,114.62,114.19,114.37,29440.0,99.5681,99.777,99.4027,99.5594,29440.0
2018-09-27 11:00:00,114.4,114.81,114.3,114.81,30991.0,99.5855,99.9424,99.4985,99.9424,30991.0
2018-09-27 11:30:00,114.82,114.85,114.3,114.62,43674.0,99.9511,99.9772,99.4985,99.777,43674.0
2018-09-27 12:00:00,114.61,114.75,114.48,114.5,15980.0,99.7683,99.8902,99.6552,99.6726,15980.0
2018-09-27 12:30:00,114.5,114.65,114.35,114.53,15175.0,99.6726,99.8031,99.542,99.6987,15175.0
2018-09-27 13:00:00,114.47,114.48,114.35,114.43,21686.0,99.6465,99.6552,99.542,99.6116,21686.0
2018-09-27 13:30:00,114.43,114.49,114.36,114.43,19631.0,99.6116,99.6639,99.5507,99.6116,19631.0
2018-09-27 14:00:00,114.41,114.44,114.26,114.32,25163.0,99.5942,99.6203,99.4637,99.5159,25163.0
2018-09-27 14:30:00,114.33,114.33,114.14,114.17,15931.0,99.5246,99.5246,99.3592,99.3853,15931.0
2018-09-27 15:00:00,114.15,114.27,114.0,114.0,25916.0,99.3679,99.4724,99.2373,99.2373,25916.0
2018-09-27 15:30:00,113.98,114.13,113.83,113.94,130518.0,99.2199,99.3505,99.0893,99.1851,130518.0
2018-09-28 09:30:00,113.53,113.86,113.26,113.52,26472.0,98.8282,99.1155,98.5931,98.8195,26472.0
2018-09-28 10:00:00,113.47,113.92,113.38,113.91,25248.0,98.776,99.1677,98.6976,99.159,25248.0
2018-09-28 10:30:00,113.8,114.11,113.66,113.95,24689.0,99.0632,99.3331,98.9414,99.1938,24689.0
2018-09-28 11:00:00,113.98,114.09,113.85,113.85,41586.0,99.2199,99.3157,99.1067,99.1067,41586.0
2018-09-28 11:30:00,113.83,113.95,113.72,113.81,17192.0,99.0893,99.1938,98.9936,99.0719,17192.0
2018-09-28 12:00:00,113.84,114.09,113.68,114.04,16097.0,99.098,99.3157,98.9588,99.2721,16097.0
2018-09-28 12:30:00,114.09,114.13,113.8,114.1,15693.0,99.3157,99.3505,99.0632,99.3244,15693.0
2018-09-28 13:00:00,114.08,114.42,114.08,114.36,17430.0,99.307,99.6029,99.307,99.5507,17430.0
2018-09-28 13:30:00,114.33,114.6,114.33,114.44,12403.0,99.5246,99.7596,99.5246,99.6203,12403.0
2018-09-28 14:00:00,114.39,114.47,114.22,114.27,15825.0,99.5768,99.6465,99.4288,99.4724,15825.0
2018-09-28 14:30:00,114.27,114.41,114.22,114.39,21577.0,99.4724,99.5942,99.4288,99.5768,21577.0
2018-09-28 15:00:00,114.37,114.41,114.09,114.23,31850.0,99.5594,99.5942,99.3157,99.4375,31850.0
2018-09-28 15:30:00,114.22,114.34,113.83,114.0,111863.0,99.4288,99.5333,99.0893,99.2373,111863.0
2018-10-01 09:30:00,114.88,115.68,114.52,115.23,34241.0,100.0034,100.6998,99.69,100.308,34241.0
2018-10-01 10:00:00,115.37,115.52,114.62,114.7,39918.0,100.4299,100.5605,99.777,99.8467,39918.0
2018-10-01 10:30:00,114.76,114.94,114.62,114.75,13609.0,99.8989,100.0556,99.777,99.8902,13609.0
2018-10-01 11:00:00,114.76,114.79,114.31,114.64,30918.0,99.8989,99.925,99.5072,99.7944,30918.0
2018-10-01 11:30:00,114.6,114.79,114.44,114.74,12660.0,99.7596,99.925,99.6203,99.8815,12660.0
2018-10-01 12:00:00,114.75,114.84,114.53,114.57,14349.0,99.8902,99.9685,99.6987,99.7335,14349.0
2018-10-01 12:30:00,114.54,114.65,114.46,114.52,16314.0,99.7074,99.8031,99.6378,99.69,16314.0
2018-10-01 13:00:00,114.54,114.72,114.52,114.61,12743.0,99.7074,99.8641,99.69,99.7683,12743.0
2018-10-01 13:30:00,114.59,114.7,114.47,114.47,20694.0,99.7509,99.8467,99.6465,99.6465,20694.0
2018-10-01 14:00:00,114.45,114.68,114.37,114.64,18893.0,99.629,99.8293,99.5594,99.7944,18893.0
2018-10-01 14:30:00,114.61,114.66,114.32,114.33,39358.0,99.7683,99.8119,99.5159,99.5246,39358.0
2018-10-01 15:00:00,114.34,114.44,113.83,113.94,62019.0,99.5333,99.6203,99.0893,99.1851,62019.0
2018-10-01 15:30:00,113.92,114.1,113.58,114.05,127669.0,99.1677,99.3244,98.8717,99.2808,127669.0
2018-10-02 09:30:00,114.0,114.37,113.77,113.77,62966.0,99.2373,99.5594,99.0371,99.0371,62966.0
2018-10-02 10:00:00,113.78,114.07,113.54,113.67,34435.0,99.0458,99.2983,98.8369,98.9501,34435.0
2018-10-02 10:30:00,113.67,113.67,113.01,113.14,26708.0,98.9501,98.9501,98.3755,98.4887,26708.0
2018-10-02 11:00:00,113.15,113.55,113.14,113.39,29291.0,98.4974,98.8456,98.4887,98.7063,29291.0
2018-10-02 11:30:00,113.4,113.62,113.38,113.52,24445.0,98.715,98.9065,98.6976,98.8195,24445.0
2018-10-02 12:00:00,113.47,113.48,113.18,113.28,47185.0,98.776,98.7847,98.5235,98.6106,47185.0
2018-10-02 12:30:00,113.29,113.37,113.12,113.17,27166.0,98.6193,98.6889,98.4713,98.5148,27166.0
2018-10-02 13:00:00,113.2,113.32,113.13,113.14,30895.0,98.5409,98.6454,98.48,98.4887,30895.0
2018-10-02 13:30:00,113.15,113.27,112.88,112.95,49461.0,98.4974,98.6019,98.2624,98.3233,49461.0
2018-10-02 14:00:00,112.97,113.51,112.95,113.25,28081.0,98.3407,98.8108,98.3233,98.5844,28081.0
2018-10-02 14:30:00,113.27,113.48,113.24,113.31,23398.0,98.6019,98.7847,98.5757,98.6367,23398.0
2018-10-02 15:00:00,113.27,113.41,113.11,113.34,27644.0,98.6019,98.7237,98.4626,98.6628,27644.0
2018-10-02 15:30:00,113.34,113.58,113.34,113.52,106455.0,98.6628,98.8717,98.6628,98.8195,106455.0
2018-10-03 09:30:00,113.87,113.87,112.41,112.66,67667.0,99.1242,99.1242,97.8532,98.0708,67667.0
2018-10-03 10:00:00,112.67,113.34,112.65,113.34,118499.0,98.0796,98.6628,98.0621,98.6628,118499.0
2018-10-03 10:30:00,113.32,113.67,113.27,113.53,48141.0,98.6454,98.9501,98.6019,98.8282,48141.0
2018-10-03 11:00:00,113.53,114.17,113.3,114.17,39577.0,98.8282,99.3853,98.628,99.3853,39577.0
2018-10-03 11:30:00,114.13,114.25,113.79,114.05,54809.0,99.3505,99.4549,99.0545,99.2808,54809.0
2018-10-03 12:00:00,114.06,114.28,113.97,114.26,32873.0,99.2896,99.4811,99.2112,99.4637,32873.0
2018-10-03 12:30:00,114.26,114.55,114.23,114.51,35349.0,99.4637,99.7161,99.4375,99.6813,35349.0
2018-10-03 13:00:00,114.51,114.76,114.42,114.53,26979.0,99.6813,99.8989,99.6029,99.6987,26979.0
2018-10-03 13:30:00,114.54,114.85,114.51,114.8,26143.0,99.7074,99.9772,99.6813,99.9337,26143.0
2018-10-03 14:00:00,114.8,114.94,114.63,114.7,35723.0,99.9337,100.0556,99.7857,99.8467,35723.0
2018-10-03 14:30:00,114.71,114.71,113.87,113.99,44938.0,99.8554,99.8554,99.1242,99.2286,44938.0
2018-10-03 15:00:00,114.08,114.25,113.96,114.04,53142.0,99.307,99.4549,99.2025,99.2721,53142.0
2018-10-03 15:30:00,114.08,114.34,113.99,114.14,168035.0,99.307,99.5333,99.2286,99.3592,168035.0
2018-10-04 09:30:00,114.14,114.24,113.08,113.75,56843.0,99.3592,99.4462,98.4365,99.0197,56843.0
2018-10-04 10:00:00,113.71,114.4,113.61,114.09,60978.0,98.9849,99.5855,98.8978,99.3157,60978.0
2018-10-04 10:30:00,114.06,114.48,114.0,114.19,50006.0,99.2896,99.6552,99.2373,99.4027,50006.0
2018-10-04 11:00:00,114.18,114.5,114.16,114.44,24963.0,99.394,99.6726,99.3766,99.6203,24963.0
2018-10-04 11:30:00,114.42,114.51,113.92,113.95,29221.0,99.6029,99.6813,99.1677,99.1938,29221.0
2018-10-04 12:00:00,113.93,113.94,113.09,113.33,75154.0,99.1764,99.1851,98.4452,98.6541,75154.0
2018-10-04 12:30:00,113.31,113.56,113.15,113.24,29742.0,98.6367,98.8543,98.4974,98.5757,29742.0
2018-10-04 13:00:00,113.22,113.37,112.85,113.15,59108.0,98.5583,98.6889,98.2362,98.4974,59108.0
2018-10-04 13:30:00,113.21,113.26,113.0,113.09,17419.0,98.5496,98.5931,98.3668,98.4452,17419.0
2018-10-04 14:00:00,113.15,113.33,113.03,113.28,29383.0,98.4974,98.6541,98.3929,98.6106,29383.0
2018-10-04 14:30:00,113.24,113.7,113.2,113.67,25387.0,98.5757,98.9762,98.5409,98.9501,25387.0
2018-10-04 15:00:00,113.65,113.66,113.37,113.47,28363.0,98.9326,98.9414,98.6889,98.776,28363.0
2018-10-04 15:30:00,113.41,113.73,113.29,113.65,80426.0,98.7237,99.0023,98.6193,98.9326,80426.0
2018-10-05 09:30:00,113.26,113.86,112.25,112.25,47288.0,98.5931,99.1155,97.7139,97.7139,47288.0
2018-10-05 10:00:00,112.26,112.4,111.57,111.73,78320.0,97.7226,97.8445,97.122,97.2613,78320.0
2018-10-05 10:30:00,111.78,111.99,110.97,111.45,70936.0,97.3048,97.4876,96.5997,97.0175,70936.0
2018-10-05 11:00:00,111.5,111.59,110.93,110.93,39580.0,97.0611,97.1394,96.5649,96.5649,39580.0
2018-10-05 11:30:00,110.92,111.11,110.04,110.14,46390.0,96.5562,96.7216,95.7901,95.8772,46390.0
2018-10-05 12:00:00,110.08,110.61,110.07,110.2,25893.0,95.825,96.2863,95.8162,95.9294,25893.0
2018-10-05 12:30:00,110.2,110.26,109.74,110.06,34303.0,95.9294,95.9816,95.529,95.8075,34303.0
2018-10-05 13:00:00,110.05,110.21,109.66,109.74,27630.0,95.7988,95.9381,95.4593,95.529,27630.0
2018-10-05 13:30:00,109.8,110.37,109.72,110.18,79502.0,95.5812,96.0774,95.5116,95.912,79502.0
2018-10-05 14:00:00,110.19,110.39,110.06,110.18,92999.0,95.9207,96.0948,95.8075,95.912,92999.0
2018-10-05 14:30:00,110.17,110.28,109.97,109.97,61686.0,95.9033,95.9991,95.7292,95.7292,61686.0
2018-10-05 15:00:00,109.96,110.32,109.92,110.19,221322.0,95.7205,96.0339,95.6857,95.9207,221322.0
2018-10-05 15:30:00,110.16,110.32,110.0,110.1,194325.0,95.8946,96.0339,95.7553,95.8424,194325.0
2018-10-08 09:30:00,110.09,111.2,109.63,110.45,70512.0,95.8337,96.7999,95.4332,96.147,70512.0
2018-10-08 10:00:00,110.48,110.9,110.38,110.75,36124.0,96.1732,96.5388,96.0861,96.4082,36124.0
2018-10-08 10:30:00,110.66,110.75,110.24,110.33,20034.0,96.3298,96.4082,95.9642,96.0426,20034.0
2018-10-08 11:00:00,110.34,110.34,110.06,110.08,23145.0,96.0513,96.0513,95.8075,95.825,23145.0
2018-10-08 11:30:00,110.02,110.15,109.24,109.3,52087.0,95.7727,95.8859,95.0937,95.146,52087.0
2018-10-08 12:00:00,109.26,110.09,109.19,110.04,71908.0,95.1111,95.8337,95.0502,95.7901,71908.0
2018-10-08 12:30:00,110.07,110.08,109.68,109.7,40031.0,95.8162,95.825,95.4767,95.4942,40031.0
2018-10-08 13:00:00,109.72,110.12,109.67,110.12,12564.0,95.5116,95.8598,95.468,95.8598,12564.0
2018-10-08 13:30:00,110.06,110.08,109.83,109.92,15483.0,95.8075,95.825,95.6073,95.6857,15483.0
2018-10-08 14:00:00,109.92,110.11,109.69,109.72,55429.0,95.6857,95.8511,95.4855,95.5116,55429.0
2018-10-08 14:30:00,109.73,109.87,109.42,109.48,130469.0,95.5203,95.6421,95.2504,95.3026,130469.0
2018-10-08 15:00:00,109.46,109.56,109.15,109.23,99087.0,95.2852,95.3723,95.0154,95.085,99087.0
2018-10-08 15:30:00,109.23,109.31,109.1,109.21,283886.0,95.085,95.1547,94.9719,95.0676,283886.0
2018-10-09 09:30:00,108.22,108.49,104.66,105.74,376180.0,94.2058,94.4409,91.1068,92.047,376180.0
2018-10-09 10:00:00,105.73,105.92,104.98,105.09,160416.0,92.0383,92.2037,91.3854,91.4811,160416.0
2018-10-09 10:30:00,105.09,105.65,105.05,105.1,136511.0,91.4811,91.9686,91.4463,91.4898,136511.0
2018-10-09 11:00:00,105.06,105.18,104.68,104.79,54091.0,91.455,91.5595,91.1242,91.22,54091.0
2018-10-09 11:30:00,104.78,104.93,104.2,104.25,68702.0,91.2113,91.3419,90.7064,90.7499,68702.0
2018-10-09 12:00:00,104.25,104.46,103.84,103.93,76469.0,90.7499,90.9327,90.393,90.4714,76469.0
2018-10-09 12:30:00,103.93,104.2,103.62,103.68,47832.0,90.4714,90.7064,90.2015,90.2537,47832.0
2018-10-09 13:00:00,103.7,104.04,103.63,103.78,35556.0,90.2711,90.5671,90.2102,90.3408,35556.0
2018-10-09 13:30:00,103.75,103.77,103.45,103.49,92310.0,90.3147,90.3321,90.0535,90.0883,92310.0
2018-10-09 14:00:00,103.48,103.49,103.02,103.08,73051.0,90.0796,90.0883,89.6792,89.7314,73051.0
2018-10-09 14:30:00,103.07,103.18,102.81,102.96,90550.0,89.7227,89.8185,89.4964,89.627,90550.0
2018-10-09 15:00:00,102.95,102.97,102.07,102.47,174081.0,89.6183,89.6357,88.8522,89.2004,174081.0
2018-10-09 15:30:00,102.48,102.56,101.96,102.0,351327.0,89.2091,89.2788,88.7565,88.7913,351327.0
2018-10-10 09:30:00,101.84,101.84,99.44,99.44,192071.0,88.652,88.652,86.5628,86.5628,192071.0
2018-10-10 10:00:00,99.44,100.53,99.41,100.09,236249.0,86.5628,87.5116,86.5367,87.1286,236249.0
2018-10-10 10:30:00,100.09,100.72,99.96,100.62,173048.0,87.1286,87.677,87.0155,87.59,173048.0
2018-10-10 11:00:00,100.69,100.69,99.83,100.39,198639.0,87.6509,87.6509,86.9023,87.3898,198639.0
2018-10-10 11:30:00,100.39,101.68,100.19,101.58,119337.0,87.3898,88.5127,87.2157,88.4257,119337.0
2018-10-10 12:00:00,101.56,102.42,101.53,101.8,129284.0,88.4083,89.1569,88.3822,88.6172,129284.0
2018-10-10 12:30:00,101.81,102.59,101.73,102.38,145602.0,88.6259,89.3049,88.5563,89.1221,145602.0
2018-10-10 13:00:00,102.33,102.65,101.72,102.44,54522.0,89.0786,89.3571,88.5475,89.1743,54522.0
2018-10-10 13:30:00,102.41,102.41,101.92,101.97,48210.0,89.1482,89.1482,88.7216,88.7652,48210.0
2018-10-10 14:00:00,102.01,102.12,101.34,101.66,72223.0,88.8,88.8957,88.2168,88.4953,72223.0
2018-10-10 14:30:00,101.62,101.69,100.89,101.42,69184.0,88.4605,88.5214,87.825,88.2864,69184.0
2018-10-10 15:00:00,101.45,101.45,100.76,101.18,108114.0,88.3125,88.3125,87.7119,88.0775,108114.0
2018-10-10 15:30:00,101.23,101.28,100.25,100.5,272415.0,88.121,88.1645,87.2679,87.4855,272415.0
2018-10-11 09:30:00,99.77,102.3,99.77,102.24,140055.0,86.8501,89.0524,86.8501,89.0002,140055.0
2018-10-11 10:00:00,102.24,102.24,100.6,100.86,74949.0,89.0002,89.0002,87.5726,87.7989,74949.0
2018-10-11 10:30:00,100.96,100.97,99.83,99.83,23703.0,87.886,87.8947,86.9023,86.9023,23703.0
2018-10-11 11:00:00,99.89,99.93,99.17,99.23,67966.0,86.9545,86.9893,86.3278,86.38,67966.0
2018-10-11 11:30:00,99.25,99.99,99.01,99.75,124024.0,86.3974,87.0416,86.1885,86.8327,124024.0
2018-10-11 12:00:00,99.74,100.4,99.67,100.26,145500.0,86.824,87.3985,86.763,87.2766,145500.0
2018-10-11 12:30:00,100.26,100.26,99.71,99.73,26393.0,87.2766,87.2766,86.7978,86.8152,26393.0
2018-10-11 13:00:00,99.76,99.87,99.42,99.71,30151.0,86.8414,86.9371,86.5454,86.7978,30151.0
2018-10-11 13:30:00,99.74,99.77,99.13,99.45,30346.0,86.824,86.8501,86.2929,86.5715,30346.0
2018-10-11 14:00:00,99.41,99.48,98.88,98.9,38332.0,86.5367,86.5976,86.0753,86.0927,38332.0
2018-10-11 14:30:00,98.89,98.89,97.81,98.43,62742.0,86.084,86.084,85.1439,85.6836,62742.0
2018-10-11 15:00:00,98.4,99.49,98.28,99.17,108990.0,85.6575,86.6063,85.553,86.3278,108990.0
2018-10-11 15:30:00,99.15,99.25,98.21,98.29,169926.0,86.3104,86.3974,85.4921,85.5617,169926.0
2018-10-12 09:30:00,100.0,101.04,99.75,100.7,112006.0,87.0503,87.9556,86.8327,87.6596,112006.0
2018-10-12 10:00:00,100.74,100.76,99.79,99.8,43935.0,87.6945,87.7119,86.8675,86.8762,43935.0
2018-10-12 10:30:00,99.82,100.42,99.79,100.11,32348.0,86.8936,87.4159,86.8675,87.146,32348.0
2018-10-12 11:00:00,100.11,100.18,99.55,99.61,54476.0,87.146,87.207,86.6586,86.7108,54476.0
2018-10-12 11:30:00,99.59,99.72,99.08,99.44,26299.0,86.6934,86.8065,86.2494,86.5628,26299.0
2018-10-12 12:00:00,99.39,99.39,98.64,98.71,32288.0,86.5193,86.5193,85.8664,85.9273,32288.0
2018-10-12 12:30:00,98.69,98.8,98.03,98.57,41826.0,85.9099,86.0057,85.3354,85.8055,41826.0
2018-10-12 13:00:00,98.55,98.8,98.31,98.53,73966.0,85.7881,86.0057,85.5791,85.7706,73966.0
2018-10-12 13:30:00,98.46,98.53,98.11,98.42,26544.0,85.7097,85.7706,85.405,85.6749,26544.0
2018-10-12 14:00:00,98.43,98.5,97.79,98.22,29385.0,85.6836,85.7445,85.1265,85.5008,29385.0
2018-10-12 14:30:00,98.19,98.33,97.66,98.2,76089.0,85.4747,85.5965,85.0133,85.4834,76089.0
2018-10-12 15:00:00,98.21,98.81,97.96,98.7,56452.0,85.4921,86.0144,85.2745,85.9186,56452.0
2018-10-12 15:30:00,98.7,98.86,98.41,98.67,96940.0,85.9186,86.0579,85.6662,85.8925,96940.0
2018-10-15 09:30:00,98.31,98.82,98.06,98.4,41214.0,85.5791,86.0231,85.3615,85.6575,41214.0
2018-10-15 10:00:00,98.31,98.41,97.89,98.41,67062.0,85.5791,85.6662,85.2135,85.6662,67062.0
2018-10-15 10:30:00,98.4,98.52,98.22,98.39,40018.0,85.6575,85.7619,85.5008,85.6488,40018.0
2018-10-15 11:00:00,98.43,98.84,98.25,98.68,49298.0,85.6836,86.0405,85.5269,85.9012,49298.0
2018-10-15 11:30:00,98.66,98.7,98.34,98.4,53238.0,85.8838,85.9186,85.6052,85.6575,53238.0
2018-10-15 12:00:00,98.37,98.53,98.28,98.38,72824.0,85.6314,85.7706,85.553,85.6401,72824.0
2018-10-15 12:30:00,98.39,98.48,98.1,98.46,56164.0,85.6488,85.7271,85.3963,85.7097,56164.0
2018-10-15 13:00:00,98.46,98.52,98.14,98.2,17969.0,85.7097,85.7619,85.4311,85.4834,17969.0
2018-10-15 13:30:00,98.22,98.45,98.19,98.37,17436.0,85.5008,85.701,85.4747,85.6314,17436.0
2018-10-15 14:00:00,98.33,98.33,97.86,97.97,23709.0,85.5965,85.5965,85.1874,85.2832,23709.0
2018-10-15 14:30:00,97.97,98.52,97.92,98.48,28263.0,85.2832,85.7619,85.2396,85.7271,28263.0
2018-10-15 15:00:00,98.48,98.55,98.16,98.2,50515.0,85.7271,85.7881,85.4486,85.4834,50515.0
2018-10-15 15:30:00,98.22,98.3,97.85,97.95,177559.0,85.5008,85.5704,85.1787,85.2658,177559.0
2018-10-16 09:30:00,98.47,99.01,97.97,99.01,191062.0,85.7184,86.1885,85.2832,86.1885,191062.0
2018-10-16 10:00:00,99.02,99.5,99.0,99.45,45134.0,86.1972,86.615,86.1798,86.5715,45134.0
2018-10-16 10:30:00,99.42,100.33,99.41,100.17,80458.0,86.5454,87.3375,86.5367,87.1983,80458.0
2018-10-16 11:00:00,100.23,100.26,99.96,100.08,69876.0,87.2505,87.2766,87.0155,87.1199,69876.0
2018-10-16 11:30:00,100.1,100.24,99.9,100.24,82874.0,87.1373,87.2592,86.9632,87.2592,82874.0
2018-10-16 12:00:00,100.27,100.27,100.01,100.12,117679.0,87.2853,87.2853,87.059,87.1547,117679.0
2018-10-16 12:30:00,100.12,100.35,100.03,100.23,63160.0,87.1547,87.355,87.0764,87.2505,63160.0
2018-10-16 13:00:00,100.2,100.2,100.01,100.13,50512.0,87.2244,87.2244,87.059,87.1634,50512.0
2018-10-16 13:30:00,100.15,100.47,100.15,100.26,46365.0,87.1809,87.4594,87.1809,87.2766,46365.0
2018-10-16 14:00:00,100.3,100.31,99.99,100.19,45110.0,87.3114,87.3201,87.0416,87.2157,45110.0
2018-10-16 14:30:00,100.2,100.25,99.67,99.73,78621.0,87.2244,87.2679,86.763,86.8152,78621.0
2018-10-16 15:00:00,99.71,99.74,99.44,99.55,79653.0,86.7978,86.824,86.5628,86.6586,79653.0
2018-10-16 15:30:00,99.55,100.19,99.48,100.04,172999.0,86.6586,87.2157,86.5976,87.0851,172999.0
2018-10-17 09:30:00,101.33,101.33,100.22,100.76,61547.0,88.2081,88.2081,87.2418,87.7119,61547.0
2018-10-17 10:00:00,100.81,100.87,99.92,100.3,56101.0,87.7554,87.8076,86.9806,87.3114,56101.0
2018-10-17 10:30:00,100.27,100.29,99.56,100.05,38705.0,87.2853,87.3027,86.6673,87.0938,38705.0
2018-10-17 11:00:00,100.07,100.13,99.78,100.03,30672.0,87.1112,87.1634,86.8588,87.0764,30672.0
2018-10-17 11:30:00,100.04,100.59,99.93,100.36,63439.0,87.0851,87.5639,86.9893,87.3637,63439.0
2018-10-17 12:00:00,100.37,100.81,100.37,100.55,38658.0,87.3724,87.7554,87.3724,87.5291,38658.0
2018-10-17 12:30:00,100.56,100.66,100.38,100.66,33091.0,87.5378,87.6248,87.3811,87.6248,33091.0
2018-10-17 13:00:00,100.66,100.75,100.55,100.59,30959.0,87.6248,87.7032,87.5291,87.5639,30959.0
2018-10-17 13:30:00,100.57,100.64,100.39,100.55,26594.0,87.5465,87.6074,87.3898,87.5291,26594.0
2018-10-17 14:00:00,100.53,100.56,99.94,100.03,41559.0,87.5116,87.5378,86.9981,87.0764,41559.0
2018-10-17 14:30:00,100.01,100.34,99.96,100.17,72224.0,87.059,87.3463,87.0155,87.1983,72224.0
2018-10-17 15:00:00,100.14,100.41,99.98,100.2,74549.0,87.1722,87.4072,87.0329,87.2244,74549.0
2018-10-17 15:30:00,100.18,100.18,99.7,99.74,197394.0,87.207,87.207,86.7891,86.824,197394.0
2018-10-18 09:30:00,99.37,100.13,99.09,100.07,54935.0,86.5019,87.1634,86.2581,87.1112,54935.0
2018-10-18 10:00:00,100.04,100.48,99.92,100.35,130839.0,87.0851,87.4681,86.9806,87.355,130839.0
2018-10-18 10:30:00,100.35,100.72,99.93,100.58,118797.0,87.355,87.677,86.9893,87.5552,118797.0
2018-10-18 11:00:00,100.58,100.7,99.95,100.04,45982.0,87.5552,87.6596,87.0068,87.0851,45982.0
2018-10-18 11:30:00,100.03,100.03,99.0,99.47,77061.0,87.0764,87.0764,86.1798,86.5889,77061.0
2018-10-18 12:00:00,99.46,99.77,99.31,99.72,82202.0,86.5802,86.8501,86.4496,86.8065,82202.0
2018-10-18 12:30:00,99.67,99.74,99.38,99.59,125356.0,86.763,86.824,86.5106,86.6934,125356.0
2018-10-18 13:00:00,99.59,99.68,98.34,98.51,182752.0,86.6934,86.7717,85.6052,85.7532,182752.0
2018-10-18 13:30:00,98.43,98.56,97.82,97.98,47454.0,85.6836,85.7968,85.1526,85.2919,47454.0
2018-10-18 14:00:00,97.92,98.47,97.92,98.12,110010.0,85.2396,85.7184,85.2396,85.4137,110010.0
2018-10-18 14:30:00,98.12,98.14,97.63,97.68,101724.0,85.4137,85.4311,84.9872,85.0307,101724.0
2018-10-18 15:00:00,97.69,97.8,97.2,97.5,237933.0,85.0394,85.1352,84.6129,84.874,237933.0
2018-10-18 15:30:00,97.5,97.5,97.0,97.18,489440.0,84.874,84.874,84.4388,84.5955,489440.0
2018-10-19 09:30:00,102.01,103.12,100.0,101.15,459302.0,88.8,89.7663,87.0503,88.0514,459302.0
2018-10-19 10:00:00,101.27,101.72,98.38,98.45,401659.0,88.1558,88.5475,85.6401,85.701,401659.0
2018-10-19 10:30:00,98.34,100.19,98.34,99.64,221298.0,85.6052,87.2157,85.6052,86.7369,221298.0
2018-10-19 11:00:00,99.7,100.93,99.58,100.41,120974.0,86.7891,87.8598,86.6847,87.4072,120974.0
2018-10-19 11:30:00,100.4,100.53,99.79,100.45,84407.0,87.3985,87.5116,86.8675,87.442,84407.0
2018-10-19 12:00:00,100.39,100.5,99.59,99.98,86451.0,87.3898,87.4855,86.6934,87.0329,86451.0
2018-10-19 12:30:00,99.9,100.5,99.84,100.1,82299.0,86.9632,87.4855,86.911,87.1373,82299.0
2018-10-19 13:00:00,100.06,100.06,99.41,99.72,56682.0,87.1025,87.1025,86.5367,86.8065,56682.0
2018-10-19 13:30:00,99.73,100.11,99.72,99.78,48479.0,86.8152,87.146,86.8065,86.8588,48479.0
2018-10-19 14:00:00,99.76,99.8,99.19,99.57,59517.0,86.8414,86.8762,86.3452,86.676,59517.0
2018-10-19 14:30:00,99.54,100.44,99.47,100.08,96616.0,86.6499,87.4333,86.5889,87.1199,96616.0
2018-10-19 15:00:00,100.09,100.46,99.79,100.38,111574.0,87.1286,87.4507,86.8675,87.3811,111574.0
2018-10-19 15:30:00,100.38,100.44,99.58,99.62,318309.0,87.3811,87.4333,86.6847,86.7195,318309.0
2018-10-22 09:30:00,100.15,100.61,98.9,99.17,112068.0,87.1809,87.5813,86.0927,86.3278,112068.0
2018-10-22 10:00:00,99.13,99.28,98.54,98.68,92335.0,86.2929,86.4235,85.7793,85.9012,92335.0
2018-10-22 10:30:00,98.69,99.01,98.65,98.94,95614.0,85.9099,86.1885,85.8751,86.1275,95614.0
2018-10-22 11:00:00,98.93,99.06,97.99,97.99,102086.0,86.1188,86.232,85.3006,85.3006,102086.0
2018-10-22 11:30:00,98.03,98.52,97.98,98.08,68688.0,85.3354,85.7619,85.2919,85.3789,68688.0
2018-10-22 12:00:00,98.09,98.24,97.88,98.01,56137.0,85.3876,85.5182,85.2048,85.318,56137.0
2018-10-22 12:30:00,98.03,98.13,97.86,97.98,67110.0,85.3354,85.4224,85.1874,85.2919,67110.0
2018-10-22 13:00:00,97.95,98.44,97.94,98.32,59825.0,85.2658,85.6923,85.257,85.5878,59825.0
2018-10-22 13:30:00,98.32,98.55,98.25,98.42,36610.0,85.5878,85.7881,85.5269,85.6749,36610.0
2018-10-22 14:00:00,98.4,98.61,98.36,98.61,53691.0,85.6575,85.8403,85.6227,85.8403,53691.0
2018-10-22 14:30:00,98.59,99.08,98.56,99.0,81779.0,85.8229,86.2494,85.7968,86.1798,81779.0
2018-10-22 15:00:00,98.99,99.3,98.98,99.25,81390.0,86.1711,86.4409,86.1624,86.3974,81390.0
2018-10-22 15:30:00,99.26,99.4,99.09,99.25,263791.0,86.4061,86.528,86.2581,86.3974,263791.0
2018-10-23 09:30:00,97.52,98.79,96.94,98.64,121054.0,84.8914,85.997,84.3865,85.8664,121054.0
2018-10-23 10:00:00,98.62,98.69,97.52,97.92,94917.0,85.849,85.9099,84.8914,85.2396,94917.0
2018-10-23 10:30:00,97.96,98.41,97.67,98.21,94560.0,85.2745,85.6662,85.022,85.4921,94560.0
2018-10-23 11:00:00,98.18,99.3,98.14,99.24,69740.0,85.466,86.4409,85.4311,86.3887,69740.0
2018-10-23 11:30:00,99.25,99.31,98.48,98.5,75854.0,86.3974,86.4496,85.7271,85.7445,75854.0
2018-10-23 12:00:00,98.5,99.24,98.49,99.24,59945.0,85.7445,86.3887,85.7358,86.3887,59945.0
2018-10-23 12:30:00,99.22,99.79,99.19,99.61,88125.0,86.3713,86.8675,86.3452,86.7108,88125.0
2018-10-23 13:00:00,99.62,100.67,99.51,100.46,73821.0,86.7195,87.6335,86.6237,87.4507,73821.0
2018-10-23 13:30:00,100.5,100.52,99.85,99.89,47445.0,87.4855,87.5029,86.9197,86.9545,47445.0
2018-10-23 14:00:00,99.89,100.37,99.87,100.17,76300.0,86.9545,87.3724,86.9371,87.1983,76300.0
2018-10-23 14:30:00,100.16,100.75,100.12,100.43,71175.0,87.1896,87.7032,87.1547,87.4246,71175.0
2018-10-23 15:00:00,100.39,100.52,100.07,100.08,98699.0,87.3898,87.5029,87.1112,87.1199,98699.0
2018-10-23 15:30:00,100.1,100.38,100.02,100.1,214503.0,87.1373,87.3811,87.0677,87.1373,214503.0
2018-10-24 09:30:00,100.0,100.37,99.24,99.24,76173.0,87.0503,87.3724,86.3887,86.3887,76173.0
2018-10-24 10:00:00,99.24,99.31,98.02,98.07,40483.0,86.3887,86.4496,85.3267,85.3702,40483.0
2018-10-24 10:30:00,98.1,98.18,97.03,97.18,38167.0,85.3963,85.466,84.4649,84.5955,38167.0
2018-10-24 11:00:00,97.21,97.35,96.29,96.37,45864.0,84.6216,84.7434,83.8207,83.8904,45864.0
2018-10-24 11:30:00,96.41,97.16,96.07,97.06,85173.0,83.9252,84.5781,83.6292,84.491,85173.0
2018-10-24 12:00:00,97.01,97.02,96.03,96.29,42614.0,84.4475,84.4562,83.5944,83.8207,42614.0
2018-10-24 12:30:00,96.28,96.35,95.76,95.94,34800.0,83.812,83.8729,83.3594,83.516,34800.0
2018-10-24 13:00:00,95.94,95.94,95.1,95.15,42389.0,83.516,83.516,82.7848,82.8283,42389.0
2018-10-24 13:30:00,95.14,95.53,94.95,95.12,30066.0,82.8196,83.1591,82.6542,82.8022,30066.0
2018-10-24 14:00:00,95.16,95.51,94.86,95.42,38852.0,82.837,83.1417,82.5759,83.0634,38852.0
2018-10-24 14:30:00,95.45,95.51,94.72,94.72,44825.0,83.0895,83.1417,82.454,82.454,44825.0
2018-10-24 15:00:00,94.73,94.74,93.88,93.9,84429.0,82.4627,82.4714,81.7228,81.7402,84429.0
2018-10-24 15:30:00,93.88,94.18,93.1,93.31,250997.0,81.7228,81.984,81.0438,81.2266,250997.0
2018-10-25 09:30:00,94.44,94.99,93.82,93.89,107922.0,82.2103,82.6891,81.6706,81.7315,107922.0
2018-10-25 10:00:00,93.9,95.02,93.83,94.21,120539.0,81.7402,82.7152,81.6793,82.0101,120539.0
2018-10-25 10:30:00,94.2,95.15,94.15,94.85,81260.0,82.0014,82.8283,81.9578,82.5672,81260.0
2018-10-25 11:00:00,94.84,95.55,94.56,95.46,67081.0,82.5585,83.1765,82.3147,83.0982,67081.0
2018-10-25 11:30:00,95.47,95.64,95.29,95.4,48040.0,83.1069,83.2549,82.9502,83.046,48040.0
2018-10-25 12:00:00,95.42,95.7,95.27,95.58,57373.0,83.0634,83.3071,82.9328,83.2027,57373.0
2018-10-25 12:30:00,95.59,96.12,95.36,95.61,62081.0,83.2114,83.6727,83.0111,83.2288,62081.0
2018-10-25 13:00:00,95.64,96.09,95.42,96.05,49363.0,83.2549,83.6466,83.0634,83.6118,49363.0
2018-10-25 13:30:00,96.04,96.47,96.03,96.34,49907.0,83.6031,83.9774,83.5944,83.8642,49907.0
2018-10-25 14:00:00,96.37,97.13,96.1,97.04,86039.0,83.8904,84.5519,83.6553,84.4736,86039.0
2018-10-25 14:30:00,97.05,97.33,96.56,96.64,101065.0,84.4823,84.726,84.0558,84.1254,101065.0
2018-10-25 15:00:00,96.67,97.12,96.67,96.91,64816.0,84.1515,84.5432,84.1515,84.3604,64816.0
2018-10-25 15:30:00,96.94,97.04,96.2,96.36,163337.0,84.3865,84.4736,83.7424,83.8817,163337.0
2018-10-26 09:30:00,94.09,94.95,93.72,94.59,82811.0,82.3664,83.1192,82.0425,82.8041,82811.0
2018-10-26 10:00:00,94.58,94.61,93.83,93.94,109244.0,82.7953,82.8216,82.1388,82.2351,109244.0
2018-10-26 10:30:00,93.97,94.0,92.96,93.06,123372.0,82.2613,82.2876,81.3772,81.4647,123372.0
2018-10-26 11:00:00,93.08,94.88,93.05,94.85,49123.0,81.4822,83.0579,81.456,83.0317,49123.0
2018-10-26 11:30:00,94.89,95.1,94.33,94.56,72499.0,83.0667,83.2505,82.5765,82.7778,72499.0
2018-10-26 12:00:00,94.63,95.3,94.4,95.2,46270.0,82.8391,83.4256,82.6378,83.3381,46270.0
2018-10-26 12:30:00,95.22,96.26,95.11,96.18,70950.0,83.3556,84.266,83.2593,84.196,70950.0
2018-10-26 13:00:00,96.2,96.67,96.2,96.28,63605.0,84.2135,84.6249,84.2135,84.2835,63605.0
2018-10-26 13:30:00,96.28,96.81,96.06,96.55,110222.0,84.2835,84.7475,84.0909,84.5199,110222.0
2018-10-26 14:00:00,96.56,96.63,96.24,96.55,88071.0,84.5286,84.5899,84.2485,84.5199,88071.0
2018-10-26 14:30:00,96.53,96.67,95.71,95.79,60224.0,84.5024,84.6249,83.7845,83.8546,60224.0
2018-10-26 15:00:00,95.79,96.61,95.64,96.46,112107.0,83.8546,84.5724,83.7232,84.4411,112107.0
2018-10-26 15:30:00,96.46,96.65,95.96,95.99,251078.0,84.4411,84.6074,84.0034,84.0296,251078.0
2018-10-29 09:30:00,98.11,99.0,97.21,97.97,141160.0,85.8855,86.6646,85.0976,85.7629,141160.0
2018-10-29 10:00:00,97.92,98.31,97.09,97.38,87977.0,85.7192,86.0606,84.9926,85.2464,87977.0
2018-10-29 10:30:00,97.38,97.6,96.96,97.39,47991.0,85.2464,85.439,84.8788,85.2552,47991.0
2018-10-29 11:00:00,97.35,97.41,96.43,97.09,65722.0,85.2202,85.2727,84.4148,84.9926,65722.0
2018-10-29 11:30:00,97.11,97.46,96.31,96.31,194023.0,85.0101,85.3165,84.3098,84.3098,194023.0
2018-10-29 12:00:00,96.39,96.51,95.71,96.03,50988.0,84.3798,84.4848,83.7845,84.0647,50988.0
2018-10-29 12:30:00,96.0,96.34,95.94,96.11,43868.0,84.0384,84.336,83.9859,84.1347,43868.0
2018-10-29 13:00:00,96.09,96.31,95.96,96.04,30024.0,84.1172,84.3098,84.0034,84.0734,30024.0
2018-10-29 13:30:00,96.04,96.25,95.76,95.93,47762.0,84.0734,84.2572,83.8283,83.9771,47762.0
2018-10-29 14:00:00,95.89,95.97,95.14,95.24,34531.0,83.9421,84.0121,83.2855,83.3731,34531.0
2018-10-29 14:30:00,95.13,95.17,94.36,94.36,125072.0,83.2768,83.3118,82.6027,82.6027,125072.0
2018-10-29 15:00:00,94.41,94.43,93.58,93.92,54062.0,82.6465,82.664,81.9199,82.2176,54062.0
2018-10-29 15:30:00,93.93,94.01,92.68,93.83,210950.0,82.2263,82.2963,81.1321,82.1388,210950.0
2018-10-30 09:30:00,93.45,94.71,93.45,94.58,97016.0,81.8061,82.9091,81.8061,82.7953,97016.0
2018-10-30 10:00:00,94.63,94.63,93.8,94.2,136365.0,82.8391,82.8391,82.1125,82.4627,136365.0
2018-10-30 10:30:00,94.24,94.3,93.28,93.45,56992.0,82.4977,82.5502,81.6573,81.8061,56992.0
2018-10-30 11:00:00,93.46,94.52,93.35,94.52,76014.0,81.8149,82.7428,81.7186,82.7428,76014.0
2018-10-30 11:30:00,94.58,94.73,94.17,94.18,117159.0,82.7953,82.9266,82.4364,82.4452,117159.0
2018-10-30 12:00:00,94.17,95.04,94.04,95.01,67661.0,82.4364,83.198,82.3226,83.1717,67661.0
2018-10-30 12:30:00,94.97,95.17,94.58,94.59,34987.0,83.1367,83.3118,82.7953,82.8041,34987.0
2018-10-30 13:00:00,94.58,94.88,94.36,94.7,32981.0,82.7953,83.0579,82.6027,82.9004,32981.0
2018-10-30 13:30:00,94.66,95.34,94.31,95.24,30170.0,82.8654,83.4606,82.559,83.3731,30170.0
2018-10-30 14:00:00,95.32,95.35,94.75,95.01,32276.0,83.4431,83.4694,82.9441,83.1717,32276.0
2018-10-30 14:30:00,95.06,95.76,94.9,95.7,43843.0,83.2155,83.8283,83.0755,83.7758,43843.0
2018-10-30 15:00:00,95.59,95.88,95.16,95.76,49267.0,83.6795,83.9333,83.3031,83.8283,49267.0
2018-10-30 15:30:00,95.8,95.82,95.36,95.68,109592.0,83.8633,83.8808,83.4781,83.7583,109592.0
2018-10-31 09:30:00,97.04,97.61,96.77,97.38,67470.0,84.9488,85.4478,84.7124,85.2464,67470.0
2018-10-31 10:00:00,97.43,97.61,96.54,97.01,68189.0,85.2902,85.4478,84.5111,84.9225,68189.0
2018-10-31 10:30:00,97.0,97.4,96.71,96.74,64009.0,84.9138,85.264,84.6599,84.6862,64009.0
2018-10-31 11:00:00,96.78,97.28,96.56,97.25,68629.0,84.7212,85.1589,84.5286,85.1326,68629.0
2018-10-31 11:30:00,97.28,97.4,96.91,97.33,54429.0,85.1589,85.264,84.835,85.2027,54429.0
2018-10-31 12:00:00,97.3,97.32,96.8,97.05,42439.0,85.1764,85.1939,84.7387,84.9576,42439.0
2018-10-31 12:30:00,97.06,97.8,97.0,97.78,53448.0,84.9663,85.6141,84.9138,85.5966,53448.0
2018-10-31 13:00:00,97.74,98.11,97.63,97.82,82037.0,85.5616,85.8855,85.4653,85.6316,82037.0
2018-10-31 13:30:00,97.85,98.03,97.62,97.88,57241.0,85.6579,85.8155,85.4565,85.6841,57241.0
2018-10-31 14:00:00,97.85,98.2,97.76,98.08,75548.0,85.6579,85.9643,85.5791,85.8592,75548.0
2018-10-31 14:30:00,98.1,98.1,97.59,97.74,79992.0,85.8767,85.8767,85.4303,85.5616,79992.0
2018-10-31 15:00:00,97.73,97.96,97.53,97.74,101855.0,85.5528,85.7542,85.3778,85.5616,101855.0
2018-10-31 15:30:00,97.74,97.77,96.82,96.98,315990.0,85.5616,85.5878,84.7562,84.8963,315990.0
2018-11-01 09:30:00,98.13,98.46,97.52,97.68,48676.0,85.903,86.1919,85.369,85.5091,48676.0
2018-11-01 10:00:00,97.61,99.04,97.6,98.93,56193.0,85.4478,86.6996,85.439,86.6033,56193.0
2018-11-01 10:30:00,98.92,99.63,98.85,99.51,50015.0,86.5946,87.2161,86.5333,87.111,50015.0
2018-11-01 11:00:00,99.57,99.58,99.14,99.48,48782.0,87.1636,87.1723,86.7871,87.0848,48782.0
2018-11-01 11:30:00,99.52,100.02,99.38,99.54,43819.0,87.1198,87.5575,86.9972,87.1373,43819.0
2018-11-01 12:00:00,99.51,99.51,99.05,99.13,21732.0,87.111,87.111,86.7084,86.7784,21732.0
2018-11-01 12:30:00,99.15,99.22,98.88,99.08,44957.0,86.7959,86.8572,86.5595,86.7346,44957.0
2018-11-01 13:00:00,99.09,99.2,98.93,99.09,42837.0,86.7434,86.8397,86.6033,86.7434,42837.0
2018-11-01 13:30:00,99.12,99.37,99.04,99.13,45374.0,86.7696,86.9885,86.6996,86.7784,45374.0
2018-11-01 14:00:00,99.07,99.52,99.05,99.45,40211.0,86.7259,87.1198,86.7084,87.0585,40211.0
2018-11-01 14:30:00,99.48,99.62,99.26,99.52,37979.0,87.0848,87.2073,86.8922,87.1198,37979.0
2018-11-01 15:00:00,99.5,99.54,99.26,99.51,41527.0,87.1023,87.1373,86.8922,87.111,41527.0
2018-11-01 15:30:00,99.51,99.86,99.45,99.54,179990.0,87.111,87.4174,87.0585,87.1373,179990.0
2018-11-02 09:30:00,100.5,102.37,100.39,102.05,121665.0,87.9777,89.6147,87.8814,89.3346,121665.0
2018-11-02 10:00:00,102.05,102.33,101.24,101.29,88115.0,89.3346,89.5797,88.6255,88.6693,88115.0
2018-11-02 10:30:00,101.29,101.62,100.93,101.39,56599.0,88.6693,88.9581,88.3541,88.7568,56599.0
2018-11-02 11:00:00,101.35,101.57,100.92,101.13,73407.0,88.7218,88.9144,88.3454,88.5292,73407.0
2018-11-02 11:30:00,101.12,101.58,101.08,101.49,44236.0,88.5204,88.9231,88.4854,88.8443,44236.0
2018-11-02 12:00:00,101.45,101.6,101.06,101.28,50526.0,88.8093,88.9406,88.4679,88.6605,50526.0
2018-11-02 12:30:00,101.26,101.29,100.59,100.94,294867.0,88.643,88.6693,88.0565,88.3629,294867.0
2018-11-02 13:00:00,100.91,101.42,100.78,101.18,228173.0,88.3366,88.7831,88.2228,88.573,228173.0
2018-11-02 13:30:00,101.1,101.35,101.06,101.26,166752.0,88.5029,88.7218,88.4679,88.643,166752.0
2018-11-02 14:00:00,101.24,102.0,100.9,102.0,239070.0,88.6255,89.2908,88.3279,89.2908,239070.0
2018-11-02 14:30:00,102.05,102.07,101.28,101.41,45934.0,89.3346,89.3521,88.6605,88.7743,45934.0
2018-11-02 15:00:00,101.41,101.6,101.15,101.31,140564.0,88.7743,88.9406,88.5467,88.6868,140564.0
2018-11-02 15:30:00,101.32,101.74,101.27,101.55,260476.0,88.6955,89.0632,88.6517,88.8969,260476.0
2018-11-05 09:30:00,101.71,102.69,101.38,101.81,65649.0,89.0369,89.8948,88.748,89.1245,65649.0
2018-11-05 10:00:00,101.77,101.77,101.02,101.64,74007.0,89.0894,89.0894,88.4329,88.9756,74007.0
2018-11-05 10:30:00,101.64,101.86,101.1,101.71,69195.0,88.9756,89.1682,88.5029,89.0369,69195.0
2018-11-05 11:00:00,101.72,101.75,101.19,101.19,43902.0,89.0457,89.0719,88.5817,88.5817,43902.0
2018-11-05 11:30:00,101.2,101.26,100.68,101.13,51228.0,88.5905,88.643,88.1353,88.5292,51228.0
2018-11-05 12:00:00,101.13,101.16,100.71,100.77,46929.0,88.5292,88.5555,88.1615,88.214,46929.0
2018-11-05 12:30:00,100.78,100.87,100.58,100.81,37609.0,88.2228,88.3016,88.0477,88.2491,37609.0
2018-11-05 13:00:00,100.79,100.96,100.57,100.62,47865.0,88.2316,88.3804,88.039,88.0827,47865.0
2018-11-05 13:30:00,100.61,100.94,100.39,100.91,49544.0,88.074,88.3629,87.8814,88.3366,49544.0
2018-11-05 14:00:00,100.91,101.42,100.74,101.21,72390.0,88.3366,88.7831,88.1878,88.5992,72390.0
2018-11-05 14:30:00,101.23,101.33,101.06,101.2,38623.0,88.6167,88.7043,88.4679,88.5905,38623.0
2018-11-05 15:00:00,101.2,101.56,101.15,101.31,63269.0,88.5905,88.9056,88.5467,88.6868,63269.0
2018-11-05 15:30:00,101.31,101.5,101.19,101.29,178680.0,88.6868,88.8531,88.5817,88.6693,178680.0
2018-11-06 09:30:00,101.35,102.39,101.35,102.1,34725.0,88.7218,89.6322,88.7218,89.3783,34725.0
2018-11-06 10:00:00,102.07,102.17,101.65,102.17,28657.0,89.3521,89.4396,88.9844,89.4396,28657.0
2018-11-06 10:30:00,102.18,102.99,102.09,102.99,33870.0,89.4484,90.1574,89.3696,90.1574,33870.0
2018-11-06 11:00:00,102.95,103.02,102.4,102.64,33818.0,90.1224,90.1837,89.641,89.851,33818.0
2018-11-06 11:30:00,102.63,102.63,102.27,102.46,34852.0,89.8423,89.8423,89.5271,89.6935,34852.0
2018-11-06 12:00:00,102.44,102.53,102.13,102.15,54346.0,89.676,89.7548,89.4046,89.4221,54346.0
2018-11-06 12:30:00,102.16,102.82,102.16,102.82,34283.0,89.4309,90.0086,89.4309,90.0086,34283.0
2018-11-06 13:00:00,102.82,103.0,102.76,102.87,41495.0,90.0086,90.1662,89.9561,90.0524,41495.0
2018-11-06 13:30:00,102.83,103.31,102.79,103.27,48985.0,90.0174,90.4376,89.9824,90.4025,48985.0
2018-11-06 14:00:00,103.25,103.25,102.93,102.98,53581.0,90.385,90.385,90.1049,90.1487,53581.0
2018-11-06 14:30:00,102.95,103.18,102.91,103.1,47407.0,90.1224,90.3238,90.0874,90.2537,47407.0
2018-11-06 15:00:00,103.05,103.28,102.98,103.28,61417.0,90.21,90.4113,90.1487,90.4113,61417.0
2018-11-06 15:30:00,103.28,103.34,103.02,103.27,102225.0,90.4113,90.4638,90.1837,90.4025,102225.0
2018-11-07 09:30:00,104.28,105.5,103.78,105.25,126698.0,91.2867,92.3547,90.849,92.1358,126698.0
2018-11-07 10:00:00,105.23,106.02,104.8,106.02,121962.0,92.1183,92.8099,91.7419,92.8099,121962.0
2018-11-07 10:30:00,106.02,106.66,105.85,106.4,107806.0,92.8099,93.3702,92.6611,93.1426,107806.0
2018-11-07 11:00:00,106.42,106.44,105.8,105.87,120714.0,93.1601,93.1776,92.6173,92.6786,120714.0
2018-11-07 11:30:00,105.88,106.49,105.74,106.34,60155.0,92.6873,93.2213,92.5648,93.09,60155.0
2018-11-07 12:00:00,106.33,106.55,106.21,106.36,48699.0,93.0813,93.2739,92.9762,93.1075,48699.0
2018-11-07 12:30:00,106.33,106.53,106.07,106.33,42102.0,93.0813,93.2564,92.8537,93.0813,42102.0
2018-11-07 13:00:00,106.36,106.49,106.19,106.37,54474.0,93.1075,93.2213,92.9587,93.1163,54474.0
2018-11-07 13:30:00,106.38,106.39,106.07,106.07,46724.0,93.125,93.1338,92.8537,92.8537,46724.0
2018-11-07 14:00:00,106.07,106.47,106.04,106.47,62508.0,92.8537,93.2038,92.8274,93.2038,62508.0
2018-11-07 14:30:00,106.45,106.69,106.2,106.2,52620.0,93.1863,93.3964,92.9675,92.9675,52620.0
2018-11-07 15:00:00,106.25,106.48,106.12,106.35,73569.0,93.0112,93.2126,92.8974,93.0988,73569.0
2018-11-07 15:30:00,106.36,106.49,106.18,106.31,149326.0,93.1075,93.2213,92.95,93.0638,149326.0
2018-11-08 09:30:00,105.43,106.55,105.01,105.57,50149.0,92.2934,93.2739,91.9257,92.416,50149.0
2018-11-08 10:00:00,105.54,105.91,104.71,105.91,48707.0,92.3897,92.7136,91.6631,92.7136,48707.0
2018-11-08 10:30:00,105.92,106.17,105.37,105.77,39980.0,92.7224,92.9412,92.2409,92.591,39980.0
2018-11-08 11:00:00,105.66,105.73,105.41,105.7,29579.0,92.4948,92.556,92.2759,92.5298,29579.0
2018-11-08 11:30:00,105.74,106.03,105.74,105.82,24667.0,92.5648,92.8187,92.5648,92.6348,24667.0
2018-11-08 12:00:00,105.83,106.18,105.76,105.77,22515.0,92.6436,92.95,92.5823,92.591,22515.0
2018-11-08 12:30:00,105.7,105.89,105.05,105.05,26010.0,92.5298,92.6961,91.9608,91.9608,26010.0
2018-11-08 13:00:00,105.01,105.36,104.9,105.23,24324.0,91.9257,92.2321,91.8295,92.1183,24324.0
2018-11-08 13:30:00,105.23,105.56,104.98,105.48,23037.0,92.1183,92.4072,91.8995,92.3372,23037.0
2018-11-08 14:00:00,105.46,105.5,105.18,105.21,32496.0,92.3197,92.3547,92.0746,92.1008,32496.0
2018-11-08 14:30:00,105.18,105.21,104.84,105.1,35204.0,92.0746,92.1008,91.7769,92.0045,35204.0
2018-11-08 15:00:00,105.08,105.35,104.8,104.81,77721.0,91.987,92.2234,91.7419,91.7507,77721.0
2018-11-08 15:30:00,104.81,105.27,104.75,104.91,289196.0,91.7507,92.1533,91.6981,91.8382,289196.0
2018-11-09 09:30:00,103.97,103.97,101.79,102.02,133823.0,91.0153,91.0153,89.107,89.3083,133823.0
2018-11-09 10:00:00,102.08,102.42,101.52,102.08,115921.0,89.3608,89.6585,88.8706,89.3608,115921.0
2018-11-09 10:30:00,102.15,102.6,101.88,102.06,57304.0,89.4221,89.816,89.1857,89.3433,57304.0
2018-11-09 11:00:00,102.08,102.35,101.82,102.17,61045.0,89.3608,89.5972,89.1332,89.4396,61045.0
2018-11-09 11:30:00,102.16,102.27,101.58,101.64,54078.0,89.4309,89.5271,88.9231,88.9756,54078.0
2018-11-09 12:00:00,101.61,101.68,101.27,101.31,72559.0,88.9494,89.0107,88.6517,88.6868,72559.0
2018-11-09 12:30:00,101.3,101.98,101.3,101.9,44588.0,88.678,89.2733,88.678,89.2033,44588.0
2018-11-09 13:00:00,101.88,102.14,101.8,102.04,34729.0,89.1857,89.4133,89.1157,89.3258,34729.0
2018-11-09 13:30:00,102.01,102.01,101.61,101.79,60924.0,89.2995,89.2995,88.9494,89.107,60924.0
2018-11-09 14:00:00,101.8,102.17,101.78,102.12,36823.0,89.1157,89.4396,89.0982,89.3958,36823.0
2018-11-09 14:30:00,102.13,102.77,102.11,102.57,35925.0,89.4046,89.9648,89.3871,89.7898,35925.0
2018-11-09 15:00:00,102.55,102.74,102.3,102.51,106702.0,89.7723,89.9386,89.5534,89.7372,106702.0
2018-11-09 15:30:00,102.53,103.01,102.52,102.76,109738.0,89.7548,90.1749,89.746,89.9561,109738.0
2018-11-12 09:30:00,102.89,103.1,100.83,100.83,110288.0,90.0699,90.2537,88.2666,88.2666,110288.0
2018-11-12 10:00:00,100.82,101.55,100.47,101.27,139983.0,88.2578,88.8969,87.9514,88.6517,139983.0
2018-11-12 10:30:00,101.2,101.3,100.71,100.97,68510.0,88.5905,88.678,88.1615,88.3891,68510.0
2018-11-12 11:00:00,100.92,101.14,100.1,100.28,44590.0,88.3454,88.5379,87.6275,87.7851,44590.0
2018-11-12 11:30:00,100.31,100.82,100.21,100.46,66727.0,87.8114,88.2578,87.7238,87.9427,66727.0
2018-11-12 12:00:00,100.5,101.07,100.5,100.95,57782.0,87.9777,88.4767,87.9777,88.3716,57782.0
2018-11-12 12:30:00,100.92,101.16,100.69,100.96,55597.0,88.3454,88.5555,88.144,88.3804,55597.0
2018-11-12 13:00:00,100.93,101.24,100.64,100.83,43522.0,88.3541,88.6255,88.1002,88.2666,43522.0
2018-11-12 13:30:00,100.75,101.05,100.65,100.97,40927.0,88.1965,88.4592,88.109,88.3891,40927.0
2018-11-12 14:00:00,101.03,101.23,100.92,101.03,28755.0,88.4417,88.6167,88.3454,88.4417,28755.0
2018-11-12 14:30:00,101.04,101.41,100.92,101.0,45464.0,88.4504,88.7743,88.3454,88.4154,45464.0
2018-11-12 15:00:00,101.0,101.12,100.73,100.95,47506.0,88.4154,88.5204,88.179,88.3716,47506.0
2018-11-12 15:30:00,100.95,100.95,99.78,99.98,202499.0,88.3716,88.3716,87.3474,87.5225,202499.0
2018-11-13 09:30:00,100.49,101.65,100.24,101.26,74715.0,87.9689,88.9844,87.7501,88.643,74715.0
2018-11-13 10:00:00,101.07,101.56,100.51,100.51,48170.0,88.4767,88.9056,87.9864,87.9864,48170.0
2018-11-13 10:30:00,100.68,101.61,100.54,101.53,54498.0,88.1353,88.9494,88.0127,88.8794,54498.0
2018-11-13 11:00:00,101.48,102.6,101.48,102.45,47338.0,88.8356,89.816,88.8356,89.6847,47338.0
2018-11-13 11:30:00,102.44,102.44,101.46,101.72,63692.0,89.676,89.676,88.8181,89.0457,63692.0
2018-11-13 12:00:00,101.73,101.97,101.55,101.77,37724.0,89.0544,89.2645,88.8969,89.0894,37724.0
2018-11-13 12:30:00,101.77,101.87,101.28,101.51,30696.0,89.0894,89.177,88.6605,88.8618,30696.0
2018-11-13 13:00:00,101.54,101.76,101.04,101.25,62149.0,88.8881,89.0807,88.4504,88.6342,62149.0
2018-11-13 13:30:00,101.26,101.42,101.19,101.22,32156.0,88.643,88.7831,88.5817,88.608,32156.0
2018-11-13 14:00:00,101.21,101.28,100.23,100.51,44261.0,88.5992,88.6605,87.7413,87.9864,44261.0
2018-11-13 14:30:00,100.51,100.74,99.94,100.02,50784.0,87.9864,88.1878,87.4875,87.5575,50784.0
2018-11-13 15:00:00,100.02,100.44,99.99,100.3,64059.0,87.5575,87.9252,87.5312,87.8026,64059.0
2018-11-13 15:30:00,100.28,100.39,100.02,100.16,158491.0,87.7851,87.8814,87.5575,87.6801,158491.0
2018-11-14 09:30:00,101.04,102.1,100.79,101.36,62461.0,88.4504,89.3783,88.2316,88.7305,62461.0
2018-11-14 10:00:00,101.36,101.83,101.14,101.6,88573.0,88.7305,89.142,88.5379,88.9406,88573.0
2018-11-14 10:30:00,101.53,101.91,101.16,101.34,48505.0,88.8794,89.212,88.5555,88.713,48505.0
2018-11-14 11:00:00,101.34,101.42,100.83,101.08,32795.0,88.713,88.7831,88.2666,88.4854,32795.0
2018-11-14 11:30:00,101.08,101.2,100.53,101.07,33588.0,88.4854,88.5905,88.004,88.4767,33588.0
2018-11-14 12:00:00,101.11,101.24,100.94,101.2,26274.0,88.5117,88.6255,88.3629,88.5905,26274.0
2018-11-14 12:30:00,101.18,101.2,100.68,100.8,27509.0,88.573,88.5905,88.1353,88.2403,27509.0
2018-11-14 13:00:00,100.95,101.15,100.67,100.9,29406.0,88.3716,88.5467,88.1265,88.3279,29406.0
2018-11-14 13:30:00,100.88,100.97,100.4,100.53,37043.0,88.3103,88.3891,87.8902,88.004,37043.0
2018-11-14 14:00:00,100.53,101.05,100.11,100.68,38160.0,88.004,88.4592,87.6363,88.1353,38160.0
2018-11-14 14:30:00,100.63,101.16,100.47,101.13,47521.0,88.0915,88.5555,87.9514,88.5292,47521.0
2018-11-14 15:00:00,101.09,101.47,101.01,101.22,60353.0,88.4942,88.8268,88.4241,88.608,60353.0
2018-11-14 15:30:00,101.23,101.57,101.01,101.13,202791.0,88.6167,88.9144,88.4241,88.5292,202791.0
2018-11-15 09:30:00,100.18,101.38,100.05,101.18,90641.0,87.6976,88.748,87.5838,88.573,90641.0
2018-11-15 10:00:00,101.11,101.49,100.7,100.83,58233.0,88.5117,88.8443,88.1528,88.2666,58233.0
2018-11-15 10:30:00,100.75,100.85,100.24,100.44,27677.0,88.1965,88.2841,87.7501,87.9252,27677.0
2018-11-15 11:00:00,100.44,101.18,100.26,100.71,55084.0,87.9252,88.573,87.7676,88.1615,55084.0
2018-11-15 11:30:00,100.67,101.59,100.66,101.37,43667.0,88.1265,88.9319,88.1178,88.7393,43667.0
2018-11-15 12:00:00,101.39,101.88,101.37,101.73,48275.0,88.7568,89.1857,88.7393,89.0544,48275.0
2018-11-15 12:30:00,101.77,101.98,101.0,101.1,28240.0,89.0894,89.2733,88.4154,88.5029,28240.0
2018-11-15 13:00:00,101.06,102.43,100.86,102.43,60335.0,88.4679,89.6672,88.2928,89.6672,60335.0
2018-11-15 13:30:00,102.46,102.74,102.18,102.61,65472.0,89.6935,89.9386,89.4484,89.8248,65472.0
2018-11-15 14:00:00,102.62,103.0,102.4,103.0,60966.0,89.8335,90.1662,89.641,90.1662,60966.0
2018-11-15 14:30:00,103.0,103.13,102.76,102.82,49664.0,90.1662,90.28,89.9561,90.0086,49664.0
2018-11-15 15:00:00,102.77,102.81,102.03,102.03,72844.0,89.9648,89.9999,89.3171,89.3171,72844.0
2018-11-15 15:30:00,102.07,102.69,102.01,102.48,153523.0,89.3521,89.8948,89.2995,89.711,153523.0
2018-11-16 09:30:00,101.6,102.29,101.13,101.13,56536.0,88.9406,89.5447,88.5292,88.5292,56536.0
2018-11-16 10:00:00,101.18,101.34,100.47,101.29,94505.0,88.573,88.713,87.9514,88.6693,94505.0
2018-11-16 10:30:00,101.22,101.73,101.1,101.26,46092.0,88.608,89.0544,88.5029,88.643,46092.0
2018-11-16 11:00:00,101.25,101.32,100.81,101.02,77050.0,88.6342,88.6955,88.2491,88.4329,77050.0
2018-11-16 11:30:00,101.02,101.1,100.77,100.93,60986.0,88.4329,88.5029,88.214,88.3541,60986.0
2018-11-16 12:00:00,100.91,101.28,100.68,101.16,73845.0,88.3366,88.6605,88.1353,88.5555,73845.0
2018-11-16 12:30:00,101.18,102.16,101.14,101.95,74687.0,88.573,89.4309,88.5379,89.247,74687.0
2018-11-16 13:00:00,101.99,102.18,101.84,102.01,44300.0,89.282,89.4484,89.1507,89.2995,44300.0
2018-11-16 13:30:00,102.0,102.06,101.56,102.01,26746.0,89.2908,89.3433,88.9056,89.2995,26746.0
2018-11-16 14:00:00,102.04,102.45,101.85,102.41,67438.0,89.3258,89.6847,89.1595,89.6497,67438.0
2018-11-16 14:30:00,102.41,102.7,102.33,102.45,63493.0,89.6497,89.9036,89.5797,89.6847,63493.0
2018-11-16 15:00:00,102.46,102.83,102.41,102.7,37650.0,89.6935,90.0174,89.6497,89.9036,37650.0
2018-11-16 15:30:00,102.7,102.72,102.21,102.46,179862.0,89.9036,89.9211,89.4746,89.6935,179862.0
2018-11-19 09:30:00,101.83,101.83,100.4,100.98,67784.0,89.142,89.142,87.8902,88.3979,67784.0
2018-11-19 10:00:00,100.99,101.16,100.72,101.01,114904.0,88.4066,88.5555,88.1703,88.4241,114904.0
2018-11-19 10:30:00,101.01,101.84,100.8,101.82,59848.0,88.4241,89.1507,88.2403,89.1332,59848.0
2018-11-19 11:00:00,101.9,102.03,101.47,101.73,46322.0,89.2033,89.3171,88.8268,89.0544,46322.0
2018-11-19 11:30:00,101.72,101.81,101.32,101.65,54021.0,89.0457,89.1245,88.6955,88.9844,54021.0
2018-11-19 12:00:00,101.59,101.72,101.29,101.53,79088.0,88.9319,89.0457,88.6693,88.8794,79088.0
2018-11-19 12:30:00,101.48,101.74,101.4,101.66,66144.0,88.8356,89.0632,88.7656,88.9932,66144.0
2018-11-19 13:00:00,101.65,101.68,100.92,101.04,38121.0,88.9844,89.0107,88.3454,88.4504,38121.0
2018-11-19 13:30:00,100.99,101.63,100.92,101.54,59749.0,88.4066,88.9669,88.3454,88.8881,59749.0
2018-11-19 14:00:00,101.53,101.8,101.44,101.71,100933.0,88.8794,89.1157,88.8006,89.0369,100933.0
2018-11-19 14:30:00,101.68,102.2,101.47,102.08,49628.0,89.0107,89.4659,88.8268,89.3608,49628.0
2018-11-19 15:00:00,102.06,102.13,101.81,101.96,45490.0,89.3433,89.4046,89.1245,89.2558,45490.0
2018-11-19 15:30:00,101.97,101.97,101.46,101.67,172907.0,89.2645,89.2645,88.8181,89.0019,172907.0
2018-11-20 09:30:00,100.2,100.2,98.41,99.03,66792.0,87.7151,87.7151,86.1481,86.6909,66792.0
2018-11-20 10:00:00,98.98,99.67,98.77,99.61,106343.0,86.6471,87.2511,86.4632,87.1986,106343.0
2018-11-20 10:30:00,99.65,100.78,99.56,100.72,79516.0,87.2336,88.2228,87.1548,88.1703,79516.0
2018-11-20 11:00:00,100.72,101.04,100.29,100.3,52699.0,88.1703,88.4504,87.7939,87.8026,52699.0
2018-11-20 11:30:00,100.3,100.97,100.01,100.75,67734.0,87.8026,88.3891,87.5487,88.1965,67734.0
2018-11-20 12:00:00,100.75,101.07,100.06,100.16,117536.0,88.1965,88.4767,87.5925,87.6801,117536.0
2018-11-20 12:30:00,100.14,100.54,99.84,99.98,25407.0,87.6625,88.0127,87.3999,87.5225,25407.0
2018-11-20 13:00:00,99.99,100.25,99.86,100.08,54900.0,87.5312,87.7588,87.4174,87.61,54900.0
2018-11-20 13:30:00,100.05,100.27,99.79,99.79,83884.0,87.5838,87.7763,87.3562,87.3562,83884.0
2018-11-20 14:00:00,99.7,99.96,99.37,99.87,48365.0,87.2774,87.505,86.9885,87.4262,48365.0
2018-11-20 14:30:00,99.87,100.41,99.87,100.17,87241.0,87.4262,87.8989,87.4262,87.6888,87241.0
2018-11-20 15:00:00,100.17,100.5,99.83,100.37,64962.0,87.6888,87.9777,87.3912,87.8639,64962.0
2018-11-20 15:30:00,100.38,100.58,100.04,100.26,197512.0,87.8726,88.0477,87.575,87.7676,197512.0
2018-11-21 09:30:00,101.26,103.02,101.26,102.97,74278.0,88.643,90.1837,88.643,90.1399,74278.0
2018-11-21 10:00:00,103.02,103.05,102.29,102.52,98135.0,90.1837,90.21,89.5447,89.746,98135.0
2018-11-21 10:30:00,102.52,103.0,102.4,102.9,53460.0,89.746,90.1662,89.641,90.0787,53460.0
2018-11-21 11:00:00,102.89,103.44,102.87,103.14,60370.0,90.0699,90.5514,90.0524,90.2887,60370.0
2018-11-21 11:30:00,103.18,103.36,102.98,103.07,34659.0,90.3238,90.4813,90.1487,90.2275,34659.0
2018-11-21 12:00:00,103.04,103.2,102.99,103.18,40562.0,90.2012,90.3413,90.1574,90.3238,40562.0
2018-11-21 12:30:00,103.16,103.22,103.02,103.17,27640.0,90.3063,90.3588,90.1837,90.315,27640.0
2018-11-21 13:00:00,103.18,103.35,103.09,103.22,49484.0,90.3238,90.4726,90.245,90.3588,49484.0
2018-11-21 13:30:00,103.24,103.36,103.04,103.11,33909.0,90.3763,90.4813,90.2012,90.2625,33909.0
2018-11-21 14:00:00,103.08,103.1,102.95,103.01,48678.0,90.2362,90.2537,90.1224,90.1749,48678.0
2018-11-21 14:30:00,103.03,103.1,102.87,102.94,57642.0,90.1925,90.2537,90.0524,90.1137,57642.0
2018-11-21 15:00:00,102.95,103.05,102.49,102.49,74960.0,90.1224,90.21,89.7197,89.7197,74960.0
2018-11-21 15:30:00,102.49,102.49,101.86,101.94,148139.0,89.7197,89.7197,89.1682,89.2383,148139.0
2018-11-23 09:30:00,101.03,102.37,100.94,102.2,59330.0,88.4417,89.6147,88.3629,89.4659,59330.0
2018-11-23 10:00:00,102.14,102.72,101.67,101.98,70488.0,89.4133,89.9211,89.0019,89.2733,70488.0
2018-11-23 10:30:00,101.99,103.01,101.99,102.67,80431.0,89.282,90.1749,89.282,89.8773,80431.0
2018-11-23 11:00:00,102.59,103.49,102.59,103.12,124492.0,89.8073,90.5951,89.8073,90.2712,124492.0
2018-11-23 11:30:00,103.08,103.31,102.52,103.1,162896.0,90.2362,90.4376,89.746,90.2537,162896.0
2018-11-23 12:00:00,103.1,103.13,102.43,103.07,106395.0,90.2537,90.28,89.6672,90.2275,106395.0
2018-11-23 12:30:00,103.08,103.46,102.74,102.77,156512.0,90.2362,90.5689,89.9386,89.9648,156512.0
2018-11-26 09:30:00,103.42,104.44,102.72,104.4,111823.0,90.5339,91.4268,89.9211,91.3918,111823.0
2018-11-26 10:00:00,104.37,104.42,103.71,103.98,123424.0,91.3655,91.4093,90.7877,91.0241,123424.0
2018-11-26 10:30:00,103.95,104.36,103.83,104.36,113634.0,90.9978,91.3567,90.8928,91.3567,113634.0
2018-11-26 11:00:00,104.3,104.36,103.9,103.92,84500.0,91.3042,91.3567,90.9541,90.9716,84500.0
2018-11-26 11:30:00,103.97,104.11,103.72,103.99,190486.0,91.0153,91.1379,90.7965,91.0328,190486.0
2018-11-26 12:00:00,103.98,104.19,103.52,103.52,71445.0,91.0241,91.2079,90.6214,90.6214,71445.0
2018-11-26 12:30:00,103.51,103.8,103.35,103.72,98276.0,90.6126,90.8665,90.4726,90.7965,98276.0
2018-11-26 13:00:00,103.71,103.81,103.55,103.69,40416.0,90.7877,90.8753,90.6477,90.7702,40416.0
2018-11-26 13:30:00,103.7,103.78,103.42,103.68,40212.0,90.779,90.849,90.5339,90.7615,40212.0
2018-11-26 14:00:00,103.64,104.26,103.39,103.92,138132.0,90.7264,91.2692,90.5076,90.9716,138132.0
2018-11-26 14:30:00,103.86,104.04,103.73,103.83,54651.0,90.919,91.0766,90.8052,90.8928,54651.0
2018-11-26 15:00:00,103.84,104.06,103.53,103.73,79810.0,90.9015,91.0941,90.6302,90.8052,79810.0
2018-11-26 15:30:00,103.71,104.13,103.7,103.98,192418.0,90.7877,91.1554,90.779,91.0241,192418.0
2018-11-27 09:30:00,102.91,103.09,100.93,101.04,55927.0,90.0874,90.245,88.3541,88.4504,55927.0
2018-11-27 10:00:00,101.05,101.3,100.25,100.44,149688.0,88.4592,88.678,87.7588,87.9252,149688.0
2018-11-27 10:30:00,100.46,100.54,99.75,100.16,87552.0,87.9427,88.0127,87.3211,87.6801,87552.0
2018-11-27 11:00:00,100.18,100.87,100.03,100.11,59124.0,87.6976,88.3016,87.5663,87.6363,59124.0
2018-11-27 11:30:00,100.1,100.92,100.02,100.54,50756.0,87.6275,88.3454,87.5575,88.0127,50756.0
2018-11-27 12:00:00,100.56,100.79,100.0,100.03,40788.0,88.0302,88.2316,87.54,87.5663,40788.0
2018-11-27 12:30:00,99.96,100.39,99.79,99.88,37737.0,87.505,87.8814,87.3562,87.4349,37737.0
2018-11-27 13:00:00,99.93,100.41,99.93,100.14,50967.0,87.4787,87.8989,87.4787,87.6625,50967.0
2018-11-27 13:30:00,100.1,100.4,99.94,100.4,47885.0,87.6275,87.8902,87.4875,87.8902,47885.0
2018-11-27 14:00:00,100.44,100.63,100.14,100.36,59980.0,87.9252,88.0915,87.6625,87.8551,59980.0
2018-11-27 14:30:00,100.35,100.42,100.12,100.26,76417.0,87.8464,87.9077,87.645,87.7676,76417.0
2018-11-27 15:00:00,100.29,100.34,100.0,100.01,82196.0,87.7939,87.8376,87.54,87.5487,82196.0
2018-11-27 15:30:00,100.04,100.35,99.76,100.22,291031.0,87.575,87.8464,87.3299,87.7326,291031.0
2018-11-28 09:30:00,100.22,100.64,98.93,99.23,94036.0,87.7326,88.1002,86.6033,86.8659,94036.0
2018-11-28 10:00:00,99.29,99.35,98.22,98.22,97907.0,86.9185,86.971,85.9818,85.9818,97907.0
2018-11-28 10:30:00,98.21,98.85,97.84,98.79,99991.0,85.973,86.5333,85.6491,86.4808,99991.0
2018-11-28 11:00:00,98.79,99.61,98.76,99.61,92751.0,86.4808,87.1986,86.4545,87.1986,92751.0
2018-11-28 11:30:00,99.59,99.6,98.41,98.68,111046.0,87.1811,87.1898,86.1481,86.3845,111046.0
2018-11-28 12:00:00,98.71,100.0,98.71,99.28,139158.0,86.4107,87.54,86.4107,86.9097,139158.0
2018-11-28 12:30:00,99.26,99.71,99.09,99.52,99952.0,86.8922,87.2861,86.7434,87.1198,99952.0
2018-11-28 13:00:00,99.53,99.88,99.42,99.68,65146.0,87.1286,87.4349,87.0323,87.2599,65146.0
2018-11-28 13:30:00,99.7,100.53,99.67,100.52,92553.0,87.2774,88.004,87.2511,87.9952,92553.0
2018-11-28 14:00:00,100.52,100.69,100.0,100.02,94627.0,87.9952,88.144,87.54,87.5575,94627.0
2018-11-28 14:30:00,100.03,100.18,99.82,99.87,80856.0,87.5663,87.6976,87.3824,87.4262,80856.0
2018-11-28 15:00:00,99.89,100.18,99.73,100.14,96570.0,87.4437,87.6976,87.3036,87.6625,96570.0
2018-11-28 15:30:00,100.14,100.52,99.95,100.46,246122.0,87.6625,87.9952,87.4962,87.9427,246122.0
2018-11-29 09:30:00,100.35,100.98,99.73,99.82,95439.0,87.8464,88.3979,87.3036,87.3824,95439.0
2018-11-29 10:00:00,99.82,100.15,99.72,99.97,76564.0,87.3824,87.6713,87.2949,87.5137,76564.0
2018-11-29 10:30:00,99.97,100.41,99.2,99.81,70098.0,87.5137,87.8989,86.8397,87.3737,70098.0
2018-11-29 11:00:00,99.83,100.24,99.65,100.2,62360.0,87.3912,87.7501,87.2336,87.7151,62360.0
2018-11-29 11:30:00,100.13,100.7,100.05,100.54,45716.0,87.6538,88.1528,87.5838,88.0127,45716.0
2018-11-29 12:00:00,100.49,100.69,100.18,100.33,39294.0,87.9689,88.144,87.6976,87.8289,39294.0
2018-11-29 12:30:00,100.34,101.01,100.34,100.97,32999.0,87.8376,88.4241,87.8376,88.3891,32999.0
2018-11-29 13:00:00,100.97,101.16,100.72,101.16,33562.0,88.3891,88.5555,88.1703,88.5555,33562.0
2018-11-29 13:30:00,101.17,101.43,101.11,101.3,36885.0,88.5642,88.7918,88.5117,88.678,36885.0
2018-11-29 14:00:00,101.3,101.68,100.99,101.56,32268.0,88.678,89.0107,88.4066,88.9056,32268.0
2018-11-29 14:30:00,101.51,101.9,101.51,101.85,35689.0,88.8618,89.2033,88.8618,89.1595,35689.0
2018-11-29 15:00:00,101.87,101.87,101.34,101.49,70849.0,89.177,89.177,88.713,88.8443,70849.0
2018-11-29 15:30:00,101.44,101.44,100.46,100.55,154838.0,88.8006,88.8006,87.9427,88.0215,154838.0
2018-11-30 09:30:00,99.85,100.94,99.85,100.03,71328.0,87.4087,88.3629,87.4087,87.5663,71328.0
2018-11-30 10:00:00,100.03,100.88,99.96,100.39,104542.0,87.5663,88.3103,87.505,87.8814,104542.0
2018-11-30 10:30:00,100.45,100.75,100.03,100.49,79015.0,87.9339,88.1965,87.5663,87.9689,79015.0
2018-11-30 11:00:00,100.5,100.99,100.29,100.62,67582.0,87.9777,88.4066,87.7939,88.0827,67582.0
2018-11-30 11:30:00,100.62,101.26,100.43,101.26,56719.0,88.0827,88.643,87.9164,88.643,56719.0
2018-11-30 12:00:00,101.26,101.42,101.08,101.08,54242.0,88.643,88.7831,88.4854,88.4854,54242.0
2018-11-30 12:30:00,100.95,101.11,100.68,100.99,27107.0,88.3716,88.5117,88.1353,88.4066,27107.0
2018-11-30 13:00:00,100.98,101.2,100.73,101.2,27360.0,88.3979,88.5905,88.179,88.5905,27360.0
2018-11-30 13:30:00,101.2,101.62,101.14,101.6,35651.0,88.5905,88.9581,88.5379,88.9406,35651.0
2018-11-30 14:00:00,101.61,101.74,101.19,101.39,37041.0,88.9494,89.0632,88.5817,88.7568,37041.0
2018-11-30 14:30:00,101.4,101.54,101.3,101.43,45603.0,88.7656,88.8881,88.678,88.7918,45603.0
2018-11-30 15:00:00,101.45,101.68,101.37,101.43,54845.0,88.8093,89.0107,88.7393,88.7918,54845.0
2018-11-30 15:30:00,101.43,101.5,100.91,100.93,241755.0,88.7918,88.8531,88.3366,88.3541,241755.0
2018-12-03 09:30:00,103.33,104.92,103.09,103.22,107918.0,90.4551,91.847,90.245,90.3588,107918.0
2018-12-03 10:00:00,103.21,103.27,102.5,102.98,72123.0,90.35,90.4025,89.7285,90.1487,72123.0
2018-12-03 10:30:00,102.92,103.15,102.27,102.3,63269.0,90.0962,90.2975,89.5271,89.5534,63269.0
2018-12-03 11:00:00,102.25,102.26,101.46,101.69,51459.0,89.5096,89.5184,88.8181,89.0194,51459.0
2018-12-03 11:30:00,101.68,101.76,100.51,100.99,49647.0,89.0107,89.0807,87.9864,88.4066,49647.0
2018-12-03 12:00:00,100.97,101.36,100.86,101.11,50203.0,88.3891,88.7305,88.2928,88.5117,50203.0
2018-12-03 12:30:00,101.16,101.39,100.8,100.83,70079.0,88.5555,88.7568,88.2403,88.2666,70079.0
2018-12-03 13:00:00,100.89,101.28,100.85,101.17,41554.0,88.3191,88.6605,88.2841,88.5642,41554.0
2018-12-03 13:30:00,101.15,101.51,101.13,101.25,30401.0,88.5467,88.8618,88.5292,88.6342,30401.0
2018-12-03 14:00:00,101.25,101.33,100.72,100.96,40857.0,88.6342,88.7043,88.1703,88.3804,40857.0
2018-12-03 14:30:00,100.97,101.53,100.94,101.49,53795.0,88.3891,88.8794,88.3629,88.8443,53795.0
2018-12-03 15:00:00,101.46,101.73,101.24,101.39,58355.0,88.8181,89.0544,88.6255,88.7568,58355.0
2018-12-03 15:30:00,101.41,101.65,101.31,101.63,153505.0,88.7743,88.9844,88.6868,88.9669,153505.0
2018-12-04 09:30:00,101.44,102.03,100.21,100.57,38278.0,88.8006,89.3171,87.7238,88.039,38278.0
2018-12-04 10:00:00,100.56,100.57,99.4,99.49,61913.0,88.0302,88.039,87.0148,87.0935,61913.0
2018-12-04 10:30:00,99.54,99.72,99.22,99.31,47555.0,87.1373,87.2949,86.8572,86.936,47555.0
2018-12-04 11:00:00,99.22,99.27,98.69,98.85,42301.0,86.8572,86.9009,86.3932,86.5333,42301.0
2018-12-04 11:30:00,98.94,99.02,98.25,98.35,60733.0,86.6121,86.6821,86.008,86.0956,60733.0
2018-12-04 12:00:00,98.41,98.56,97.4,97.4,34520.0,86.1481,86.2794,85.264,85.264,34520.0
2018-12-04 12:30:00,97.31,97.72,97.11,97.42,24315.0,85.1852,85.5441,85.0101,85.2815,24315.0
2018-12-04 13:00:00,97.43,97.51,96.51,96.63,24006.0,85.2902,85.3602,84.4848,84.5899,24006.0
2018-12-04 13:30:00,96.54,97.47,96.11,97.24,47866.0,84.5111,85.3252,84.1347,85.1239,47866.0
2018-12-04 14:00:00,97.22,97.26,96.75,96.91,45394.0,85.1064,85.1414,84.6949,84.835,45394.0
2018-12-04 14:30:00,96.97,97.43,96.94,97.1,43254.0,84.8875,85.2902,84.8613,85.0013,43254.0
2018-12-04 15:00:00,97.09,97.1,96.08,96.39,102286.0,84.9926,85.0013,84.1084,84.3798,102286.0
2018-12-04 15:30:00,96.35,96.55,95.98,95.99,152806.0,84.3448,84.5199,84.0209,84.0296,152806.0
2018-12-06 09:30:00,94.31,94.42,93.33,93.63,176102.0,82.559,82.6553,81.7011,81.9637,176102.0
2018-12-06 10:00:00,93.56,94.32,93.46,93.9,101958.0,81.9024,82.5677,81.8149,82.2001,101958.0
2018-12-06 10:30:00,93.99,94.01,92.68,92.84,136757.0,82.2788,82.2963,81.1321,81.2721,136757.0
2018-12-06 11:00:00,92.92,93.35,92.52,92.6,49261.0,81.3422,81.7186,80.992,81.062,49261.0
2018-12-06 11:30:00,92.63,93.14,92.56,93.01,51201.0,81.0883,81.5347,81.027,81.4209,51201.0
2018-12-06 12:00:00,92.92,93.52,92.79,93.51,47494.0,81.3422,81.8674,81.2284,81.8586,47494.0
2018-12-06 12:30:00,93.5,93.61,93.14,93.61,84029.0,81.8499,81.9462,81.5347,81.9462,84029.0
2018-12-06 13:00:00,93.61,93.78,93.44,93.65,38505.0,81.9462,82.095,81.7974,81.9812,38505.0
2018-12-06 13:30:00,93.61,94.37,93.43,94.37,43679.0,81.9462,82.6115,81.7886,82.6115,43679.0
2018-12-06 14:00:00,94.43,94.5,93.42,94.24,51645.0,82.664,82.7253,81.7799,82.4977,51645.0
2018-12-06 14:30:00,94.24,94.42,93.68,94.29,57808.0,82.4977,82.6553,82.0075,82.5415,57808.0
2018-12-06 15:00:00,94.28,94.36,93.84,94.04,75624.0,82.5327,82.6027,82.1475,82.3226,75624.0
2018-12-06 15:30:00,94.06,94.81,94.06,94.66,142354.0,82.3401,82.9967,82.3401,82.8654,142354.0
2018-12-07 09:30:00,94.92,95.64,94.92,95.4,118192.0,83.093,83.7232,83.093,83.5132,118192.0
2018-12-07 10:00:00,95.43,95.78,94.65,95.14,55175.0,83.5394,83.8458,82.8566,83.2855,55175.0
2018-12-07 10:30:00,95.16,95.16,94.42,94.95,57645.0,83.3031,83.3031,82.6553,83.1192,57645.0
2018-12-07 11:00:00,95.03,95.09,93.88,93.92,43632.0,83.1893,83.2418,82.1825,82.2176,43632.0
2018-12-07 11:30:00,93.98,94.53,93.8,93.8,33491.0,82.2701,82.7516,82.1125,82.1125,33491.0
2018-12-07 12:00:00,93.72,94.04,93.26,93.4,78150.0,82.0425,82.3226,81.6398,81.7624,78150.0
2018-12-07 12:30:00,93.39,93.83,93.23,93.76,126901.0,81.7536,82.1388,81.6135,82.0775,126901.0
2018-12-07 13:00:00,93.77,93.9,92.38,92.86,99983.0,82.0862,82.2001,80.8694,81.2896,99983.0
2018-12-07 13:30:00,92.9,93.06,92.3,92.4,55282.0,81.3247,81.4647,80.7994,80.887,55282.0
2018-12-07 14:00:00,92.33,92.33,91.3,91.64,93150.0,80.8257,80.8257,79.924,80.2216,93150.0
2018-12-07 14:30:00,91.63,91.89,91.26,91.33,58801.0,80.2129,80.4405,79.889,79.9503,58801.0
2018-12-07 15:00:00,91.27,91.64,91.23,91.61,73299.0,79.8977,80.2216,79.8627,80.1954,73299.0
2018-12-07 15:30:00,91.59,92.02,91.19,91.27,154035.0,80.1779,80.5543,79.8277,79.8977,154035.0
2018-12-10 09:30:00,91.09,91.53,89.2,89.76,130010.0,79.7402,80.1254,78.0857,78.5759,130010.0
2018-12-10 10:00:00,89.77,90.31,89.31,89.88,80038.0,78.5846,79.0574,78.182,78.6809,80038.0
2018-12-10 10:30:00,89.81,89.92,88.79,88.79,85684.0,78.6197,78.716,77.7268,77.7268,85684.0
2018-12-10 11:00:00,88.88,88.88,88.21,88.69,97430.0,77.8055,77.8055,77.219,77.6392,97430.0
2018-12-10 11:30:00,88.67,89.4,88.59,88.96,61203.0,77.6217,78.2608,77.5517,77.8756,61203.0
2018-12-10 12:00:00,89.06,89.41,88.88,89.06,58984.0,77.9631,78.2695,77.8055,77.9631,58984.0
2018-12-10 12:30:00,89.08,89.86,89.05,89.52,54965.0,77.9806,78.6634,77.9544,78.3658,54965.0
2018-12-10 13:00:00,89.55,89.79,89.26,89.3,59388.0,78.3921,78.6022,78.1382,78.1732,59388.0
2018-12-10 13:30:00,89.36,89.74,89.32,89.56,52518.0,78.2257,78.5584,78.1907,78.4008,52518.0
2018-12-10 14:00:00,89.57,89.83,89.21,89.47,70690.0,78.4096,78.6372,78.0944,78.322,70690.0
2018-12-10 14:30:00,89.49,89.84,89.34,89.41,103173.0,78.3395,78.6459,78.2082,78.2695,103173.0
2018-12-10 15:00:00,89.36,89.63,89.1,89.62,93548.0,78.2257,78.4621,77.9981,78.4533,93548.0
2018-12-10 15:30:00,89.64,90.0,89.63,89.67,185146.0,78.4708,78.786,78.4621,78.4971,185146.0
2018-12-11 09:30:00,91.57,92.48,90.25,90.28,91933.0,80.1604,80.957,79.0048,79.0311,91933.0
2018-12-11 10:00:00,90.25,90.91,89.74,90.35,115007.0,79.0048,79.5826,78.5584,79.0924,115007.0
2018-12-11 10:30:00,90.44,90.73,89.96,90.51,58740.0,79.1712,79.425,78.751,79.2324,58740.0
2018-12-11 11:00:00,90.42,90.42,89.75,89.84,47824.0,79.1537,79.1537,78.5671,78.6459,47824.0
2018-12-11 11:30:00,89.84,90.08,89.57,89.72,38814.0,78.6459,78.856,78.4096,78.5409,38814.0
2018-12-11 12:00:00,89.58,89.61,88.68,88.91,41753.0,78.4183,78.4446,77.6305,77.8318,41753.0
2018-12-11 12:30:00,88.91,89.35,88.65,89.13,53357.0,77.8318,78.217,77.6042,78.0244,53357.0
2018-12-11 13:00:00,89.12,89.39,88.78,88.84,33425.0,78.0156,78.252,77.718,77.7705,33425.0
2018-12-11 13:30:00,88.83,88.85,88.12,88.31,57670.0,77.7618,77.7793,77.1402,77.3066,57670.0
2018-12-11 14:00:00,88.28,89.14,88.28,88.99,52270.0,77.2803,78.0331,77.2803,77.9018,52270.0
2018-12-11 14:30:00,88.99,89.46,88.84,89.03,52770.0,77.9018,78.3133,77.7705,77.9369,52770.0
2018-12-11 15:00:00,89.18,89.4,88.68,88.96,69642.0,78.0682,78.2608,77.6305,77.8756,69642.0
2018-12-11 15:30:00,88.98,89.26,88.39,88.53,146486.0,77.8931,78.1382,77.3766,77.4992,146486.0
2018-12-12 09:30:00,90.09,90.29,89.26,90.01,38272.0,78.8648,79.0399,78.1382,78.7947,38272.0
2018-12-12 10:00:00,89.95,90.13,89.68,89.94,49650.0,78.7422,78.8998,78.5059,78.7335,49650.0
2018-12-12 10:30:00,89.92,90.35,89.43,90.12,53269.0,78.716,79.0924,78.287,78.891,53269.0
2018-12-12 11:00:00,90.11,90.27,89.54,89.56,45908.0,78.8823,79.0223,78.3833,78.4008,45908.0
2018-12-12 11:30:00,89.66,89.7,89.06,89.37,66943.0,78.4884,78.5234,77.9631,78.2345,66943.0
2018-12-12 12:00:00,89.41,89.78,89.04,89.78,47933.0,78.2695,78.5934,77.9456,78.5934,47933.0
2018-12-12 12:30:00,89.76,89.86,89.42,89.73,42402.0,78.5759,78.6634,78.2783,78.5496,42402.0
2018-12-12 13:00:00,89.72,89.9,89.49,89.87,84202.0,78.5409,78.6985,78.3395,78.6722,84202.0
2018-12-12 13:30:00,89.86,89.88,89.46,89.65,65165.0,78.6634,78.6809,78.3133,78.4796,65165.0
2018-12-12 14:00:00,89.66,89.81,89.42,89.51,60479.0,78.4884,78.6197,78.2783,78.357,60479.0
2018-12-12 14:30:00,89.47,89.68,89.32,89.56,65914.0,78.322,78.5059,78.1907,78.4008,65914.0
2018-12-12 15:00:00,89.52,89.82,89.34,89.39,77798.0,78.3658,78.6284,78.2082,78.252,77798.0
2018-12-12 15:30:00,89.4,89.69,88.74,88.76,166321.0,78.2608,78.5146,77.683,77.7005,166321.0
2018-12-13 09:30:00,88.88,89.26,87.7,87.7,65822.0,77.8055,78.1382,76.7726,76.7726,65822.0
2018-12-13 10:00:00,87.7,88.86,87.7,88.45,53466.0,76.7726,77.788,76.7726,77.4291,53466.0
2018-12-13 10:30:00,88.45,89.0,88.28,88.6,51770.0,77.4291,77.9106,77.2803,77.5604,51770.0
2018-12-13 11:00:00,88.64,88.89,88.35,88.74,70899.0,77.5954,77.8143,77.3416,77.683,70899.0
2018-12-13 11:30:00,88.71,89.36,88.58,89.16,36090.0,77.6567,78.2257,77.5429,78.0507,36090.0
2018-12-13 12:00:00,89.0,89.11,88.77,88.82,25776.0,77.9106,78.0069,77.7092,77.753,25776.0
2018-12-13 12:30:00,88.85,89.0,88.31,88.59,47346.0,77.7793,77.9106,77.3066,77.5517,47346.0
2018-12-13 13:00:00,88.62,88.63,88.02,88.2,29258.0,77.5779,77.5867,77.0527,77.2103,29258.0
2018-12-13 13:30:00,88.21,88.34,87.68,87.81,38901.0,77.219,77.3328,76.7551,76.8689,38901.0
2018-12-13 14:00:00,87.81,87.86,87.33,87.59,33393.0,76.8689,76.9126,76.4487,76.6763,33393.0
2018-12-13 14:30:00,87.6,87.74,87.31,87.7,40983.0,76.685,76.8076,76.4312,76.7726,40983.0
2018-12-13 15:00:00,87.73,88.08,87.63,87.95,65423.0,76.7988,77.1052,76.7113,76.9914,65423.0
2018-12-13 15:30:00,87.92,88.13,87.68,87.78,120138.0,76.9652,77.149,76.7551,76.8426,120138.0
2018-12-14 09:30:00,86.99,88.42,86.64,88.29,49771.0,76.151,77.4029,75.8446,77.2891,49771.0
2018-12-14 10:00:00,88.23,88.53,87.59,87.66,86851.0,77.2365,77.4992,76.6763,76.7376,86851.0
2018-12-14 10:30:00,87.65,87.65,86.62,86.71,78520.0,76.7288,76.7288,75.8271,75.9059,78520.0
2018-12-14 11:00:00,86.61,87.13,86.31,86.59,42249.0,75.8184,76.2736,75.5558,75.8009,42249.0
2018-12-14 11:30:00,86.66,86.86,85.81,85.91,39498.0,75.8622,76.0372,75.1181,75.2056,39498.0
2018-12-14 12:00:00,85.91,86.77,85.91,86.66,26475.0,75.2056,75.9585,75.2056,75.8622,26475.0
2018-12-14 12:30:00,86.71,86.93,86.37,86.67,30546.0,75.9059,76.0985,75.6083,75.8709,30546.0
2018-12-14 13:00:00,86.65,87.05,86.63,86.98,38987.0,75.8534,76.2036,75.8359,76.1423,38987.0
2018-12-14 13:30:00,86.93,87.05,86.59,86.6,48563.0,76.0985,76.2036,75.8009,75.8096,48563.0
2018-12-14 14:00:00,86.67,86.84,86.42,86.72,74317.0,75.8709,76.0197,75.6521,75.9147,74317.0
2018-12-14 14:30:00,86.72,86.72,86.39,86.61,38253.0,75.9147,75.9147,75.6258,75.8184,38253.0
2018-12-14 15:00:00,86.59,86.83,86.49,86.68,78685.0,75.8009,76.011,75.7133,75.8797,78685.0
2018-12-14 15:30:00,86.73,86.73,86.33,86.7,139804.0,75.9234,75.9234,75.5733,75.8972,139804.0
2018-12-17 09:30:00,86.54,86.75,85.17,85.8,40108.0,75.7571,75.9409,74.5578,75.1093,40108.0
2018-12-17 10:00:00,85.78,86.7,85.74,86.51,37294.0,75.0918,75.8972,75.0568,75.7308,37294.0
2018-12-17 10:30:00,86.54,86.7,86.22,86.42,50530.0,75.7571,75.8972,75.477,75.6521,50530.0
2018-12-17 11:00:00,86.34,86.51,86.21,86.23,65655.0,75.582,75.7308,75.4682,75.4857,65655.0
2018-12-17 11:30:00,86.2,86.24,85.42,85.94,47493.0,75.4595,75.4945,74.7767,75.2319,47493.0
2018-12-17 12:00:00,85.99,86.18,85.68,85.82,22635.0,75.2756,75.442,75.0043,75.1268,22635.0
2018-12-17 12:30:00,85.73,85.73,84.92,84.92,26123.0,75.048,75.048,74.339,74.339,26123.0
2018-12-17 13:00:00,84.92,85.16,84.81,84.91,48721.0,74.339,74.5491,74.2427,74.3302,48721.0
2018-12-17 13:30:00,84.85,85.05,84.39,84.39,41189.0,74.2777,74.4528,73.875,73.875,41189.0
2018-12-17 14:00:00,84.39,84.81,84.32,84.62,33712.0,73.875,74.2427,73.8137,74.0763,33712.0
2018-12-17 14:30:00,84.73,85.0,84.46,84.58,25554.0,74.1726,74.409,73.9363,74.0413,25554.0
2018-12-17 15:00:00,84.53,84.87,84.36,84.43,59243.0,73.9976,74.2952,73.8487,73.91,59243.0
2018-12-17 15:30:00,84.46,84.48,83.9,84.4,115163.0,73.9363,73.9538,73.4461,73.8838,115163.0
2018-12-18 09:30:00,84.9,85.26,84.71,85.15,61492.0,74.3215,74.6366,74.1551,74.5403,61492.0
2018-12-18 10:00:00,85.25,85.34,85.0,85.2,60129.0,74.6278,74.7066,74.409,74.5841,60129.0
2018-12-18 10:30:00,85.23,85.64,85.06,85.11,40612.0,74.6103,74.9692,74.4615,74.5053,40612.0
2018-12-18 11:00:00,85.08,85.26,84.63,84.77,22518.0,74.479,74.6366,74.0851,74.2077,22518.0
2018-12-18 11:30:00,84.89,85.22,84.68,84.95,82314.0,74.3127,74.6016,74.1289,74.3652,82314.0
2018-12-18 12:00:00,85.03,85.52,85.02,85.48,51209.0,74.4353,74.8642,74.4265,74.8292,51209.0
2018-12-18 12:30:00,85.53,85.65,85.39,85.47,23499.0,74.873,74.978,74.7504,74.8204,23499.0
2018-12-18 13:00:00,85.5,85.74,85.45,85.52,23969.0,74.8467,75.0568,74.8029,74.8642,23969.0
2018-12-18 13:30:00,85.54,85.66,85.4,85.45,48702.0,74.8817,74.9868,74.7592,74.8029,48702.0
2018-12-18 14:00:00,85.5,85.67,85.32,85.56,38090.0,74.8467,74.9955,74.6891,74.8992,38090.0
2018-12-18 14:30:00,85.58,85.67,84.7,84.7,44901.0,74.9167,74.9955,74.1464,74.1464,44901.0
2018-12-18 15:00:00,84.72,85.16,84.6,84.98,61958.0,74.1639,74.5491,74.0588,74.3915,61958.0
2018-12-18 15:30:00,84.99,85.52,84.99,85.48,223981.0,74.4002,74.8642,74.4002,74.8292,223981.0
2018-12-19 09:30:00,85.75,86.78,85.47,85.83,37298.0,75.0655,75.9672,74.8204,75.1356,37298.0
2018-12-19 10:00:00,85.79,86.93,85.79,86.81,50633.0,75.1006,76.0985,75.1006,75.9935,50633.0
2018-12-19 10:30:00,86.89,87.18,86.76,86.83,90862.0,76.0635,76.3174,75.9497,76.011,90862.0
2018-12-19 11:00:00,86.86,87.08,86.29,86.49,73216.0,76.0372,76.2298,75.5383,75.7133,73216.0
2018-12-19 11:30:00,86.46,86.5,86.1,86.45,38615.0,75.6871,75.7221,75.3719,75.6783,38615.0
2018-12-19 12:00:00,86.5,86.77,86.4,86.57,26581.0,75.7221,75.9585,75.6346,75.7834,26581.0
2018-12-19 12:30:00,86.59,86.81,86.53,86.56,24976.0,75.8009,75.9935,75.7484,75.7746,24976.0
2018-12-19 13:00:00,86.56,86.66,86.43,86.58,42960.0,75.7746,75.8622,75.6608,75.7921,42960.0
2018-12-19 13:30:00,86.6,86.93,86.59,86.84,76262.0,75.8096,76.0985,75.8009,76.0197,76262.0
2018-12-19 14:00:00,86.89,86.89,84.47,85.73,86366.0,76.0635,76.0635,73.945,75.048,86366.0
2018-12-19 14:30:00,85.69,85.99,84.82,84.98,150538.0,75.013,75.2756,74.2514,74.3915,150538.0
2018-12-19 15:00:00,84.98,85.33,84.29,84.57,158481.0,74.3915,74.6979,73.7875,74.0326,158481.0
2018-12-19 15:30:00,84.56,84.95,84.3,84.77,212250.0,74.0238,74.3652,73.7962,74.2077,212250.0
2018-12-20 09:30:00,88.34,89.85,88.02,89.33,1150238.0,77.3328,78.6547,77.0527,78.1995,1150238.0
2018-12-20 10:00:00,89.29,89.94,89.17,89.54,586261.0,78.1645,78.7335,78.0594,78.3833,586261.0
2018-12-20 10:30:00,89.56,90.25,89.37,89.99,477454.0,78.4008,79.0048,78.2345,78.7772,477454.0
2018-12-20 11:00:00,89.95,90.02,89.0,89.33,451536.0,78.7422,78.8035,77.9106,78.1995,451536.0
2018-12-20 11:30:00,89.32,89.49,87.98,88.16,391267.0,78.1907,78.3395,77.0177,77.1753,391267.0
2018-12-20 12:00:00,88.1,89.19,88.06,89.01,309294.0,77.1227,78.0769,77.0877,77.9193,309294.0
2018-12-20 12:30:00,89.01,89.11,88.31,88.87,217104.0,77.9193,78.0069,77.3066,77.7968,217104.0
2018-12-20 13:00:00,88.83,88.84,88.26,88.75,189780.0,77.7618,77.7705,77.2628,77.6917,189780.0
2018-12-20 13:30:00,88.74,88.81,88.33,88.69,230892.0,77.683,77.7443,77.3241,77.6392,230892.0
2018-12-20 14:00:00,88.64,88.73,87.38,88.64,384789.0,77.5954,77.6742,76.4924,77.5954,384789.0
2018-12-20 14:30:00,88.57,89.33,88.37,89.13,385102.0,77.5342,78.1995,77.3591,78.0244,385102.0
2018-12-20 15:00:00,89.1,89.94,88.68,89.49,615733.0,77.9981,78.7335,77.6305,78.3395,615733.0
2018-12-20 15:30:00,89.48,89.79,87.99,88.71,959699.0,78.3308,78.6022,77.0264,77.6567,959699.0
2018-12-21 09:30:00,88.82,89.24,87.73,88.82,410858.0,77.753,78.1207,76.7988,77.753,410858.0
2018-12-21 10:00:00,88.84,89.78,88.49,89.33,385815.0,77.7705,78.5934,77.4641,78.1995,385815.0
2018-12-21 10:30:00,89.35,89.65,89.03,89.51,269160.0,78.217,78.4796,77.9369,78.357,269160.0
2018-12-21 11:00:00,89.45,89.54,88.39,88.69,344364.0,78.3045,78.3833,77.3766,77.6392,344364.0
2018-12-21 11:30:00,88.7,89.41,88.56,88.61,231201.0,77.648,78.2695,77.5254,77.5692,231201.0
2018-12-21 12:00:00,88.66,88.94,88.32,88.49,220160.0,77.613,77.8581,77.3153,77.4641,220160.0
2018-12-21 12:30:00,88.42,88.79,88.0,88.25,248451.0,77.4029,77.7268,77.0352,77.254,248451.0
2018-12-21 13:00:00,88.26,88.62,88.12,88.32,183310.0,77.2628,77.5779,77.1402,77.3153,183310.0
2018-12-21 13:30:00,88.3,88.89,87.8,88.45,330994.0,77.2978,77.8143,76.8601,77.4291,330994.0
2018-12-21 14:00:00,88.45,88.49,87.62,87.82,329171.0,77.4291,77.4641,76.7025,76.8776,329171.0
2018-12-21 14:30:00,87.78,88.01,87.59,87.79,417108.0,76.8426,77.0439,76.6763,76.8514,417108.0
2018-12-21 15:00:00,87.78,88.0,87.17,87.26,577305.0,76.8426,77.0352,76.3086,76.3874,577305.0
2018-12-21 15:30:00,87.25,87.79,86.23,86.87,1901033.0,76.3786,76.8514,75.4857,76.046,1901033.0
2018-12-24 09:30:00,85.74,86.57,84.73,84.98,175075.0,75.0568,75.7834,74.1726,74.3915,175075.0
2018-12-24 10:00:00,84.98,86.09,84.97,85.51,150371.0,74.3915,75.3632,74.3827,74.8554,150371.0
2018-12-24 10:30:00,85.51,86.64,85.5,85.98,110904.0,74.8554,75.8446,74.8467,75.2669,110904.0
2018-12-24 11:00:00,86.03,86.45,85.46,85.48,109324.0,75.3107,75.6783,74.8117,74.8292,109324.0
2018-12-24 11:30:00,85.47,85.56,84.61,85.02,168171.0,74.8204,74.8992,74.0676,74.4265,168171.0
2018-12-24 12:00:00,84.99,85.42,84.65,84.98,152654.0,74.4002,74.7767,74.1026,74.3915,152654.0
2018-12-24 12:30:00,85.03,85.21,84.36,84.5,236034.0,74.4353,74.5928,73.8487,73.9713,236034.0
2018-12-26 09:30:00,84.74,85.15,83.96,83.96,102774.0,74.1814,74.5403,73.4986,73.4986,102774.0
2018-12-26 10:00:00,83.97,84.09,82.91,83.4,154932.0,73.5073,73.6124,72.5794,73.0084,154932.0
2018-12-26 10:30:00,83.37,84.06,83.31,83.88,122369.0,72.9821,73.5861,72.9296,73.4285,122369.0
2018-12-26 11:00:00,83.9,84.52,83.86,84.46,73769.0,73.4461,73.9888,73.411,73.9363,73769.0
2018-12-26 11:30:00,84.43,85.04,84.33,84.99,70335.0,73.91,74.444,73.8225,74.4002,70335.0
2018-12-26 12:00:00,85.08,85.59,84.91,85.13,53987.0,74.479,74.9255,74.3302,74.5228,53987.0
2018-12-26 12:30:00,85.17,85.77,85.06,85.63,52903.0,74.5578,75.0831,74.4615,74.9605,52903.0
2018-12-26 13:00:00,85.64,85.72,84.78,84.86,78741.0,74.9692,75.0393,74.2164,74.2864,78741.0
2018-12-26 13:30:00,84.9,85.79,84.85,85.67,80119.0,74.3215,75.1006,74.2777,74.9955,80119.0
2018-12-26 14:00:00,85.71,85.78,85.41,85.48,79314.0,75.0305,75.0918,74.7679,74.8292,79314.0
2018-12-26 14:30:00,85.5,85.92,85.46,85.92,177293.0,74.8467,75.2144,74.8117,75.2144,177293.0
2018-12-26 15:00:00,85.92,86.59,85.78,86.55,124530.0,75.2144,75.8009,75.0918,75.7659,124530.0
2018-12-26 15:30:00,86.56,87.67,86.54,87.67,249201.0,75.7746,76.7463,75.7571,76.7463,249201.0
2018-12-27 09:30:00,86.65,87.21,85.97,87.1,84438.0,75.8534,76.3436,75.2581,76.2473,84438.0
2018-12-27 10:00:00,87.06,87.37,86.69,87.17,46502.0,76.2123,76.4837,75.8884,76.3086,46502.0
2018-12-27 10:30:00,87.15,87.4,86.71,86.88,94928.0,76.2911,76.51,75.9059,76.0547,94928.0
2018-12-27 11:00:00,86.8,87.41,86.66,87.28,60801.0,75.9847,76.5187,75.8622,76.4049,60801.0
2018-12-27 11:30:00,87.31,87.66,86.94,87.17,51647.0,76.4312,76.7376,76.1073,76.3086,51647.0
2018-12-27 12:00:00,87.11,87.6,86.94,86.98,60992.0,76.2561,76.685,76.1073,76.1423,60992.0
2018-12-27 12:30:00,86.9,87.35,86.9,87.23,70835.0,76.0723,76.4662,76.0723,76.3611,70835.0
2018-12-27 13:00:00,87.19,87.59,87.05,87.05,34129.0,76.3261,76.6763,76.2036,76.2036,34129.0
2018-12-27 13:30:00,87.11,87.36,86.83,87.08,56798.0,76.2561,76.4749,76.011,76.2298,56798.0
2018-12-27 14:00:00,87.05,87.1,86.53,86.92,98639.0,76.2036,76.2473,75.7484,76.0898,98639.0
2018-12-27 14:30:00,86.92,87.73,86.61,87.64,67930.0,76.0898,76.7988,75.8184,76.72,67930.0
2018-12-27 15:00:00,87.6,88.61,87.34,88.51,100912.0,76.685,77.5692,76.4574,77.4816,100912.0
2018-12-27 15:30:00,88.53,89.63,88.22,89.63,251256.0,77.4992,78.4621,77.2278,78.4621,251256.0
2018-12-28 09:30:00,90.01,90.44,89.25,90.26,67127.0,78.7947,79.1712,78.1294,79.0136,67127.0
2018-12-28 10:00:00,90.31,90.32,89.76,89.78,123682.0,79.0574,79.0661,78.5759,78.5934,123682.0
2018-12-28 10:30:00,89.63,89.93,89.26,89.72,84456.0,78.4621,78.7247,78.1382,78.5409,84456.0
2018-12-28 11:00:00,89.72,90.02,89.49,89.79,72761.0,78.5409,78.8035,78.3395,78.6022,72761.0
2018-12-28 11:30:00,89.79,90.23,89.49,89.73,45052.0,78.6022,78.9873,78.3395,78.5496,45052.0
2018-12-28 12:00:00,89.67,89.81,89.29,89.52,50655.0,78.4971,78.6197,78.1645,78.3658,50655.0
2018-12-28 12:30:00,89.47,89.68,89.34,89.42,97574.0,78.322,78.5059,78.2082,78.2783,97574.0
2018-12-28 13:00:00,89.43,89.69,89.34,89.44,66415.0,78.287,78.5146,78.2082,78.2958,66415.0
2018-12-28 13:30:00,89.45,89.69,89.37,89.59,59806.0,78.3045,78.5146,78.2345,78.4271,59806.0
2018-12-28 14:00:00,89.63,90.43,89.61,89.98,90206.0,78.4621,79.1624,78.4446,78.7685,90206.0
2018-12-28 14:30:00,89.99,90.68,89.95,90.37,62343.0,78.7772,79.3813,78.7422,79.1099,62343.0
2018-12-28 15:00:00,90.47,90.57,89.2,89.44,96228.0,79.1974,79.285,78.0857,78.2958,96228.0
2018-12-28 15:30:00,89.44,89.59,89.17,89.44,169624.0,78.2958,78.4271,78.0594,78.2958,169624.0
2018-12-31 09:30:00,89.7,90.91,89.43,89.79,59275.0,78.5234,79.5826,78.287,78.6022,59275.0
2018-12-31 10:00:00,89.88,90.01,89.13,89.38,63389.0,78.6809,78.7947,78.0244,78.2432,63389.0
2018-12-31 10:30:00,89.38,89.46,88.84,88.97,58239.0,78.2432,78.3133,77.7705,77.8843,58239.0
2018-12-31 11:00:00,88.94,89.52,88.79,89.43,59911.0,77.8581,78.3658,77.7268,78.287,59911.0
2018-12-31 11:30:00,89.43,89.43,89.06,89.25,101309.0,78.287,78.287,77.9631,78.1294,101309.0
2018-12-31 12:00:00,89.29,89.69,89.21,89.6,35901.0,78.1645,78.5146,78.0944,78.4358,35901.0
2018-12-31 12:30:00,89.68,89.76,89.45,89.52,28128.0,78.5059,78.5759,78.3045,78.3658,28128.0
2018-12-31 13:00:00,89.57,89.71,89.43,89.69,27405.0,78.4096,78.5321,78.287,78.5146,27405.0
2018-12-31 13:30:00,89.69,89.69,89.14,89.19,38541.0,78.5146,78.5146,78.0331,78.0769,38541.0
2018-12-31 14:00:00,89.19,89.29,88.84,88.85,54411.0,78.0769,78.1645,77.7705,77.7793,54411.0
2018-12-31 14:30:00,88.86,89.39,88.7,89.17,48941.0,77.788,78.252,77.648,78.0594,48941.0
2018-12-31 15:00:00,89.17,89.56,89.17,89.47,61817.0,78.0594,78.4008,78.0594,78.322,61817.0
2018-12-31 15:30:00,89.48,89.95,89.31,89.95,201425.0,78.3308,78.7422,78.182,78.7422,201425.0
2019-01-02 09:30:00,88.58,88.71,87.86,88.7,61187.0,77.5429,77.6567,76.9126,77.648,61187.0
2019-01-02 10:00:00,88.62,89.85,88.54,89.52,208956.0,77.5779,78.6547,77.5079,78.3658,208956.0
2019-01-02 10:30:00,89.48,90.07,89.2,89.74,69786.0,78.3308,78.8473,78.0857,78.5584,69786.0
2019-01-02 11:00:00,89.76,90.81,89.66,90.66,129989.0,78.5759,79.4951,78.4884,79.3638,129989.0
2019-01-02 11:30:00,90.69,90.87,90.32,90.68,117269.0,79.39,79.5476,79.0661,79.3813,117269.0
2019-01-02 12:00:00,90.69,90.97,90.5,90.65,86577.0,79.39,79.6351,79.2237,79.355,86577.0
2019-01-02 12:30:00,90.65,91.02,90.54,90.88,63798.0,79.355,79.6789,79.2587,79.5563,63798.0
2019-01-02 13:00:00,90.92,91.34,90.89,91.06,44781.0,79.5914,79.959,79.5651,79.7139,44781.0
2019-01-02 13:30:00,91.11,91.5,90.94,91.5,99400.0,79.7577,80.0991,79.6089,80.0991,99400.0
2019-01-02 14:00:00,91.5,91.5,90.93,91.16,63654.0,80.0991,80.0991,79.6001,79.8015,63654.0
2019-01-02 14:30:00,91.22,91.43,90.64,90.71,78910.0,79.854,80.0378,79.3462,79.4075,78910.0
2019-01-02 15:00:00,90.72,90.93,90.29,90.44,75207.0,79.4163,79.6001,79.0399,79.1712,75207.0
2019-01-02 15:30:00,90.45,91.3,90.25,91.2,304575.0,79.1799,79.924,79.0048,79.8365,304575.0
2019-01-03 09:30:00,90.85,90.95,88.98,89.04,54990.0,79.5301,79.6176,77.8931,77.9456,54990.0
2019-01-03 10:00:00,88.99,88.99,87.62,88.11,90938.0,77.9018,77.9018,76.7025,77.1315,90938.0
2019-01-03 10:30:00,88.07,88.14,87.23,87.87,84184.0,77.0965,77.1577,76.3611,76.9214,84184.0
2019-01-03 11:00:00,87.94,88.34,87.53,87.9,126859.0,76.9827,77.3328,76.6238,76.9477,126859.0
2019-01-03 11:30:00,87.87,89.1,87.79,88.64,88410.0,76.9214,77.9981,76.8514,77.5954,88410.0
2019-01-03 12:00:00,88.61,88.83,88.34,88.43,36133.0,77.5692,77.7618,77.3328,77.4116,36133.0
2019-01-03 12:30:00,88.4,88.69,88.14,88.61,39516.0,77.3854,77.6392,77.1577,77.5692,39516.0
2019-01-03 13:00:00,88.58,88.61,88.02,88.13,71813.0,77.5429,77.5692,77.0527,77.149,71813.0
2019-01-03 13:30:00,88.19,88.47,87.88,87.94,44540.0,77.2015,77.4466,76.9301,76.9827,44540.0
2019-01-03 14:00:00,87.94,88.48,87.87,88.46,49215.0,76.9827,77.4554,76.9214,77.4379,49215.0
2019-01-03 14:30:00,88.5,88.71,87.97,88.07,62988.0,77.4729,77.6567,77.0089,77.0965,62988.0
2019-01-03 15:00:00,88.06,88.2,87.72,88.0,65982.0,77.0877,77.2103,76.7901,77.0352,65982.0
2019-01-03 15:30:00,88.01,88.28,87.74,87.91,284662.0,77.0439,77.2803,76.8076,76.9564,284662.0
2019-01-04 09:30:00,89.66,90.63,89.06,89.53,96389.0,78.4884,79.3375,77.9631,78.3746,96389.0
2019-01-04 10:00:00,89.66,90.58,89.36,90.37,62275.0,78.4884,79.2937,78.2257,79.1099,62275.0
2019-01-04 10:30:00,90.38,90.54,89.92,90.45,76447.0,79.1186,79.2587,78.716,79.1799,76447.0
2019-01-04 11:00:00,90.45,90.98,90.26,90.52,79234.0,79.1799,79.6439,79.0136,79.2412,79234.0
2019-01-04 11:30:00,90.43,90.92,90.37,90.87,39871.0,79.1624,79.5914,79.1099,79.5476,39871.0
2019-01-04 12:00:00,90.87,91.17,90.58,90.98,43212.0,79.5476,79.8102,79.2937,79.6439,43212.0
2019-01-04 12:30:00,91.01,91.53,90.86,91.37,33810.0,79.6701,80.1254,79.5388,79.9853,33810.0
2019-01-04 13:00:00,91.47,91.82,91.35,91.42,30306.0,80.0728,80.3792,79.9678,80.0291,30306.0
2019-01-04 13:30:00,91.47,91.7,90.95,91.1,57426.0,80.0728,80.2742,79.6176,79.7489,57426.0
2019-01-04 14:00:00,91.17,91.61,90.95,91.6,61461.0,79.8102,80.1954,79.6176,80.1866,61461.0
2019-01-04 14:30:00,91.63,91.66,91.17,91.22,53757.0,80.2129,80.2392,79.8102,79.854,53757.0
2019-01-04 15:00:00,91.26,91.61,91.26,91.43,101988.0,79.889,80.1954,79.889,80.0378,101988.0
2019-01-04 15:30:00,91.4,91.72,91.38,91.47,221563.0,80.0116,80.2917,79.994,80.0728,221563.0
2019-01-07 09:30:00,91.18,91.49,89.93,91.49,73475.0,79.819,80.0903,78.7247,80.0903,73475.0
2019-01-07 10:00:00,91.54,92.09,91.36,91.75,67157.0,80.1341,80.6156,79.9765,80.3179,67157.0
2019-01-07 10:30:00,91.7,92.1,91.7,91.89,40735.0,80.2742,80.6243,80.2742,80.4405,40735.0
2019-01-07 11:00:00,91.82,92.28,91.78,91.97,54708.0,80.3792,80.7819,80.3442,80.5105,54708.0
2019-01-07 11:30:00,92.02,92.6,91.92,92.6,46364.0,80.5543,81.062,80.4668,81.062,46364.0
2019-01-07 12:00:00,92.6,92.68,92.26,92.46,54942.0,81.062,81.1321,80.7644,80.9395,54942.0
2019-01-07 12:30:00,92.47,92.81,92.4,92.75,36428.0,80.9482,81.2459,80.887,81.1933,36428.0
2019-01-07 13:00:00,92.76,92.97,92.7,92.83,33347.0,81.2021,81.3859,81.1496,81.2634,33347.0
2019-01-07 13:30:00,92.79,93.14,92.5,92.5,44119.0,81.2284,81.5347,80.9745,80.9745,44119.0
2019-01-07 14:00:00,92.55,92.75,92.39,92.54,39393.0,81.0183,81.1933,80.8782,81.0095,39393.0
2019-01-07 14:30:00,92.5,92.6,92.01,92.14,42675.0,80.9745,81.062,80.5455,80.6593,42675.0
2019-01-07 15:00:00,92.17,92.59,92.09,92.41,50947.0,80.6856,81.0533,80.6156,80.8957,50947.0
2019-01-07 15:30:00,92.43,92.57,92.2,92.3,211732.0,80.9132,81.0358,80.7119,80.7994,211732.0
2019-01-08 09:30:00,92.24,93.27,92.23,92.51,106136.0,80.7469,81.6485,80.7381,80.9832,106136.0
2019-01-08 10:00:00,92.5,93.49,92.42,92.54,63310.0,80.9745,81.8411,80.9045,81.0095,63310.0
2019-01-08 10:30:00,92.54,93.07,92.32,93.03,86952.0,81.0095,81.4735,80.8169,81.4385,86952.0
2019-01-08 11:00:00,92.98,93.35,92.88,92.95,98452.0,81.3947,81.7186,81.3071,81.3684,98452.0
2019-01-08 11:30:00,92.92,92.99,92.23,92.87,108090.0,81.3422,81.4034,80.7381,81.2984,108090.0
2019-01-08 12:00:00,92.83,93.29,92.81,93.01,41445.0,81.2634,81.6661,81.2459,81.4209,41445.0
2019-01-08 12:30:00,93.12,93.34,92.54,92.65,82161.0,81.5172,81.7098,81.0095,81.1058,82161.0
2019-01-08 13:00:00,92.6,92.76,92.41,92.56,35533.0,81.062,81.2021,80.8957,81.027,35533.0
2019-01-08 13:30:00,92.57,93.33,92.41,93.26,87338.0,81.0358,81.7011,80.8957,81.6398,87338.0
2019-01-08 14:00:00,93.18,93.62,93.14,93.5,86380.0,81.5698,81.9549,81.5347,81.8499,86380.0
2019-01-08 14:30:00,93.49,93.72,93.25,93.56,79508.0,81.8411,82.0425,81.631,81.9024,79508.0
2019-01-08 15:00:00,93.54,93.68,93.38,93.68,82865.0,81.8849,82.0075,81.7448,82.0075,82865.0
2019-01-08 15:30:00,93.68,93.79,93.45,93.63,238713.0,82.0075,82.1038,81.8061,81.9637,238713.0
2019-01-09 09:30:00,93.62,95.0,93.13,94.67,138600.0,81.9549,83.163,81.526,82.8741,138600.0
2019-01-09 10:00:00,94.54,94.58,93.36,93.4,46538.0,82.7603,82.7953,81.7273,81.7624,46538.0
2019-01-09 10:30:00,93.47,93.47,92.68,93.22,60438.0,81.8236,81.8236,81.1321,81.6048,60438.0
2019-01-09 11:00:00,93.24,93.88,93.23,93.79,62358.0,81.6223,82.1825,81.6135,82.1038,62358.0
2019-01-09 11:30:00,93.79,94.26,93.7,93.88,102291.0,82.1038,82.5152,82.025,82.1825,102291.0
2019-01-09 12:00:00,93.87,94.34,93.75,94.13,46388.0,82.1738,82.5852,82.0687,82.4014,46388.0
2019-01-09 12:30:00,94.17,94.4,94.12,94.34,32922.0,82.4364,82.6378,82.3926,82.5852,32922.0
2019-01-09 13:00:00,94.3,94.3,94.07,94.15,20778.0,82.5502,82.5502,82.3489,82.4189,20778.0
2019-01-09 13:30:00,94.19,94.22,93.7,93.92,31030.0,82.4539,82.4802,82.025,82.2176,31030.0
2019-01-09 14:00:00,93.91,94.24,93.58,93.78,33512.0,82.2088,82.4977,81.9199,82.095,33512.0
2019-01-09 14:30:00,93.75,94.24,93.63,94.08,29085.0,82.0687,82.4977,81.9637,82.3576,29085.0
2019-01-09 15:00:00,94.08,94.43,94.06,94.25,37075.0,82.3576,82.664,82.3401,82.5064,37075.0
2019-01-09 15:30:00,94.21,94.27,93.77,94.04,116241.0,82.4714,82.5239,82.0862,82.3226,116241.0
2019-01-10 09:30:00,93.34,94.41,92.73,94.04,52612.0,81.7098,82.6465,81.1758,82.3226,52612.0
2019-01-10 10:00:00,94.04,94.24,93.86,94.06,48657.0,82.3226,82.4977,82.165,82.3401,48657.0
2019-01-10 10:30:00,94.06,94.34,93.79,94.2,33308.0,82.3401,82.5852,82.1038,82.4627,33308.0
2019-01-10 11:00:00,94.18,94.46,94.1,94.16,36505.0,82.4452,82.6903,82.3751,82.4277,36505.0
2019-01-10 11:30:00,94.15,94.76,94.04,94.76,87753.0,82.4189,82.9529,82.3226,82.9529,87753.0
2019-01-10 12:00:00,94.68,94.77,94.27,94.49,28921.0,82.8829,82.9616,82.5239,82.7165,28921.0
2019-01-10 12:30:00,94.5,94.66,94.21,94.45,32161.0,82.7253,82.8654,82.4714,82.6815,32161.0
2019-01-10 13:00:00,94.4,94.41,93.69,93.81,36231.0,82.6378,82.6465,82.0162,82.1213,36231.0
2019-01-10 13:30:00,93.83,93.86,93.39,93.46,38408.0,82.1388,82.165,81.7536,81.8149,38408.0
2019-01-10 14:00:00,93.52,94.03,93.5,93.86,74300.0,81.8674,82.3139,81.8499,82.165,74300.0
2019-01-10 14:30:00,93.84,94.01,93.71,93.83,61859.0,82.1475,82.2963,82.0337,82.1388,61859.0
2019-01-10 15:00:00,93.86,94.28,93.82,94.27,84862.0,82.165,82.5327,82.13,82.5239,84862.0
2019-01-10 15:30:00,94.27,94.5,94.18,94.41,112315.0,82.5239,82.7253,82.4452,82.6465,112315.0
2019-01-11 09:30:00,93.48,94.59,93.23,93.9,53137.0,81.8324,82.8041,81.6135,82.2001,53137.0
2019-01-11 10:00:00,93.9,94.28,93.69,94.01,51813.0,82.2001,82.5327,82.0162,82.2963,51813.0
2019-01-11 10:30:00,94.01,94.47,93.82,94.39,37339.0,82.2963,82.699,82.13,82.629,37339.0
2019-01-11 11:00:00,94.39,94.4,93.92,94.13,28769.0,82.629,82.6378,82.2176,82.4014,28769.0
2019-01-11 11:30:00,94.2,94.77,94.12,94.63,54698.0,82.4627,82.9616,82.3926,82.8391,54698.0
2019-01-11 12:00:00,94.69,94.94,94.44,94.87,63871.0,82.8916,83.1105,82.6728,83.0492,63871.0
2019-01-11 12:30:00,94.84,95.18,94.78,94.92,17388.0,83.0229,83.3206,82.9704,83.093,17388.0
2019-01-11 13:00:00,94.88,95.29,94.67,94.99,90883.0,83.0579,83.4169,82.8741,83.1542,90883.0
2019-01-11 13:30:00,94.99,94.99,94.68,94.8,41005.0,83.1542,83.1542,82.8829,82.9879,41005.0
2019-01-11 14:00:00,94.73,95.03,94.68,94.83,56201.0,82.9266,83.1893,82.8829,83.0142,56201.0
2019-01-11 14:30:00,94.85,94.91,94.37,94.47,33339.0,83.0317,83.0842,82.6115,82.699,33339.0
2019-01-11 15:00:00,94.43,94.51,94.18,94.21,146416.0,82.664,82.734,82.4452,82.4714,146416.0
2019-01-11 15:30:00,94.25,94.8,94.24,94.75,159637.0,82.5064,82.9879,82.4977,82.9441,159637.0
2019-01-14 09:30:00,93.72,95.02,93.34,94.53,144737.0,82.0425,83.1805,81.7098,82.7516,144737.0
2019-01-14 10:00:00,94.47,95.03,94.15,94.28,79625.0,82.699,83.1893,82.4189,82.5327,79625.0
2019-01-14 10:30:00,94.28,94.7,94.08,94.2,49303.0,82.5327,82.9004,82.3576,82.4627,49303.0
2019-01-14 11:00:00,94.16,94.21,93.76,94.05,51458.0,82.4277,82.4714,82.0775,82.3314,51458.0
2019-01-14 11:30:00,93.97,94.55,93.97,94.23,46936.0,82.2613,82.7691,82.2613,82.4889,46936.0
2019-01-14 12:00:00,94.23,95.18,94.11,95.15,59419.0,82.4889,83.3206,82.3839,83.2943,59419.0
2019-01-14 12:30:00,95.17,95.26,94.91,95.26,34115.0,83.3118,83.3906,83.0842,83.3906,34115.0
2019-01-14 13:00:00,95.19,95.39,94.97,95.15,35810.0,83.3293,83.5044,83.1367,83.2943,35810.0
2019-01-14 13:30:00,95.16,95.16,94.85,94.88,41492.0,83.3031,83.3031,83.0317,83.0579,41492.0
2019-01-14 14:00:00,94.88,94.88,94.39,94.53,46946.0,83.0579,83.0579,82.629,82.7516,46946.0
2019-01-14 14:30:00,94.53,95.19,94.5,95.16,50615.0,82.7516,83.3293,82.7253,83.3031,50615.0
2019-01-14 15:00:00,95.16,95.2,94.93,94.98,84044.0,83.3031,83.3381,83.1017,83.1455,84044.0
2019-01-14 15:30:00,94.97,95.09,94.58,94.74,241101.0,83.1367,83.2418,82.7953,82.9354,241101.0
2019-01-15 09:30:00,94.0,94.68,92.88,92.99,118371.0,82.2876,82.8829,81.3071,81.4034,118371.0
2019-01-15 10:00:00,93.06,93.83,93.01,93.14,88581.0,81.4647,82.1388,81.4209,81.5347,88581.0
2019-01-15 10:30:00,93.2,93.64,93.01,93.64,61789.0,81.5873,81.9724,81.4209,81.9724,61789.0
2019-01-15 11:00:00,93.64,93.7,93.38,93.5,67363.0,81.9724,82.025,81.7448,81.8499,67363.0
2019-01-15 11:30:00,93.5,93.84,93.37,93.74,79268.0,81.8499,82.1475,81.7361,82.06,79268.0
2019-01-15 12:00:00,93.69,94.12,93.68,94.0,47768.0,82.0162,82.3926,82.0075,82.2876,47768.0
2019-01-15 12:30:00,94.03,94.08,93.73,93.77,45201.0,82.3139,82.3576,82.0512,82.0862,45201.0
2019-01-15 13:00:00,93.74,93.84,93.48,93.55,40237.0,82.06,82.1475,81.8324,81.8937,40237.0
2019-01-15 13:30:00,93.5,94.05,93.48,93.98,114715.0,81.8499,82.3314,81.8324,82.2701,114715.0
2019-01-15 14:00:00,94.03,94.19,93.42,93.42,60921.0,82.3139,82.4539,81.7799,81.7799,60921.0
2019-01-15 14:30:00,93.44,93.67,93.23,93.65,48823.0,81.7974,81.9987,81.6135,81.9812,48823.0
2019-01-15 15:00:00,93.6,93.9,93.51,93.83,42722.0,81.9374,82.2001,81.8586,82.1388,42722.0
2019-01-15 15:30:00,93.88,94.06,93.73,94.0,146408.0,82.1825,82.3401,82.0512,82.2876,146408.0
2019-01-16 09:30:00,93.96,95.28,93.96,94.84,69081.0,82.2526,83.4081,82.2526,83.0229,69081.0
2019-01-16 10:00:00,94.84,95.28,94.82,95.02,65071.0,83.0229,83.4081,83.0054,83.1805,65071.0
2019-01-16 10:30:00,95.02,95.44,94.7,95.44,166038.0,83.1805,83.5482,82.9004,83.5482,166038.0
2019-01-16 11:00:00,95.44,95.52,95.01,95.15,76572.0,83.5482,83.6182,83.1717,83.2943,76572.0
2019-01-16 11:30:00,95.16,95.23,94.72,94.88,61878.0,83.3031,83.3643,82.9179,83.0579,61878.0
2019-01-16 12:00:00,94.94,94.97,94.71,94.88,41034.0,83.1105,83.1367,82.9091,83.0579,41034.0
2019-01-16 12:30:00,94.88,95.15,94.8,94.99,47837.0,83.0579,83.2943,82.9879,83.1542,47837.0
2019-01-16 13:00:00,94.98,95.02,94.77,94.79,40509.0,83.1455,83.1805,82.9616,82.9792,40509.0
2019-01-16 13:30:00,94.81,94.89,94.69,94.79,49411.0,82.9967,83.0667,82.8916,82.9792,49411.0
2019-01-16 14:00:00,94.79,94.99,94.77,94.98,50318.0,82.9792,83.1542,82.9616,83.1455,50318.0
2019-01-16 14:30:00,94.99,95.04,94.54,94.54,72892.0,83.1542,83.198,82.7603,82.7603,72892.0
2019-01-16 15:00:00,94.51,94.65,94.37,94.63,66213.0,82.734,82.8566,82.6115,82.8391,66213.0
2019-01-16 15:30:00,94.64,94.79,94.53,94.64,163994.0,82.8478,82.9792,82.7516,82.8478,163994.0
2019-01-17 09:30:00,93.91,94.56,93.46,94.35,71334.0,82.2088,82.7778,81.8149,82.594,71334.0
2019-01-17 10:00:00,94.27,94.6,94.05,94.5,139851.0,82.5239,82.8128,82.3314,82.7253,139851.0
2019-01-17 10:30:00,94.42,94.54,94.19,94.51,78267.0,82.6553,82.7603,82.4539,82.734,78267.0
2019-01-17 11:00:00,94.51,94.98,94.49,94.96,52076.0,82.734,83.1455,82.7165,83.128,52076.0
2019-01-17 11:30:00,94.85,95.03,94.68,94.91,85919.0,83.0317,83.1893,82.8829,83.0842,85919.0
2019-01-17 12:00:00,94.91,95.07,94.79,94.98,52500.0,83.0842,83.2243,82.9792,83.1455,52500.0
2019-01-17 12:30:00,94.97,95.0,94.53,94.6,35792.0,83.1367,83.163,82.7516,82.8128,35792.0
2019-01-17 13:00:00,94.6,94.87,94.49,94.78,277973.0,82.8128,83.0492,82.7165,82.9704,277973.0
2019-01-17 13:30:00,94.82,95.02,94.64,94.98,83450.0,83.0054,83.1805,82.8478,83.1455,83450.0
2019-01-17 14:00:00,94.97,95.19,94.89,95.11,76949.0,83.1367,83.3293,83.0667,83.2593,76949.0
2019-01-17 14:30:00,95.14,96.04,94.97,95.39,124991.0,83.2855,84.0734,83.1367,83.5044,124991.0
2019-01-17 15:00:00,95.39,95.82,94.96,95.82,164251.0,83.5044,83.8808,83.128,83.8808,164251.0
2019-01-17 15:30:00,95.85,96.17,95.72,96.16,257855.0,83.9071,84.1872,83.7933,84.1785,257855.0
2019-01-18 09:30:00,96.74,97.02,96.02,96.66,244146.0,84.6862,84.9313,84.0559,84.6162,244146.0
2019-01-18 10:00:00,96.58,97.21,96.35,96.98,56294.0,84.5461,85.0976,84.3448,84.8963,56294.0
2019-01-18 10:30:00,96.99,97.52,96.99,97.48,112751.0,84.905,85.369,84.905,85.334,112751.0
2019-01-18 11:00:00,97.5,97.84,97.3,97.79,49267.0,85.3515,85.6491,85.1764,85.6054,49267.0
2019-01-18 11:30:00,97.82,98.14,97.6,98.06,77538.0,85.6316,85.9117,85.439,85.8417,77538.0
2019-01-18 12:00:00,98.1,98.33,97.77,98.05,42049.0,85.8767,86.0781,85.5878,85.833,42049.0
2019-01-18 12:30:00,98.0,98.24,97.83,98.2,47006.0,85.7892,85.9993,85.6404,85.9643,47006.0
2019-01-18 13:00:00,98.19,98.31,98.03,98.15,43407.0,85.9555,86.0606,85.8155,85.9205,43407.0
2019-01-18 13:30:00,98.18,98.21,97.99,98.16,65066.0,85.9468,85.973,85.7804,85.9293,65066.0
2019-01-18 14:00:00,98.17,98.19,97.86,98.11,42717.0,85.938,85.9555,85.6666,85.8855,42717.0
2019-01-18 14:30:00,98.09,98.12,97.65,97.85,29446.0,85.868,85.8942,85.4828,85.6579,29446.0
2019-01-18 15:00:00,97.82,97.9,97.64,97.85,39893.0,85.6316,85.7017,85.474,85.6579,39893.0
2019-01-18 15:30:00,97.86,98.0,97.58,97.89,166970.0,85.6666,85.7892,85.4215,85.6929,166970.0
2019-01-22 09:30:00,97.18,97.22,94.56,95.3,87465.0,85.0714,85.1064,82.7778,83.4256,87465.0
2019-01-22 10:00:00,95.21,95.5,94.94,95.32,75091.0,83.3468,83.6007,83.1105,83.4431,75091.0
2019-01-22 10:30:00,95.33,95.85,95.26,95.67,43806.0,83.4519,83.9071,83.3906,83.7495,43806.0
2019-01-22 11:00:00,95.67,96.07,95.56,95.92,64871.0,83.7495,84.0997,83.6532,83.9684,64871.0
2019-01-22 11:30:00,95.91,95.98,95.56,95.6,46544.0,83.9596,84.0209,83.6532,83.6882,46544.0
2019-01-22 12:00:00,95.66,95.84,95.49,95.76,50543.0,83.7408,83.8983,83.5919,83.8283,50543.0
2019-01-22 12:30:00,95.76,95.97,95.71,95.84,33837.0,83.8283,84.0121,83.7845,83.8983,33837.0
2019-01-22 13:00:00,95.81,95.81,95.15,95.46,44504.0,83.8721,83.8721,83.2943,83.5657,44504.0
2019-01-22 13:30:00,95.45,95.73,95.41,95.44,54858.0,83.5569,83.802,83.5219,83.5482,54858.0
2019-01-22 14:00:00,95.44,96.08,95.42,95.63,46858.0,83.5482,84.1084,83.5307,83.7145,46858.0
2019-01-22 14:30:00,95.65,95.78,95.07,95.5,68294.0,83.732,83.8458,83.2243,83.6007,68294.0
2019-01-22 15:00:00,95.53,95.61,95.31,95.5,86090.0,83.627,83.697,83.4344,83.6007,86090.0
2019-01-22 15:30:00,95.53,95.88,95.16,95.74,177044.0,83.627,83.9333,83.3031,83.8108,177044.0
2019-01-23 09:30:00,95.96,96.22,95.22,95.28,62575.0,84.0034,84.231,83.3556,83.4081,62575.0
2019-01-23 10:00:00,95.3,95.37,94.93,95.05,52771.0,83.4256,83.4869,83.1017,83.2068,52771.0
2019-01-23 10:30:00,95.04,95.13,94.33,94.34,85172.0,83.198,83.2768,82.5765,82.5852,85172.0
2019-01-23 11:00:00,94.35,94.72,94.19,94.24,95606.0,82.594,82.9179,82.4539,82.4977,95606.0
2019-01-23 11:30:00,94.23,94.32,93.12,93.35,98909.0,82.4889,82.5677,81.5172,81.7186,98909.0
2019-01-23 12:00:00,93.35,93.56,92.98,93.43,79505.0,81.7186,81.9024,81.3947,81.7886,79505.0
2019-01-23 12:30:00,93.46,93.59,93.11,93.53,178187.0,81.8149,81.9287,81.5085,81.8762,178187.0
2019-01-23 13:00:00,93.57,93.68,93.15,93.16,68970.0,81.9112,82.0075,81.5435,81.5523,68970.0
2019-01-23 13:30:00,93.2,93.35,93.07,93.26,87793.0,81.5873,81.7186,81.4735,81.6398,87793.0
2019-01-23 14:00:00,93.3,93.4,92.91,93.05,91496.0,81.6748,81.7624,81.3334,81.456,91496.0
2019-01-23 14:30:00,93.08,93.26,92.94,93.02,97914.0,81.4822,81.6398,81.3597,81.4297,97914.0
2019-01-23 15:00:00,93.02,93.49,92.99,93.39,178937.0,81.4297,81.8411,81.4034,81.7536,178937.0
2019-01-23 15:30:00,93.4,93.4,93.18,93.37,378735.0,81.7624,81.7624,81.5698,81.7361,378735.0
2019-01-24 09:30:00,93.27,94.62,93.27,94.31,80541.0,81.6485,82.8303,81.6485,82.559,80541.0
2019-01-24 10:00:00,94.27,95.18,94.05,95.05,70498.0,82.5239,83.3206,82.3314,83.2068,70498.0
2019-01-24 10:30:00,95.02,95.31,94.82,95.01,63852.0,83.1805,83.4344,83.0054,83.1717,63852.0
2019-01-24 11:00:00,94.95,95.35,94.95,95.3,58228.0,83.1192,83.4694,83.1192,83.4256,58228.0
2019-01-24 11:30:00,95.29,95.73,95.25,95.67,40312.0,83.4169,83.802,83.3818,83.7495,40312.0
2019-01-24 12:00:00,95.64,95.67,95.17,95.26,28181.0,83.7232,83.7495,83.3118,83.3906,28181.0
2019-01-24 12:30:00,95.22,95.29,94.86,95.05,31328.0,83.3556,83.4169,83.0404,83.2068,31328.0
2019-01-24 13:00:00,95.07,95.1,94.51,94.8,63351.0,83.2243,83.2505,82.734,82.9879,63351.0
2019-01-24 13:30:00,94.81,95.02,94.68,94.97,88369.0,82.9967,83.1805,82.8829,83.1367,88369.0
2019-01-24 14:00:00,94.95,95.11,94.85,95.08,27750.0,83.1192,83.2593,83.0317,83.233,27750.0
2019-01-24 14:30:00,95.07,95.33,94.97,95.32,32614.0,83.2243,83.4519,83.1367,83.4431,32614.0
2019-01-24 15:00:00,95.3,95.44,95.26,95.32,43779.0,83.4256,83.5482,83.3906,83.4431,43779.0
2019-01-24 15:30:00,95.33,95.74,95.2,95.69,244234.0,83.4519,83.8108,83.3381,83.767,244234.0
2019-01-25 09:30:00,96.99,97.72,96.49,97.4,71059.0,84.905,85.5441,84.4673,85.264,71059.0
2019-01-25 10:00:00,97.38,97.71,97.07,97.34,58652.0,85.2464,85.5353,84.9751,85.2114,58652.0
2019-01-25 10:30:00,97.29,97.71,97.1,97.5,45952.0,85.1677,85.5353,85.0013,85.3515,45952.0
2019-01-25 11:00:00,97.49,97.62,97.08,97.4,38271.0,85.3427,85.4565,84.9838,85.264,38271.0
2019-01-25 11:30:00,97.39,97.67,97.29,97.46,35019.0,85.2552,85.5003,85.1677,85.3165,35019.0
2019-01-25 12:00:00,97.46,97.57,97.26,97.54,40839.0,85.3165,85.4128,85.1414,85.3865,40839.0
2019-01-25 12:30:00,97.49,97.55,97.05,97.42,52009.0,85.3427,85.3953,84.9576,85.2815,52009.0
2019-01-25 13:00:00,97.45,97.45,97.1,97.26,39627.0,85.3077,85.3077,85.0013,85.1414,39627.0
2019-01-25 13:30:00,97.27,97.52,97.2,97.23,39295.0,85.1501,85.369,85.0889,85.1151,39295.0
2019-01-25 14:00:00,97.24,97.4,97.06,97.1,56516.0,85.1239,85.264,84.9663,85.0013,56516.0
2019-01-25 14:30:00,97.12,97.42,97.09,97.32,32541.0,85.0188,85.2815,84.9926,85.1939,32541.0
2019-01-25 15:00:00,97.3,97.5,97.15,97.45,77962.0,85.1764,85.3515,85.0451,85.3077,77962.0
2019-01-25 15:30:00,97.44,97.54,97.16,97.27,267968.0,85.299,85.3865,85.0539,85.1501,267968.0
2019-01-28 09:30:00,96.5,97.12,95.94,96.38,78811.0,84.4761,85.0188,83.9859,84.371,78811.0
2019-01-28 10:00:00,96.41,96.98,96.17,96.57,145053.0,84.3973,84.8963,84.1872,84.5374,145053.0
2019-01-28 10:30:00,96.56,97.17,96.56,96.94,67472.0,84.5286,85.0626,84.5286,84.8613,67472.0
2019-01-28 11:00:00,96.93,97.61,96.84,97.52,142149.0,84.8525,85.4478,84.7737,85.369,142149.0
2019-01-28 11:30:00,97.52,97.53,96.66,96.66,69535.0,85.369,85.3778,84.6162,84.6162,69535.0
2019-01-28 12:00:00,96.6,96.94,96.3,96.94,64635.0,84.5636,84.8613,84.301,84.8613,64635.0
2019-01-28 12:30:00,96.93,97.17,96.82,96.89,74237.0,84.8525,85.0626,84.7562,84.8175,74237.0
2019-01-28 13:00:00,96.86,97.4,96.83,97.27,159489.0,84.7912,85.264,84.765,85.1501,159489.0
2019-01-28 13:30:00,97.24,97.4,97.11,97.13,78319.0,85.1239,85.264,85.0101,85.0276,78319.0
2019-01-28 14:00:00,97.14,97.52,97.12,97.27,108233.0,85.0363,85.369,85.0188,85.1501,108233.0
2019-01-28 14:30:00,97.28,97.79,97.21,97.58,133297.0,85.1589,85.6054,85.0976,85.4215,133297.0
2019-01-28 15:00:00,97.54,97.58,97.3,97.39,124875.0,85.3865,85.4215,85.1764,85.2552,124875.0
2019-01-28 15:30:00,97.39,97.76,97.38,97.61,308385.0,85.2552,85.5791,85.2464,85.4478,308385.0
2019-01-29 09:30:00,92.26,95.68,92.25,94.01,464436.0,80.7644,83.7583,80.7556,82.2963,464436.0
2019-01-29 10:00:00,94.13,95.62,93.79,94.54,308043.0,82.4014,83.7057,82.1038,82.7603,308043.0
2019-01-29 10:30:00,94.57,95.6,94.29,95.39,200896.0,82.7866,83.6882,82.5415,83.5044,200896.0
2019-01-29 11:00:00,95.34,95.34,94.05,94.57,178837.0,83.4606,83.4606,82.3314,82.7866,178837.0
2019-01-29 11:30:00,94.7,95.77,94.69,95.58,67538.0,82.9004,83.837,82.8916,83.6707,67538.0
2019-01-29 12:00:00,95.57,95.98,95.43,95.57,85631.0,83.662,84.0209,83.5394,83.662,85631.0
2019-01-29 12:30:00,95.56,95.67,95.22,95.26,77225.0,83.6532,83.7495,83.3556,83.3906,77225.0
2019-01-29 13:00:00,95.21,95.65,95.02,95.6,73128.0,83.3468,83.732,83.1805,83.6882,73128.0
2019-01-29 13:30:00,95.62,96.17,95.56,96.11,74965.0,83.7057,84.1872,83.6532,84.1347,74965.0
2019-01-29 14:00:00,96.17,96.43,95.78,95.98,99715.0,84.1872,84.4148,83.8458,84.0209,99715.0
2019-01-29 14:30:00,95.97,96.44,95.94,96.19,81656.0,84.0121,84.4236,83.9859,84.2047,81656.0
2019-01-29 15:00:00,96.2,96.33,95.83,96.27,123488.0,84.2135,84.3273,83.8896,84.2747,123488.0
2019-01-29 15:30:00,96.26,96.43,95.95,96.26,291286.0,84.266,84.4148,83.9946,84.266,291286.0
2019-01-30 09:30:00,96.99,97.19,95.64,95.8,109712.0,84.905,85.0801,83.7232,83.8633,109712.0
2019-01-30 10:00:00,95.82,96.16,95.65,95.76,61476.0,83.8808,84.1785,83.732,83.8283,61476.0
2019-01-30 10:30:00,95.82,96.37,95.82,96.3,51286.0,83.8808,84.3623,83.8808,84.301,51286.0
2019-01-30 11:00:00,96.33,96.57,96.27,96.31,23923.0,84.3273,84.5374,84.2747,84.3098,23923.0
2019-01-30 11:30:00,96.4,96.92,96.35,96.83,24459.0,84.3886,84.8438,84.3448,84.765,24459.0
2019-01-30 12:00:00,96.84,97.05,96.73,96.89,37202.0,84.7737,84.9576,84.6774,84.8175,37202.0
2019-01-30 12:30:00,96.96,97.12,96.68,96.88,27976.0,84.8788,85.0188,84.6337,84.8087,27976.0
2019-01-30 13:00:00,96.86,97.08,96.57,96.92,50876.0,84.7912,84.9838,84.5374,84.8438,50876.0
2019-01-30 13:30:00,96.94,97.36,96.92,97.18,56576.0,84.8613,85.2289,84.8438,85.0714,56576.0
2019-01-30 14:00:00,97.17,98.12,97.13,97.82,52804.0,85.0626,85.8942,85.0276,85.6316,52804.0
2019-01-30 14:30:00,97.82,98.29,97.77,98.29,50732.0,85.6316,86.0431,85.5878,86.0431,50732.0
2019-01-30 15:00:00,98.29,98.39,97.88,97.94,102254.0,86.0431,86.1306,85.6841,85.7367,102254.0
2019-01-30 15:30:00,97.92,98.14,97.65,97.82,234074.0,85.7192,85.9117,85.4828,85.6316,234074.0
2019-01-31 09:30:00,96.67,96.75,95.84,95.84,64362.0,84.6249,84.6949,83.8983,83.8983,64362.0
2019-01-31 10:00:00,95.91,96.09,95.35,95.55,101779.0,83.9596,84.1172,83.4694,83.6445,101779.0
2019-01-31 10:30:00,95.6,96.07,95.52,95.91,68957.0,83.6882,84.0997,83.6182,83.9596,68957.0
2019-01-31 11:00:00,95.92,96.06,95.7,95.76,40027.0,83.9684,84.0909,83.7758,83.8283,40027.0
2019-01-31 11:30:00,95.78,96.18,95.76,96.09,66444.0,83.8458,84.196,83.8283,84.1172,66444.0
2019-01-31 12:00:00,96.13,96.21,95.99,96.01,59891.0,84.1522,84.2222,84.0296,84.0471,59891.0
2019-01-31 12:30:00,96.08,96.15,95.79,95.94,44004.0,84.1084,84.1697,83.8546,83.9859,44004.0
2019-01-31 13:00:00,95.94,96.07,95.84,96.0,78853.0,83.9859,84.0997,83.8983,84.0384,78853.0
2019-01-31 13:30:00,96.01,96.04,95.85,95.87,28242.0,84.0471,84.0734,83.9071,83.9246,28242.0
2019-01-31 14:00:00,95.89,96.02,95.74,95.78,40710.0,83.9421,84.0559,83.8108,83.8458,40710.0
2019-01-31 14:30:00,95.77,95.8,95.55,95.62,48517.0,83.837,83.8633,83.6445,83.7057,48517.0
2019-01-31 15:00:00,95.58,95.6,95.27,95.4,56673.0,83.6707,83.6882,83.3993,83.5132,56673.0
2019-01-31 15:30:00,95.42,95.98,95.42,95.8,194275.0,83.5307,84.0209,83.5307,83.8633,194275.0
2019-02-01 09:30:00,95.94,96.68,95.78,96.54,60945.0,83.9859,84.6337,83.8458,84.5111,60945.0
2019-02-01 10:00:00,96.55,98.21,96.55,98.04,80746.0,84.5199,85.973,84.5199,85.8242,80746.0
2019-02-01 10:30:00,98.03,98.28,97.3,97.35,57563.0,85.8155,86.0343,85.1764,85.2202,57563.0
2019-02-01 11:00:00,97.33,98.26,97.2,98.15,47458.0,85.2027,86.0168,85.0889,85.9205,47458.0
2019-02-01 11:30:00,98.11,98.34,97.94,98.22,41663.0,85.8855,86.0868,85.7367,85.9818,41663.0
2019-02-01 12:00:00,98.21,98.24,97.87,98.11,38943.0,85.973,85.9993,85.6754,85.8855,38943.0
2019-02-01 12:30:00,98.1,98.28,97.89,98.2,31382.0,85.8767,86.0343,85.6929,85.9643,31382.0
2019-02-01 13:00:00,98.23,98.25,97.98,98.03,32544.0,85.9905,86.008,85.7717,85.8155,32544.0
2019-02-01 13:30:00,98.07,98.15,97.94,98.03,27622.0,85.8505,85.9205,85.7367,85.8155,27622.0
2019-02-01 14:00:00,98.03,98.1,97.81,97.95,45171.0,85.8155,85.8767,85.6229,85.7454,45171.0
2019-02-01 14:30:00,98.0,98.11,97.89,97.98,37473.0,85.7892,85.8855,85.6929,85.7717,37473.0
2019-02-01 15:00:00,97.96,98.2,97.91,98.16,68452.0,85.7542,85.9643,85.7104,85.9293,68452.0
2019-02-01 15:30:00,98.15,98.87,98.1,98.68,271661.0,85.9205,86.5508,85.8767,86.3845,271661.0
2019-02-04 09:30:00,98.79,98.93,97.81,98.22,63675.0,86.4808,86.6033,85.6229,85.9818,63675.0
2019-02-04 10:00:00,98.18,98.56,97.81,98.06,85461.0,85.9468,86.2794,85.6229,85.8417,85461.0
2019-02-04 10:30:00,98.09,98.44,98.09,98.32,37200.0,85.868,86.1744,85.868,86.0693,37200.0
2019-02-04 11:00:00,98.33,98.75,98.25,98.45,58682.0,86.0781,86.4457,86.008,86.1831,58682.0
2019-02-04 11:30:00,98.45,98.61,98.3,98.42,34366.0,86.1831,86.3232,86.0518,86.1569,34366.0
2019-02-04 12:00:00,98.48,98.72,98.4,98.64,31453.0,86.2094,86.4195,86.1394,86.3494,31453.0
2019-02-04 12:30:00,98.62,98.68,98.5,98.65,52208.0,86.3319,86.3845,86.2269,86.3582,52208.0
2019-02-04 13:00:00,98.65,98.84,98.59,98.71,35858.0,86.3582,86.5245,86.3057,86.4107,35858.0
2019-02-04 13:30:00,98.72,99.07,98.61,99.03,47645.0,86.4195,86.7259,86.3232,86.6909,47645.0
2019-02-04 14:00:00,98.99,99.18,98.99,99.05,42592.0,86.6558,86.8222,86.6558,86.7084,42592.0
2019-02-04 14:30:00,99.08,99.08,98.8,98.88,46615.0,86.7346,86.7346,86.4895,86.5595,46615.0
2019-02-04 15:00:00,98.88,99.01,98.83,98.94,56770.0,86.5595,86.6733,86.5158,86.6121,56770.0
2019-02-04 15:30:00,98.93,99.34,98.85,99.34,208419.0,86.6033,86.9622,86.5333,86.9622,208419.0
2019-02-05 09:30:00,98.88,99.16,98.26,98.89,66181.0,86.5595,86.8047,86.0168,86.5683,66181.0
2019-02-05 10:00:00,98.95,99.25,98.79,99.12,74709.0,86.6208,86.8834,86.4808,86.7696,74709.0
2019-02-05 10:30:00,99.15,99.74,99.13,99.71,54476.0,86.7959,87.3124,86.7784,87.2861,54476.0
2019-02-05 11:00:00,99.7,99.84,99.1,99.12,34104.0,87.2774,87.3999,86.7521,86.7696,34104.0
2019-02-05 11:30:00,99.13,99.39,99.06,99.23,18948.0,86.7784,87.006,86.7171,86.8659,18948.0
2019-02-05 12:00:00,99.24,99.25,98.73,98.77,20396.0,86.8747,86.8834,86.4282,86.4632,20396.0
2019-02-05 12:30:00,98.81,98.93,98.43,98.45,17749.0,86.4983,86.6033,86.1656,86.1831,17749.0
2019-02-05 13:00:00,98.44,98.63,98.38,98.63,27871.0,86.1744,86.3407,86.1218,86.3407,27871.0
2019-02-05 13:30:00,98.64,98.64,98.25,98.35,20510.0,86.3494,86.3494,86.008,86.0956,20510.0
2019-02-05 14:00:00,98.36,98.65,98.35,98.35,16081.0,86.1043,86.3582,86.0956,86.0956,16081.0
2019-02-05 14:30:00,98.35,98.48,98.31,98.43,25571.0,86.0956,86.2094,86.0606,86.1656,25571.0
2019-02-05 15:00:00,98.42,98.48,98.26,98.41,37979.0,86.1569,86.2094,86.0168,86.1481,37979.0
2019-02-05 15:30:00,98.4,98.78,98.4,98.74,166581.0,86.1394,86.472,86.1394,86.437,166581.0
2019-02-06 09:30:00,97.63,98.62,97.4,98.39,100329.0,85.4653,86.3319,85.264,86.1306,100329.0
2019-02-06 10:00:00,98.35,98.52,98.12,98.35,43441.0,86.0956,86.2444,85.8942,86.0956,43441.0
2019-02-06 10:30:00,98.36,98.77,98.26,98.71,25052.0,86.1043,86.4632,86.0168,86.4107,25052.0
2019-02-06 11:00:00,98.75,98.91,98.46,98.69,28351.0,86.4457,86.5858,86.1919,86.3932,28351.0
2019-02-06 11:30:00,98.67,98.79,98.55,98.71,26221.0,86.3757,86.4808,86.2707,86.4107,26221.0
2019-02-06 12:00:00,98.66,98.69,98.37,98.53,20577.0,86.367,86.3932,86.1131,86.2532,20577.0
2019-02-06 12:30:00,98.48,98.56,98.42,98.46,25876.0,86.2094,86.2794,86.1569,86.1919,25876.0
2019-02-06 13:00:00,98.48,98.58,98.4,98.48,22007.0,86.2094,86.2969,86.1394,86.2094,22007.0
2019-02-06 13:30:00,98.48,98.62,98.43,98.6,35629.0,86.2094,86.3319,86.1656,86.3144,35629.0
2019-02-06 14:00:00,98.58,98.61,98.41,98.45,41346.0,86.2969,86.3232,86.1481,86.1831,41346.0
2019-02-06 14:30:00,98.45,98.45,98.1,98.23,31447.0,86.1831,86.1831,85.8767,85.9905,31447.0
2019-02-06 15:00:00,98.22,98.57,98.2,98.51,34956.0,85.9818,86.2882,85.9643,86.2356,34956.0
2019-02-06 15:30:00,98.51,98.59,98.43,98.49,119889.0,86.2356,86.3057,86.1656,86.2181,119889.0
2019-02-07 09:30:00,97.85,98.23,96.87,97.05,26616.0,85.6579,85.9905,84.8,84.9576,26616.0
2019-02-07 10:00:00,97.01,97.02,96.51,96.95,28578.0,84.9225,84.9313,84.4848,84.87,28578.0
2019-02-07 10:30:00,96.97,97.48,96.6,96.6,65859.0,84.8875,85.334,84.5636,84.5636,65859.0
2019-02-07 11:00:00,96.63,96.65,95.71,95.81,34743.0,84.5899,84.6074,83.7845,83.8721,34743.0
2019-02-07 11:30:00,95.85,95.85,95.24,95.36,41549.0,83.9071,83.9071,83.3731,83.4781,41549.0
2019-02-07 12:00:00,95.39,95.67,95.29,95.44,25843.0,83.5044,83.7495,83.4169,83.5482,25843.0
2019-02-07 12:30:00,95.41,95.76,95.35,95.65,48710.0,83.5219,83.8283,83.4694,83.732,48710.0
2019-02-07 13:00:00,95.64,96.01,95.63,95.82,20946.0,83.7232,84.0471,83.7145,83.8808,20946.0
2019-02-07 13:30:00,95.84,95.96,95.68,95.81,23172.0,83.8983,84.0034,83.7583,83.8721,23172.0
2019-02-07 14:00:00,95.7,95.78,95.39,95.74,22154.0,83.7758,83.8458,83.5044,83.8108,22154.0
2019-02-07 14:30:00,95.77,95.77,95.52,95.65,26840.0,83.837,83.837,83.6182,83.732,26840.0
2019-02-07 15:00:00,95.68,95.79,95.54,95.72,28684.0,83.7583,83.8546,83.6357,83.7933,28684.0
2019-02-07 15:30:00,95.7,96.05,95.54,96.04,112546.0,83.7758,84.0822,83.6357,84.0734,112546.0
2019-02-08 09:30:00,95.18,96.06,94.98,94.99,66715.0,83.3206,84.0909,83.1455,83.1542,66715.0
2019-02-08 10:00:00,95.0,95.18,94.58,94.91,43861.0,83.163,83.3206,82.7953,83.0842,43861.0
2019-02-08 10:30:00,94.95,95.18,94.82,94.98,54419.0,83.1192,83.3206,83.0054,83.1455,54419.0
2019-02-08 11:00:00,94.95,94.96,94.63,94.77,58360.0,83.1192,83.128,82.8391,82.9616,58360.0
2019-02-08 11:30:00,94.76,94.99,94.56,94.93,35648.0,82.9529,83.1542,82.7778,83.1017,35648.0
2019-02-08 12:00:00,94.93,95.04,94.84,95.0,59680.0,83.1017,83.198,83.0229,83.163,59680.0
2019-02-08 12:30:00,95.0,95.21,95.0,95.08,40217.0,83.163,83.3468,83.163,83.233,40217.0
2019-02-08 13:00:00,95.09,95.21,94.92,94.95,40907.0,83.2418,83.3468,83.093,83.1192,40907.0
2019-02-08 13:30:00,94.94,95.07,94.77,95.07,63004.0,83.1105,83.2243,82.9616,83.2243,63004.0
2019-02-08 14:00:00,95.06,95.51,94.99,95.49,44806.0,83.2155,83.6094,83.1542,83.5919,44806.0
2019-02-08 14:30:00,95.54,95.64,95.49,95.51,59207.0,83.6357,83.7232,83.5919,83.6094,59207.0
2019-02-08 15:00:00,95.53,95.73,95.4,95.73,69903.0,83.627,83.802,83.5132,83.802,69903.0
2019-02-08 15:30:00,95.74,96.07,95.7,96.04,190185.0,83.8108,84.0997,83.7758,84.0734,190185.0
2019-02-11 09:30:00,96.45,96.86,96.28,96.39,44511.0,84.4323,84.7912,84.2835,84.3798,44511.0
2019-02-11 10:00:00,96.39,96.57,95.98,96.02,66830.0,84.3798,84.5374,84.0209,84.0559,66830.0
2019-02-11 10:30:00,96.03,96.38,95.88,96.28,49426.0,84.0647,84.371,83.9333,84.2835,49426.0
2019-02-11 11:00:00,96.26,96.31,95.92,96.08,46242.0,84.266,84.3098,83.9684,84.1084,46242.0
2019-02-11 11:30:00,96.03,96.07,95.58,95.63,33587.0,84.0647,84.0997,83.6707,83.7145,33587.0
2019-02-11 12:00:00,95.62,96.03,95.62,95.7,49915.0,83.7057,84.0647,83.7057,83.7758,49915.0
2019-02-11 12:30:00,95.73,95.85,95.61,95.77,34060.0,83.802,83.9071,83.697,83.837,34060.0
2019-02-11 13:00:00,95.74,95.88,95.59,95.68,37879.0,83.8108,83.9333,83.6795,83.7583,37879.0
2019-02-11 13:30:00,95.7,95.7,95.53,95.66,49842.0,83.7758,83.7758,83.627,83.7408,49842.0
2019-02-11 14:00:00,95.66,95.96,95.61,95.93,52239.0,83.7408,84.0034,83.697,83.9771,52239.0
2019-02-11 14:30:00,95.94,96.16,95.9,95.98,54134.0,83.9859,84.1785,83.9509,84.0209,54134.0
2019-02-11 15:00:00,95.96,96.18,95.95,96.13,63432.0,84.0034,84.196,83.9946,84.1522,63432.0
2019-02-11 15:30:00,96.14,96.14,95.94,95.95,171700.0,84.1609,84.1609,83.9859,83.9946,171700.0
2019-02-12 09:30:00,97.0,98.22,97.0,98.15,55213.0,84.9138,85.9818,84.9138,85.9205,55213.0
2019-02-12 10:00:00,98.06,98.2,97.61,98.11,75346.0,85.8417,85.9643,85.4478,85.8855,75346.0
2019-02-12 10:30:00,98.15,98.55,98.04,98.5,54123.0,85.9205,86.2707,85.8242,86.2269,54123.0
2019-02-12 11:00:00,98.5,99.2,98.44,99.18,69493.0,86.2269,86.8397,86.1744,86.8222,69493.0
2019-02-12 11:30:00,99.19,99.24,98.89,99.22,43555.0,86.8309,86.8747,86.5683,86.8572,43555.0
2019-02-12 12:00:00,99.25,99.34,98.93,99.07,57169.0,86.8834,86.9622,86.6033,86.7259,57169.0
2019-02-12 12:30:00,99.09,99.14,98.93,98.98,54801.0,86.7434,86.7871,86.6033,86.6471,54801.0
2019-02-12 13:00:00,99.0,99.08,98.87,98.94,72026.0,86.6646,86.7346,86.5508,86.6121,72026.0
2019-02-12 13:30:00,98.95,98.95,98.15,98.86,238658.0,86.6208,86.6208,85.9205,86.542,238658.0
2019-02-12 14:00:00,98.83,98.97,98.73,98.9,59873.0,86.5158,86.6383,86.4282,86.5771,59873.0
2019-02-12 14:30:00,98.91,99.18,98.89,99.14,45467.0,86.5858,86.8222,86.5683,86.7871,45467.0
2019-02-12 15:00:00,99.13,99.33,99.1,99.17,69231.0,86.7784,86.9535,86.7521,86.8134,69231.0
2019-02-12 15:30:00,99.16,99.39,99.09,99.26,193309.0,86.8047,87.006,86.7434,86.8922,193309.0
2019-02-13 09:30:00,99.53,100.15,99.23,99.85,54483.0,87.1286,87.6713,86.8659,87.4087,54483.0
2019-02-13 10:00:00,99.86,99.95,99.34,99.66,40214.0,87.4174,87.4962,86.9622,87.2424,40214.0
2019-02-13 10:30:00,99.63,99.98,99.62,99.75,33275.0,87.2161,87.5225,87.2073,87.3211,33275.0
2019-02-13 11:00:00,99.76,99.83,98.96,98.96,34730.0,87.3299,87.3912,86.6296,86.6296,34730.0
2019-02-13 11:30:00,98.96,99.39,98.79,99.39,43370.0,86.6296,87.006,86.4808,87.006,43370.0
2019-02-13 12:00:00,99.47,99.49,99.19,99.36,65084.0,87.076,87.0935,86.8309,86.9797,65084.0
2019-02-13 12:30:00,99.32,99.5,99.26,99.37,18851.0,86.9447,87.1023,86.8922,86.9885,18851.0
2019-02-13 13:00:00,99.38,99.43,99.17,99.2,24388.0,86.9972,87.041,86.8134,86.8397,24388.0
2019-02-13 13:30:00,99.21,99.32,99.09,99.2,18769.0,86.8484,86.9447,86.7434,86.8397,18769.0
2019-02-13 14:00:00,99.23,99.31,99.0,99.1,25037.0,86.8659,86.936,86.6646,86.7521,25037.0
2019-02-13 14:30:00,99.05,99.35,99.03,99.32,24238.0,86.7084,86.971,86.6909,86.9447,24238.0
2019-02-13 15:00:00,99.3,99.4,99.22,99.29,42400.0,86.9272,87.0148,86.8572,86.9185,42400.0
2019-02-13 15:30:00,99.32,99.33,98.81,98.81,105599.0,86.9447,86.9535,86.4983,86.4983,105599.0
2019-02-14 09:30:00,98.37,99.24,98.21,99.04,33609.0,86.1131,86.8747,85.973,86.6996,33609.0
2019-02-14 10:00:00,99.05,99.79,98.88,99.78,49424.0,86.7084,87.3562,86.5595,87.3474,49424.0
2019-02-14 10:30:00,99.77,99.9,99.34,99.44,34924.0,87.3386,87.4525,86.9622,87.0498,34924.0
2019-02-14 11:00:00,99.41,99.46,99.03,99.15,40619.0,87.0235,87.0673,86.6909,86.7959,40619.0
2019-02-14 11:30:00,99.12,99.32,98.86,99.26,30273.0,86.7696,86.9447,86.542,86.8922,30273.0
2019-02-14 12:00:00,99.29,99.57,99.19,99.44,41297.0,86.9185,87.1636,86.8309,87.0498,41297.0
2019-02-14 12:30:00,99.43,99.7,99.34,99.7,33698.0,87.041,87.2774,86.9622,87.2774,33698.0
2019-02-14 13:00:00,99.71,99.88,99.65,99.86,32701.0,87.2861,87.4349,87.2336,87.4174,32701.0
2019-02-14 13:30:00,99.88,99.94,99.71,99.91,41986.0,87.4349,87.4875,87.2861,87.4612,41986.0
2019-02-14 14:00:00,99.88,100.1,99.8,99.99,49386.0,87.4349,87.6275,87.3649,87.5312,49386.0
2019-02-14 14:30:00,99.98,100.04,99.74,99.77,29307.0,87.5225,87.575,87.3124,87.3386,29307.0
2019-02-14 15:00:00,99.77,100.08,99.73,99.87,53226.0,87.3386,87.61,87.3036,87.4262,53226.0
2019-02-14 15:30:00,99.88,100.08,99.52,99.53,137034.0,87.4349,87.61,87.1198,87.1286,137034.0
2019-02-15 09:30:00,100.14,100.51,99.6,99.95,131399.0,88.1347,88.4603,87.6594,87.9675,131399.0
2019-02-15 10:00:00,99.91,99.95,99.64,99.77,49638.0,87.9323,87.9675,87.6946,87.8091,49638.0
2019-02-15 10:30:00,99.78,99.84,99.43,99.53,42836.0,87.8179,87.8707,87.5098,87.5978,42836.0
2019-02-15 11:00:00,99.49,99.94,99.49,99.93,45221.0,87.5626,87.9587,87.5626,87.9499,45221.0
2019-02-15 11:30:00,99.94,100.23,99.9,100.21,54534.0,87.9587,88.2139,87.9235,88.1963,54534.0
2019-02-15 12:00:00,100.2,100.21,99.88,99.94,41399.0,88.1875,88.1963,87.9059,87.9587,41399.0
2019-02-15 12:30:00,99.97,100.03,99.85,99.85,37581.0,87.9851,88.0379,87.8795,87.8795,37581.0
2019-02-15 13:00:00,99.84,99.9,99.61,99.61,38187.0,87.8707,87.9235,87.6682,87.6682,38187.0
2019-02-15 13:30:00,99.62,99.82,99.53,99.71,35582.0,87.677,87.8531,87.5978,87.7562,35582.0
2019-02-15 14:00:00,99.74,99.82,99.66,99.69,70182.0,87.7827,87.8531,87.7122,87.7386,70182.0
2019-02-15 14:30:00,99.68,99.93,99.67,99.93,48391.0,87.7298,87.9499,87.721,87.9499,48391.0
2019-02-15 15:00:00,99.89,99.96,99.73,99.82,49474.0,87.9147,87.9763,87.7738,87.8531,49474.0
2019-02-15 15:30:00,99.82,100.26,99.78,100.25,194868.0,87.8531,88.2403,87.8179,88.2315,194868.0
2019-02-19 09:30:00,99.25,100.2,98.34,100.17,57877.0,87.3514,88.1875,86.5505,88.1611,57877.0
2019-02-19 10:00:00,100.32,100.64,100.17,100.55,35718.0,88.2931,88.5748,88.1611,88.4955,35718.0
2019-02-19 10:30:00,100.53,100.58,100.11,100.2,48485.0,88.4779,88.5219,88.1083,88.1875,48485.0
2019-02-19 11:00:00,100.22,100.54,100.21,100.49,52092.0,88.2051,88.4867,88.1963,88.4427,52092.0
2019-02-19 11:30:00,100.46,100.92,100.41,100.81,32343.0,88.4163,88.8212,88.3723,88.7244,32343.0
2019-02-19 12:00:00,100.84,100.95,100.7,100.92,30985.0,88.7508,88.8476,88.6276,88.8212,30985.0
2019-02-19 12:30:00,100.91,100.92,100.57,100.77,44485.0,88.8124,88.8212,88.5131,88.6892,44485.0
2019-02-19 13:00:00,100.75,100.78,100.64,100.78,29278.0,88.6716,88.698,88.5748,88.698,29278.0
2019-02-19 13:30:00,100.76,101.05,100.65,100.95,30629.0,88.6804,88.9356,88.5836,88.8476,30629.0
2019-02-19 14:00:00,100.96,101.25,100.83,101.24,40834.0,88.8564,89.1116,88.742,89.1028,40834.0
2019-02-19 14:30:00,101.26,101.44,101.2,101.44,50452.0,89.1204,89.2788,89.0676,89.2788,50452.0
2019-02-19 15:00:00,101.44,101.44,101.21,101.29,79078.0,89.2788,89.2788,89.0764,89.1468,79078.0
2019-02-19 15:30:00,101.28,101.35,100.93,100.95,129099.0,89.138,89.1996,88.83,88.8476,129099.0
2019-02-20 09:30:00,101.11,101.97,100.88,101.92,39658.0,88.9884,89.7453,88.786,89.7013,39658.0
2019-02-20 10:00:00,101.98,102.51,101.78,102.38,34843.0,89.7541,90.2206,89.5781,90.1062,34843.0
2019-02-20 10:30:00,102.38,102.78,102.19,102.22,30594.0,90.1062,90.4582,89.9389,89.9653,30594.0
2019-02-20 11:00:00,102.29,102.53,102.17,102.19,42602.0,90.0269,90.2382,89.9213,89.9389,42602.0
2019-02-20 11:30:00,102.28,102.66,102.26,102.49,30656.0,90.0181,90.3526,90.0005,90.203,30656.0
2019-02-20 12:00:00,102.51,102.56,102.3,102.32,17555.0,90.2206,90.2646,90.0357,90.0533,17555.0
2019-02-20 12:30:00,102.3,102.7,102.28,102.58,24059.0,90.0357,90.3878,90.0181,90.2822,24059.0
2019-02-20 13:00:00,102.65,103.26,102.64,103.15,60537.0,90.3438,90.8807,90.335,90.7838,60537.0
2019-02-20 13:30:00,103.14,103.21,102.59,102.6,28248.0,90.775,90.8366,90.291,90.2998,28248.0
2019-02-20 14:00:00,102.64,102.74,102.28,102.57,22590.0,90.335,90.423,90.0181,90.2734,22590.0
2019-02-20 14:30:00,102.55,103.07,102.55,102.94,30600.0,90.2558,90.7134,90.2558,90.599,30600.0
2019-02-20 15:00:00,102.95,103.04,102.81,102.89,46664.0,90.6078,90.687,90.4846,90.555,46664.0
2019-02-20 15:30:00,102.88,102.89,102.65,102.73,113239.0,90.5462,90.555,90.3438,90.4142,113239.0
2019-02-21 09:30:00,103.06,103.56,102.63,103.03,52286.0,90.7046,91.1447,90.3262,90.6782,52286.0
2019-02-21 10:00:00,102.92,103.0,102.33,102.51,43714.0,90.5814,90.6518,90.0621,90.2206,43714.0
2019-02-21 10:30:00,102.47,102.76,102.33,102.6,36195.0,90.1854,90.4406,90.0621,90.2998,36195.0
2019-02-21 11:00:00,102.61,102.84,102.27,102.27,64475.0,90.3086,90.511,90.0093,90.0093,64475.0
2019-02-21 11:30:00,102.24,102.64,102.09,102.57,32310.0,89.9829,90.335,89.8509,90.2734,32310.0
2019-02-21 12:00:00,102.58,102.75,102.4,102.46,117385.0,90.2822,90.4318,90.1238,90.1766,117385.0
2019-02-21 12:30:00,102.49,102.89,102.49,102.89,34284.0,90.203,90.555,90.203,90.555,34284.0
2019-02-21 13:00:00,102.9,102.93,102.55,102.62,33251.0,90.5638,90.5902,90.2558,90.3174,33251.0
2019-02-21 13:30:00,102.62,102.76,102.6,102.73,35414.0,90.3174,90.4406,90.2998,90.4142,35414.0
2019-02-21 14:00:00,102.73,102.75,102.34,102.38,45789.0,90.4142,90.4318,90.0709,90.1062,45789.0
2019-02-21 14:30:00,102.39,102.5,102.04,102.15,57916.0,90.115,90.2118,89.8069,89.9037,57916.0
2019-02-21 15:00:00,102.15,102.43,102.09,102.3,46201.0,89.9037,90.1502,89.8509,90.0357,46201.0
2019-02-21 15:30:00,102.29,102.68,102.15,102.51,215715.0,90.0269,90.3702,89.9037,90.2206,215715.0
2019-02-22 09:30:00,103.19,103.98,102.89,103.46,60012.0,90.819,91.5143,90.555,91.0567,60012.0
2019-02-22 10:00:00,103.25,103.7,102.9,103.05,62299.0,90.8719,91.2679,90.5638,90.6958,62299.0
2019-02-22 10:30:00,103.06,103.37,102.93,103.29,40727.0,90.7046,90.9775,90.5902,90.9071,40727.0
2019-02-22 11:00:00,103.3,103.45,103.22,103.42,54703.0,90.9159,91.0479,90.8455,91.0215,54703.0
2019-02-22 11:30:00,103.45,103.67,103.37,103.65,47640.0,91.0479,91.2415,90.9775,91.2239,47640.0
2019-02-22 12:00:00,103.63,103.8,103.54,103.61,24574.0,91.2063,91.3559,91.1271,91.1887,24574.0
2019-02-22 12:30:00,103.61,103.79,103.59,103.79,35274.0,91.1887,91.3471,91.1711,91.3471,35274.0
2019-02-22 13:00:00,103.78,103.83,103.66,103.8,22587.0,91.3383,91.3823,91.2327,91.3559,22587.0
2019-02-22 13:30:00,103.81,104.01,103.78,103.94,38046.0,91.3647,91.5407,91.3383,91.4791,38046.0
2019-02-22 14:00:00,103.94,104.0,103.74,103.77,36868.0,91.4791,91.5319,91.3031,91.3295,36868.0
2019-02-22 14:30:00,103.76,103.81,103.33,103.64,43866.0,91.3207,91.3647,90.9423,91.2151,43866.0
2019-02-22 15:00:00,103.62,103.82,103.6,103.71,50928.0,91.1975,91.3735,91.1799,91.2767,50928.0
2019-02-22 15:30:00,103.71,103.81,103.56,103.75,98191.0,91.2767,91.3647,91.1447,91.3119,98191.0
2019-02-25 09:30:00,104.31,104.71,103.86,104.38,55951.0,91.8048,92.1568,91.4087,91.8664,55951.0
2019-02-25 10:00:00,104.17,104.41,104.16,104.31,20963.0,91.6816,91.8928,91.6728,91.8048,20963.0
2019-02-25 10:30:00,104.31,104.81,104.29,104.61,29880.0,91.8048,92.2448,91.7872,92.0688,29880.0
2019-02-25 11:00:00,104.64,104.68,104.28,104.28,39192.0,92.0952,92.1304,91.7784,91.7784,39192.0
2019-02-25 11:30:00,104.31,104.8,104.31,104.5,41291.0,91.8048,92.236,91.8048,91.972,41291.0
2019-02-25 12:00:00,104.48,104.53,104.29,104.32,22257.0,91.9544,91.9984,91.7872,91.8136,22257.0
2019-02-25 12:30:00,104.32,104.42,104.22,104.27,19987.0,91.8136,91.9016,91.7256,91.7696,19987.0
2019-02-25 13:00:00,104.22,104.41,104.22,104.36,17248.0,91.7256,91.8928,91.7256,91.8488,17248.0
2019-02-25 13:30:00,104.35,104.37,104.11,104.2,21862.0,91.84,91.8576,91.6288,91.708,21862.0
2019-02-25 14:00:00,104.19,104.45,104.18,104.28,28054.0,91.6992,91.928,91.6904,91.7784,28054.0
2019-02-25 14:30:00,104.3,104.3,104.11,104.12,58249.0,91.796,91.796,91.6288,91.6376,58249.0
2019-02-25 15:00:00,104.14,104.34,104.04,104.1,50217.0,91.6552,91.8312,91.5671,91.62,50217.0
2019-02-25 15:30:00,104.12,104.31,104.04,104.15,97007.0,91.6376,91.8048,91.5671,91.664,97007.0
2019-02-26 09:30:00,103.98,104.58,103.9,103.9,40671.0,91.5143,92.0424,91.4439,91.4439,40671.0
2019-02-26 10:00:00,103.91,104.38,103.71,103.84,31511.0,91.4527,91.8664,91.2767,91.3911,31511.0
2019-02-26 10:30:00,103.88,104.07,103.55,103.58,38113.0,91.4263,91.5935,91.1359,91.1623,38113.0
2019-02-26 11:00:00,103.57,103.83,103.35,103.64,47683.0,91.1535,91.3823,90.9599,91.2151,47683.0
2019-02-26 11:30:00,103.69,103.77,103.46,103.54,39846.0,91.2591,91.3295,91.0567,91.1271,39846.0
2019-02-26 12:00:00,103.54,103.78,103.43,103.7,25032.0,91.1271,91.3383,91.0303,91.2679,25032.0
2019-02-26 12:30:00,103.72,103.73,103.34,103.38,51008.0,91.2855,91.2943,90.9511,90.9863,51008.0
2019-02-26 13:00:00,103.35,103.42,102.96,102.97,44137.0,90.9599,91.0215,90.6166,90.6254,44137.0
2019-02-26 13:30:00,102.97,103.0,102.72,102.76,70542.0,90.6254,90.6518,90.4054,90.4406,70542.0
2019-02-26 14:00:00,102.77,103.05,102.71,103.02,35935.0,90.4494,90.6958,90.3966,90.6694,35935.0
2019-02-26 14:30:00,103.01,103.39,103.01,103.16,37143.0,90.6606,90.9951,90.6606,90.7926,37143.0
2019-02-26 15:00:00,103.17,103.36,103.1,103.12,41387.0,90.8014,90.9687,90.7398,90.7574,41387.0
2019-02-26 15:30:00,103.09,103.19,102.65,102.69,102617.0,90.731,90.819,90.3438,90.379,102617.0
2019-02-27 09:30:00,102.45,103.33,102.35,102.85,60991.0,90.1678,90.9423,90.0798,90.5198,60991.0
2019-02-27 10:00:00,102.82,102.95,102.32,102.6,52112.0,90.4934,90.6078,90.0533,90.2998,52112.0
2019-02-27 10:30:00,102.63,102.69,102.49,102.61,38125.0,90.3262,90.379,90.203,90.3086,38125.0
2019-02-27 11:00:00,102.57,102.94,102.57,102.92,37652.0,90.2734,90.599,90.2734,90.5814,37652.0
2019-02-27 11:30:00,102.93,103.27,102.92,103.27,41577.0,90.5902,90.8895,90.5814,90.8895,41577.0
2019-02-27 12:00:00,103.25,103.54,103.13,103.49,33935.0,90.8719,91.1271,90.7662,91.0831,33935.0
2019-02-27 12:30:00,103.52,103.78,103.49,103.53,31702.0,91.1095,91.3383,91.0831,91.1183,31702.0
2019-02-27 13:00:00,103.52,103.76,103.52,103.57,25545.0,91.1095,91.3207,91.1095,91.1535,25545.0
2019-02-27 13:30:00,103.57,103.59,103.32,103.48,29370.0,91.1535,91.1711,90.9335,91.0743,29370.0
2019-02-27 14:00:00,103.43,103.69,103.36,103.56,35238.0,91.0303,91.2591,90.9687,91.1447,35238.0
2019-02-27 14:30:00,103.55,103.69,103.5,103.55,42745.0,91.1359,91.2591,91.0919,91.1359,42745.0
2019-02-27 15:00:00,103.54,103.68,103.37,103.37,45319.0,91.1271,91.2503,90.9775,90.9775,45319.0
2019-02-27 15:30:00,103.33,103.48,103.29,103.39,86182.0,90.9423,91.0743,90.9071,90.9951,86182.0
2019-02-28 09:30:00,103.12,103.23,102.42,102.84,55801.0,90.7574,90.8543,90.1414,90.511,55801.0
2019-02-28 10:00:00,102.84,103.04,102.48,102.97,72882.0,90.511,90.687,90.1942,90.6254,72882.0
2019-02-28 10:30:00,103.0,103.33,102.75,102.98,65681.0,90.6518,90.9423,90.4318,90.6342,65681.0
2019-02-28 11:00:00,102.95,103.07,102.67,102.98,45536.0,90.6078,90.7134,90.3614,90.6342,45536.0
2019-02-28 11:30:00,102.98,102.99,102.43,102.46,39897.0,90.6342,90.643,90.1502,90.1766,39897.0
2019-02-28 12:00:00,102.47,102.68,102.25,102.68,30343.0,90.1854,90.3702,89.9917,90.3702,30343.0
2019-02-28 12:30:00,102.67,102.67,102.48,102.55,21249.0,90.3614,90.3614,90.1942,90.2558,21249.0
2019-02-28 13:00:00,102.56,102.6,102.13,102.16,35760.0,90.2646,90.2998,89.8861,89.9125,35760.0
2019-02-28 13:30:00,102.2,102.26,102.12,102.15,45464.0,89.9477,90.0005,89.8773,89.9037,45464.0
2019-02-28 14:00:00,102.14,102.37,102.03,102.36,36792.0,89.8949,90.0974,89.7981,90.0886,36792.0
2019-02-28 14:30:00,102.36,102.36,102.09,102.27,35922.0,90.0886,90.0886,89.8509,90.0093,35922.0
2019-02-28 15:00:00,102.3,102.5,102.3,102.49,35064.0,90.0357,90.2118,90.0357,90.203,35064.0
2019-02-28 15:30:00,102.48,102.67,102.27,102.29,158903.0,90.1942,90.3614,90.0093,90.0269,158903.0
2019-03-01 09:30:00,103.24,104.38,102.96,104.05,61040.0,90.8631,91.8664,90.6166,91.5759,61040.0
2019-03-01 10:00:00,103.97,104.08,103.15,103.25,38934.0,91.5055,91.6023,90.7838,90.8719,38934.0
2019-03-01 10:30:00,103.25,103.54,102.91,103.44,34394.0,90.8719,91.1271,90.5726,91.0391,34394.0
2019-03-01 11:00:00,103.38,103.61,103.11,103.51,37927.0,90.9863,91.1887,90.7486,91.1007,37927.0
2019-03-01 11:30:00,103.52,103.63,103.01,103.11,35016.0,91.1095,91.2063,90.6606,90.7486,35016.0
2019-03-01 12:00:00,103.12,103.16,102.99,103.15,34292.0,90.7574,90.7926,90.643,90.7838,34292.0
2019-03-01 12:30:00,103.13,103.22,102.97,103.21,31581.0,90.7662,90.8455,90.6254,90.8366,31581.0
2019-03-01 13:00:00,103.22,103.24,102.64,102.64,29784.0,90.8455,90.8631,90.335,90.335,29784.0
2019-03-01 13:30:00,102.67,102.72,102.55,102.55,37050.0,90.3614,90.4054,90.2558,90.2558,37050.0
2019-03-01 14:00:00,102.58,102.92,102.49,102.92,37515.0,90.2822,90.5814,90.203,90.5814,37515.0
2019-03-01 14:30:00,102.96,103.21,102.89,103.03,37312.0,90.6166,90.8366,90.555,90.6782,37312.0
2019-03-01 15:00:00,103.02,103.02,102.74,102.92,37752.0,90.6694,90.6694,90.423,90.5814,37752.0
2019-03-01 15:30:00,102.93,103.21,102.78,102.8,138073.0,90.5902,90.8366,90.4582,90.4758,138073.0
2019-03-04 09:30:00,103.42,104.14,103.21,103.48,81707.0,91.0215,91.6552,90.8366,91.0743,81707.0
2019-03-04 10:00:00,103.5,103.73,103.36,103.62,56867.0,91.0919,91.2943,90.9687,91.1975,56867.0
2019-03-04 10:30:00,103.61,103.69,102.85,102.9,68660.0,91.1887,91.2591,90.5198,90.5638,68660.0
2019-03-04 11:00:00,102.91,102.96,102.43,102.51,27289.0,90.5726,90.6166,90.1502,90.2206,27289.0
2019-03-04 11:30:00,102.37,102.5,101.77,101.77,34969.0,90.0974,90.2118,89.5693,89.5693,34969.0
2019-03-04 12:00:00,101.78,101.98,101.34,101.67,21221.0,89.5781,89.7541,89.1908,89.4813,21221.0
2019-03-04 12:30:00,101.73,101.91,101.46,101.78,18736.0,89.5341,89.6925,89.2964,89.5781,18736.0
2019-03-04 13:00:00,101.79,102.06,101.45,102.04,21605.0,89.5869,89.8245,89.2876,89.8069,21605.0
2019-03-04 13:30:00,102.06,102.21,101.92,102.09,22363.0,89.8245,89.9565,89.7013,89.8509,22363.0
2019-03-04 14:00:00,102.17,102.41,102.03,102.35,45047.0,89.9213,90.1326,89.7981,90.0798,45047.0
2019-03-04 14:30:00,102.34,102.44,102.2,102.25,58482.0,90.0709,90.159,89.9477,89.9917,58482.0
2019-03-04 15:00:00,102.27,102.57,102.13,102.51,47416.0,90.0093,90.2734,89.8861,90.2206,47416.0
2019-03-04 15:30:00,102.52,102.8,102.44,102.75,168852.0,90.2294,90.4758,90.159,90.4318,168852.0
2019-03-05 09:30:00,102.61,102.96,101.91,102.49,47613.0,90.3086,90.6166,89.6925,90.203,47613.0
2019-03-05 10:00:00,102.51,102.95,102.33,102.43,96742.0,90.2206,90.6078,90.0621,90.1502,96742.0
2019-03-05 10:30:00,102.44,102.58,102.26,102.42,41875.0,90.159,90.2822,90.0005,90.1414,41875.0
2019-03-05 11:00:00,102.44,102.85,102.42,102.72,27769.0,90.159,90.5198,90.1414,90.4054,27769.0
2019-03-05 11:30:00,102.74,102.99,102.69,102.88,35816.0,90.423,90.643,90.379,90.5462,35816.0
2019-03-05 12:00:00,102.85,102.99,102.78,102.82,56420.0,90.5198,90.643,90.4582,90.4934,56420.0
2019-03-05 12:30:00,102.86,103.16,102.73,103.16,83215.0,90.5286,90.7926,90.4142,90.7926,83215.0
2019-03-05 13:00:00,103.2,103.37,103.02,103.03,103048.0,90.8278,90.9775,90.6694,90.6782,103048.0
2019-03-05 13:30:00,103.05,103.05,102.95,102.99,48953.0,90.6958,90.6958,90.6078,90.643,48953.0
2019-03-05 14:00:00,102.99,103.05,102.95,103.0,29418.0,90.643,90.6958,90.6078,90.6518,29418.0
2019-03-05 14:30:00,103.01,103.06,102.95,102.96,33930.0,90.6606,90.7046,90.6078,90.6166,33930.0
2019-03-05 15:00:00,102.98,103.04,102.82,102.87,55459.0,90.6342,90.687,90.4934,90.5374,55459.0
2019-03-05 15:30:00,102.87,102.96,102.66,102.73,126276.0,90.5374,90.6166,90.3526,90.4142,126276.0
2019-03-06 09:30:00,102.94,103.37,102.5,103.01,91599.0,90.599,90.9775,90.2118,90.6606,91599.0
2019-03-06 10:00:00,103.01,103.49,102.81,103.47,43421.0,90.6606,91.0831,90.4846,91.0655,43421.0
2019-03-06 10:30:00,103.49,103.93,103.49,103.9,58601.0,91.0831,91.4703,91.0831,91.4439,58601.0
2019-03-06 11:00:00,103.92,104.34,103.79,103.98,78176.0,91.4615,91.8312,91.3471,91.5143,78176.0
2019-03-06 11:30:00,104.0,104.09,103.49,103.6,39214.0,91.5319,91.6112,91.0831,91.1799,39214.0
2019-03-06 12:00:00,103.6,103.76,103.42,103.52,35121.0,91.1799,91.3207,91.0215,91.1095,35121.0
2019-03-06 12:30:00,103.59,103.67,103.43,103.54,45872.0,91.1711,91.2415,91.0303,91.1271,45872.0
2019-03-06 13:00:00,103.57,103.66,103.36,103.37,30147.0,91.1535,91.2327,90.9687,90.9775,30147.0
2019-03-06 13:30:00,103.41,103.62,103.38,103.6,21588.0,91.0127,91.1975,90.9863,91.1799,21588.0
2019-03-06 14:00:00,103.59,103.69,103.36,103.36,24100.0,91.1711,91.2591,90.9687,90.9687,24100.0
2019-03-06 14:30:00,103.37,103.37,103.11,103.23,33315.0,90.9775,90.9775,90.7486,90.8543,33315.0
2019-03-06 15:00:00,103.23,103.36,102.94,103.09,51322.0,90.8543,90.9687,90.599,90.731,51322.0
2019-03-06 15:30:00,103.1,103.38,103.05,103.07,83852.0,90.7398,90.9863,90.6958,90.7134,83852.0
2019-03-07 09:30:00,102.59,103.0,100.37,100.88,132569.0,90.291,90.6518,88.3371,88.786,132569.0
2019-03-07 10:00:00,100.86,101.22,100.58,100.75,41687.0,88.7684,89.0852,88.5219,88.6716,41687.0
2019-03-07 10:30:00,100.8,101.25,100.75,100.87,71597.0,88.7156,89.1116,88.6716,88.7772,71597.0
2019-03-07 11:00:00,100.83,100.91,100.11,100.7,57568.0,88.742,88.8124,88.1083,88.6276,57568.0
2019-03-07 11:30:00,100.75,101.03,100.71,100.83,28715.0,88.6716,88.918,88.6364,88.742,28715.0
2019-03-07 12:00:00,100.85,101.24,100.65,101.16,31316.0,88.7596,89.1028,88.5836,89.0324,31316.0
2019-03-07 12:30:00,101.16,101.54,101.03,101.5,23102.0,89.0324,89.3669,88.918,89.3317,23102.0
2019-03-07 13:00:00,101.45,101.47,101.33,101.39,27785.0,89.2876,89.3052,89.182,89.2348,27785.0
2019-03-07 13:30:00,101.39,101.39,101.15,101.16,31638.0,89.2348,89.2348,89.0236,89.0324,31638.0
2019-03-07 14:00:00,101.15,101.43,101.08,101.43,45462.0,89.0236,89.27,88.962,89.27,45462.0
2019-03-07 14:30:00,101.45,101.48,101.06,101.14,50769.0,89.2876,89.3141,88.9444,89.0148,50769.0
2019-03-07 15:00:00,101.16,101.57,101.02,101.42,77942.0,89.0324,89.3933,88.9092,89.2612,77942.0
2019-03-07 15:30:00,101.43,101.79,101.43,101.59,139918.0,89.27,89.5869,89.27,89.4109,139918.0
2019-03-08 09:30:00,100.71,101.0,99.6,100.09,91455.0,88.6364,88.8916,87.6594,88.0907,91455.0
2019-03-08 10:00:00,100.14,100.21,99.83,100.12,37068.0,88.1347,88.1963,87.8619,88.1171,37068.0
2019-03-08 10:30:00,100.08,100.98,100.02,100.49,57615.0,88.0819,88.874,88.0291,88.4427,57615.0
2019-03-08 11:00:00,100.45,100.93,100.44,100.78,28023.0,88.4075,88.83,88.3987,88.698,28023.0
2019-03-08 11:30:00,100.78,100.8,100.31,100.32,20979.0,88.698,88.7156,88.2843,88.2931,20979.0
2019-03-08 12:00:00,100.31,100.4,100.0,100.12,50140.0,88.2843,88.3635,88.0115,88.1171,50140.0
2019-03-08 12:30:00,100.14,100.21,99.76,99.8,44968.0,88.1347,88.1963,87.8003,87.8355,44968.0
2019-03-08 13:00:00,99.77,99.84,99.57,99.67,23774.0,87.8091,87.8707,87.633,87.721,23774.0
2019-03-08 13:30:00,99.68,99.74,99.46,99.66,36844.0,87.7298,87.7827,87.5362,87.7122,36844.0
2019-03-08 14:00:00,99.68,99.82,99.51,99.75,35796.0,87.7298,87.8531,87.5802,87.7915,35796.0
2019-03-08 14:30:00,99.78,99.99,99.74,99.82,42093.0,87.8179,88.0027,87.7827,87.8531,42093.0
2019-03-08 15:00:00,99.81,99.87,99.46,99.48,45914.0,87.8443,87.8971,87.5362,87.5538,45914.0
2019-03-08 15:30:00,99.46,99.86,99.44,99.78,139013.0,87.5362,87.8883,87.5186,87.8179,139013.0
2019-03-11 09:30:00,100.31,100.5,99.65,100.27,47143.0,88.2843,88.4515,87.7034,88.2491,47143.0
2019-03-11 10:00:00,100.35,100.84,100.32,100.67,16332.0,88.3195,88.7508,88.2931,88.6012,16332.0
2019-03-11 10:30:00,100.67,101.22,100.56,100.89,25172.0,88.6012,89.0852,88.5043,88.7948,25172.0
2019-03-11 11:00:00,100.89,101.2,100.8,100.97,34916.0,88.7948,89.0676,88.7156,88.8652,34916.0
2019-03-11 11:30:00,100.97,101.2,100.8,101.05,26377.0,88.8652,89.0676,88.7156,88.9356,26377.0
2019-03-11 12:00:00,101.01,101.11,100.87,100.9,20397.0,88.9004,88.9884,88.7772,88.8036,20397.0
2019-03-11 12:30:00,100.92,101.03,100.78,100.78,37667.0,88.8212,88.918,88.698,88.698,37667.0
2019-03-11 13:00:00,100.83,101.09,100.8,101.09,21928.0,88.742,88.9708,88.7156,88.9708,21928.0
2019-03-11 13:30:00,101.08,101.2,100.97,101.12,28507.0,88.962,89.0676,88.8652,88.9972,28507.0
2019-03-11 14:00:00,101.12,101.36,101.03,101.29,37675.0,88.9972,89.2084,88.918,89.1468,37675.0
2019-03-11 14:30:00,101.29,101.29,100.8,100.88,45646.0,89.1468,89.1468,88.7156,88.786,45646.0
2019-03-11 15:00:00,100.89,101.38,100.83,101.14,48812.0,88.7948,89.226,88.742,89.0148,48812.0
2019-03-11 15:30:00,101.15,101.52,101.08,101.49,107861.0,89.0236,89.3493,88.962,89.3229,107861.0
2019-03-12 09:30:00,101.76,102.25,101.24,101.53,35725.0,89.5605,89.9917,89.1028,89.3581,35725.0
2019-03-12 10:00:00,101.55,101.61,101.38,101.55,41907.0,89.3757,89.4285,89.226,89.3757,41907.0
2019-03-12 10:30:00,101.63,101.74,101.39,101.5,37981.0,89.4461,89.5429,89.2348,89.3317,37981.0
2019-03-12 11:00:00,101.51,101.51,101.06,101.12,28157.0,89.3405,89.3405,88.9444,88.9972,28157.0
2019-03-12 11:30:00,101.12,101.35,101.03,101.27,42593.0,88.9972,89.1996,88.918,89.1292,42593.0
2019-03-12 12:00:00,101.28,101.34,101.01,101.32,27373.0,89.138,89.1908,88.9004,89.1732,27373.0
2019-03-12 12:30:00,101.36,101.49,101.17,101.31,18327.0,89.2084,89.3229,89.0412,89.1644,18327.0
2019-03-12 13:00:00,101.34,101.38,101.1,101.15,17834.0,89.1908,89.226,88.9796,89.0236,17834.0
2019-03-12 13:30:00,101.18,101.44,101.1,101.3,26540.0,89.05,89.2788,88.9796,89.1556,26540.0
2019-03-12 14:00:00,101.29,101.34,101.0,101.24,49052.0,89.1468,89.1908,88.8916,89.1028,49052.0
2019-03-12 14:30:00,101.22,101.37,101.22,101.34,23675.0,89.0852,89.2172,89.0852,89.1908,23675.0
2019-03-12 15:00:00,101.32,101.38,101.14,101.31,35903.0,89.1732,89.226,89.0148,89.1644,35903.0
2019-03-12 15:30:00,101.29,101.36,101.03,101.2,104851.0,89.1468,89.2084,88.918,89.0676,104851.0
2019-03-13 09:30:00,101.69,101.83,101.21,101.58,17787.0,89.4989,89.6221,89.0764,89.4021,17787.0
2019-03-13 10:00:00,101.59,101.67,101.23,101.51,18425.0,89.4109,89.4813,89.094,89.3405,18425.0
2019-03-13 10:30:00,101.54,101.79,101.45,101.77,19293.0,89.3669,89.5869,89.2876,89.5693,19293.0
2019-03-13 11:00:00,101.81,102.19,101.81,102.17,19085.0,89.6045,89.9389,89.6045,89.9213,19085.0
2019-03-13 11:30:00,102.17,102.27,102.04,102.2,26766.0,89.9213,90.0093,89.8069,89.9477,26766.0
2019-03-13 12:00:00,102.22,102.35,102.13,102.28,23449.0,89.9653,90.0798,89.8861,90.0181,23449.0
2019-03-13 12:30:00,102.25,102.48,102.24,102.34,15982.0,89.9917,90.1942,89.9829,90.0709,15982.0
2019-03-13 13:00:00,102.37,102.44,102.3,102.36,29757.0,90.0974,90.159,90.0357,90.0886,29757.0
2019-03-13 13:30:00,102.36,102.38,102.19,102.27,23415.0,90.0886,90.1062,89.9389,90.0093,23415.0
2019-03-13 14:00:00,102.31,102.52,102.22,102.25,42533.0,90.0445,90.2294,89.9653,89.9917,42533.0
2019-03-13 14:30:00,102.23,102.29,101.84,101.98,56912.0,89.9741,90.0269,89.6309,89.7541,56912.0
2019-03-13 15:00:00,101.92,102.04,101.65,101.65,45123.0,89.7013,89.8069,89.4637,89.4637,45123.0
2019-03-13 15:30:00,101.6,102.0,101.6,101.81,93269.0,89.4197,89.7717,89.4197,89.6045,93269.0
2019-03-14 09:30:00,101.49,101.81,100.63,100.92,56692.0,89.3229,89.6045,88.566,88.8212,56692.0
2019-03-14 10:00:00,100.92,101.0,100.36,100.6,42886.0,88.8212,88.8916,88.3283,88.5395,42886.0
2019-03-14 10:30:00,100.57,100.58,100.27,100.27,63529.0,88.5131,88.5219,88.2491,88.2491,63529.0
2019-03-14 11:00:00,100.31,100.6,100.17,100.37,68210.0,88.2843,88.5395,88.1611,88.3371,68210.0
2019-03-14 11:30:00,100.37,100.47,100.17,100.32,29884.0,88.3371,88.4251,88.1611,88.2931,29884.0
2019-03-14 12:00:00,100.36,100.36,100.23,100.3,71593.0,88.3283,88.3283,88.2139,88.2755,71593.0
2019-03-14 12:30:00,100.31,100.61,100.25,100.5,36489.0,88.2843,88.5484,88.2315,88.4515,36489.0
2019-03-14 13:00:00,100.5,100.52,100.03,100.06,55685.0,88.4515,88.4691,88.0379,88.0643,55685.0
2019-03-14 13:30:00,100.06,100.13,99.93,100.07,26496.0,88.0643,88.1259,87.9499,88.0731,26496.0
2019-03-14 14:00:00,100.07,100.41,100.07,100.38,35331.0,88.0731,88.3723,88.0731,88.3459,35331.0
2019-03-14 14:30:00,100.38,100.38,100.16,100.25,46616.0,88.3459,88.3459,88.1523,88.2315,46616.0
2019-03-14 15:00:00,100.25,100.37,100.09,100.18,47840.0,88.2315,88.3371,88.0907,88.1699,47840.0
2019-03-14 15:30:00,100.19,100.63,100.19,100.36,162101.0,88.1787,88.566,88.1787,88.3283,162101.0
2019-03-15 09:30:00,100.3,101.36,100.3,101.24,170716.0,88.2755,89.2084,88.2755,89.1028,170716.0
2019-03-15 10:00:00,101.18,101.18,100.39,100.61,66671.0,89.05,89.05,88.3547,88.5484,66671.0
2019-03-15 10:30:00,100.62,100.63,100.28,100.6,44499.0,88.5572,88.566,88.2579,88.5395,44499.0
2019-03-15 11:00:00,100.6,100.69,100.12,100.23,44547.0,88.5395,88.6188,88.1171,88.2139,44547.0
2019-03-15 11:30:00,100.2,100.5,99.96,100.37,44261.0,88.1875,88.4515,87.9763,88.3371,44261.0
2019-03-15 12:00:00,100.36,100.62,100.29,100.47,33093.0,88.3283,88.5572,88.2667,88.4251,33093.0
2019-03-15 12:30:00,100.48,100.7,100.45,100.69,55951.0,88.4339,88.6276,88.4075,88.6188,55951.0
2019-03-15 13:00:00,100.69,100.91,100.68,100.84,13742.0,88.6188,88.8124,88.61,88.7508,13742.0
2019-03-15 13:30:00,100.87,101.07,100.84,100.93,14906.0,88.7772,88.9532,88.7508,88.83,14906.0
2019-03-15 14:00:00,100.91,100.96,100.56,100.64,16249.0,88.8124,88.8564,88.5043,88.5748,16249.0
2019-03-15 14:30:00,100.71,100.88,100.69,100.81,17011.0,88.6364,88.786,88.6188,88.7244,17011.0
2019-03-15 15:00:00,100.79,100.82,100.63,100.72,30871.0,88.7068,88.7332,88.566,88.6452,30871.0
2019-03-15 15:30:00,100.73,101.24,100.51,101.23,208452.0,88.654,89.1028,88.4603,89.094,208452.0
2019-03-18 09:30:00,101.29,101.57,99.77,99.92,108440.0,89.1468,89.3933,87.8091,87.9411,108440.0
2019-03-18 10:00:00,99.92,100.65,99.92,100.38,36006.0,87.9411,88.5836,87.9411,88.3459,36006.0
2019-03-18 10:30:00,100.42,100.93,100.32,100.93,34959.0,88.3811,88.83,88.2931,88.83,34959.0
2019-03-18 11:00:00,100.95,101.03,100.44,100.5,32804.0,88.8476,88.918,88.3987,88.4515,32804.0
2019-03-18 11:30:00,100.49,100.74,100.47,100.61,35001.0,88.4427,88.6628,88.4251,88.5484,35001.0
2019-03-18 12:00:00,100.61,100.98,100.55,100.94,30459.0,88.5484,88.874,88.4955,88.8388,30459.0
2019-03-18 12:30:00,100.92,101.34,100.9,101.27,18388.0,88.8212,89.1908,88.8036,89.1292,18388.0
2019-03-18 13:00:00,101.31,101.38,101.16,101.25,25401.0,89.1644,89.226,89.0324,89.1116,25401.0
2019-03-18 13:30:00,101.23,101.24,100.99,101.16,27128.0,89.094,89.1028,88.8828,89.0324,27128.0
2019-03-18 14:00:00,101.18,101.24,100.98,101.11,18787.0,89.05,89.1028,88.874,88.9884,18787.0
2019-03-18 14:30:00,101.12,101.27,101.09,101.16,20777.0,88.9972,89.1292,88.9708,89.0324,20777.0
2019-03-18 15:00:00,101.17,101.21,101.06,101.11,28878.0,89.0412,89.0764,88.9444,88.9884,28878.0
2019-03-18 15:30:00,101.1,101.5,101.09,101.36,84925.0,88.9796,89.3317,88.9708,89.2084,84925.0
2019-03-19 09:30:00,101.97,102.8,101.68,101.72,28008.0,89.7453,90.4758,89.4901,89.5253,28008.0
2019-03-19 10:00:00,101.79,102.33,101.79,101.92,31824.0,89.5869,90.0621,89.5869,89.7013,31824.0
2019-03-19 10:30:00,101.94,102.16,101.79,101.79,14686.0,89.7189,89.9125,89.5869,89.5869,14686.0
2019-03-19 11:00:00,101.81,102.06,101.75,101.89,19577.0,89.6045,89.8245,89.5517,89.6749,19577.0
2019-03-19 11:30:00,101.82,102.17,101.78,102.01,19168.0,89.6133,89.9213,89.5781,89.7805,19168.0
2019-03-19 12:00:00,102.01,102.01,101.65,101.67,18433.0,89.7805,89.7805,89.4637,89.4813,18433.0
2019-03-19 12:30:00,101.69,101.75,101.21,101.45,33572.0,89.4989,89.5517,89.0764,89.2876,33572.0
2019-03-19 13:00:00,101.46,101.7,101.43,101.44,13722.0,89.2964,89.5077,89.27,89.2788,13722.0
2019-03-19 13:30:00,101.44,101.48,101.24,101.3,11427.0,89.2788,89.3141,89.1028,89.1556,11427.0
2019-03-19 14:00:00,101.32,101.48,101.1,101.26,12571.0,89.1732,89.3141,88.9796,89.1204,12571.0
2019-03-19 14:30:00,101.29,101.44,101.24,101.26,15344.0,89.1468,89.2788,89.1028,89.1204,15344.0
2019-03-19 15:00:00,101.28,101.35,100.81,100.84,19271.0,89.138,89.1996,88.7244,88.7508,19271.0
2019-03-19 15:30:00,100.81,100.98,100.5,100.98,99813.0,88.7244,88.874,88.4515,88.874,99813.0
2019-03-20 09:30:00,100.96,101.32,100.0,100.25,20846.0,88.8564,89.1732,88.0115,88.2315,20846.0
2019-03-20 10:00:00,100.25,100.35,99.76,99.76,16814.0,88.2315,88.3195,87.8003,87.8003,16814.0
2019-03-20 10:30:00,99.8,100.29,99.8,100.23,19657.0,87.8355,88.2667,87.8355,88.2139,19657.0
2019-03-20 11:00:00,100.24,100.43,100.08,100.09,20477.0,88.2227,88.3899,88.0819,88.0907,20477.0
2019-03-20 11:30:00,100.12,100.16,99.72,99.8,24140.0,88.1171,88.1523,87.765,87.8355,24140.0
2019-03-20 12:00:00,99.82,99.98,99.66,99.79,22899.0,87.8531,87.9939,87.7122,87.8267,22899.0
2019-03-20 12:30:00,99.75,99.79,99.38,99.66,21991.0,87.7915,87.8267,87.4658,87.7122,21991.0
2019-03-20 13:00:00,99.62,99.85,99.62,99.71,15292.0,87.677,87.8795,87.677,87.7562,15292.0
2019-03-20 13:30:00,99.71,100.07,99.71,100.0,24286.0,87.7562,88.0731,87.7562,88.0115,24286.0
2019-03-20 14:00:00,100.0,100.82,100.0,100.59,57474.0,88.0115,88.7332,88.0115,88.5307,57474.0
2019-03-20 14:30:00,100.53,101.12,100.47,101.0,47942.0,88.4779,88.9972,88.4251,88.8916,47942.0
2019-03-20 15:00:00,101.01,101.16,100.74,101.01,103877.0,88.9004,89.0324,88.6628,88.9004,103877.0
2019-03-20 15:30:00,100.99,101.11,100.66,100.99,252237.0,88.8828,88.9884,88.5924,88.8828,252237.0
2019-03-21 09:30:00,100.83,101.54,100.83,101.54,43817.0,88.742,89.3669,88.742,89.3669,43817.0
2019-03-21 10:00:00,101.58,102.37,101.53,102.23,23909.0,89.4021,90.0974,89.3581,89.9741,23909.0
2019-03-21 10:30:00,102.28,102.82,102.28,102.76,17857.0,90.0181,90.4934,90.0181,90.4406,17857.0
2019-03-21 11:00:00,102.77,102.95,102.66,102.7,15044.0,90.4494,90.6078,90.3526,90.3878,15044.0
2019-03-21 11:30:00,102.68,103.06,102.66,103.02,16378.0,90.3702,90.7046,90.3526,90.6694,16378.0
2019-03-21 12:00:00,103.01,103.07,102.68,102.72,15710.0,90.6606,90.7134,90.3702,90.4054,15710.0
2019-03-21 12:30:00,102.72,102.9,102.67,102.84,17726.0,90.4054,90.5638,90.3614,90.511,17726.0
2019-03-21 13:00:00,102.85,103.02,102.8,103.01,9440.0,90.5198,90.6694,90.4758,90.6606,9440.0
2019-03-21 13:30:00,102.97,103.02,102.76,102.88,14836.0,90.6254,90.6694,90.4406,90.5462,14836.0
2019-03-21 14:00:00,102.94,103.12,102.9,103.01,12523.0,90.599,90.7574,90.5638,90.6606,12523.0
2019-03-21 14:30:00,102.97,103.18,102.83,102.87,16433.0,90.6254,90.8102,90.5022,90.5374,16433.0
2019-03-21 15:00:00,102.86,103.11,102.71,103.02,29858.0,90.5286,90.7486,90.3966,90.6694,29858.0
2019-03-21 15:30:00,103.03,103.14,102.64,102.73,81922.0,90.6782,90.775,90.335,90.4142,81922.0
2019-03-22 09:30:00,101.66,101.66,100.03,100.21,45766.0,89.4725,89.4725,88.0379,88.1963,45766.0
2019-03-22 10:00:00,100.17,100.55,100.07,100.34,26750.0,88.1611,88.4955,88.0731,88.3107,26750.0
2019-03-22 10:30:00,100.37,100.54,99.5,99.5,24970.0,88.3371,88.4867,87.5714,87.5714,24970.0
2019-03-22 11:00:00,99.46,99.51,98.87,98.93,26257.0,87.5362,87.5802,87.017,87.0698,26257.0
2019-03-22 11:30:00,98.9,99.03,98.43,98.43,34007.0,87.0434,87.1578,86.6297,86.6297,34007.0
2019-03-22 12:00:00,98.45,98.78,98.45,98.65,17817.0,86.6473,86.9377,86.6473,86.8233,17817.0
2019-03-22 12:30:00,98.61,98.77,98.26,98.74,14755.0,86.7881,86.9289,86.4801,86.9025,14755.0
2019-03-22 13:00:00,98.75,98.94,98.38,98.49,25113.0,86.9113,87.0786,86.5857,86.6825,25113.0
2019-03-22 13:30:00,98.51,98.76,98.42,98.46,25943.0,86.7001,86.9201,86.6209,86.6561,25943.0
2019-03-22 14:00:00,98.48,98.87,98.48,98.79,22541.0,86.6737,87.017,86.6737,86.9465,22541.0
2019-03-22 14:30:00,98.8,99.04,98.63,98.98,22293.0,86.9553,87.1666,86.8057,87.1138,22293.0
2019-03-22 15:00:00,98.99,99.09,98.73,98.89,55830.0,87.1226,87.2106,86.8937,87.0346,55830.0
2019-03-22 15:30:00,98.88,98.9,98.08,98.14,187268.0,87.0258,87.0434,86.3217,86.3745,187268.0
2019-03-25 09:30:00,97.98,98.61,97.32,97.43,81562.0,86.2336,86.7881,85.6528,85.7496,81562.0
2019-03-25 10:00:00,97.49,97.61,96.89,97.31,72278.0,85.8024,85.908,85.2743,85.644,72278.0
2019-03-25 10:30:00,97.31,97.63,97.19,97.51,57024.0,85.644,85.9256,85.5384,85.82,57024.0
2019-03-25 11:00:00,97.51,98.13,97.33,98.11,35506.0,85.82,86.3657,85.6616,86.3481,35506.0
2019-03-25 11:30:00,98.08,98.11,97.32,97.36,26982.0,86.3217,86.3481,85.6528,85.688,26982.0
2019-03-25 12:00:00,97.4,97.58,97.31,97.37,30638.0,85.7232,85.8816,85.644,85.6968,30638.0
2019-03-25 12:30:00,97.36,97.37,96.83,97.26,32743.0,85.688,85.6968,85.2215,85.6,32743.0
2019-03-25 13:00:00,97.23,97.44,97.04,97.21,19791.0,85.5736,85.7584,85.4063,85.556,19791.0
2019-03-25 13:30:00,97.19,97.37,96.87,96.92,25178.0,85.5384,85.6968,85.2567,85.3007,25178.0
2019-03-25 14:00:00,96.89,97.04,96.56,96.67,29248.0,85.2743,85.4063,84.9839,85.0807,29248.0
2019-03-25 14:30:00,96.67,96.88,96.6,96.78,32389.0,85.0807,85.2655,85.0191,85.1775,32389.0
2019-03-25 15:00:00,96.8,96.98,96.72,96.88,39059.0,85.1951,85.3535,85.1247,85.2655,39059.0
2019-03-25 15:30:00,96.88,96.92,96.6,96.74,125801.0,85.2655,85.3007,85.0191,85.1423,125801.0
2019-03-26 09:30:00,97.42,98.26,96.98,97.68,26792.0,85.7408,86.4801,85.3535,85.9696,26792.0
2019-03-26 10:00:00,97.68,97.77,97.34,97.58,40828.0,85.9696,86.0488,85.6704,85.8816,40828.0
2019-03-26 10:30:00,97.58,97.8,97.34,97.75,196595.0,85.8816,86.0752,85.6704,86.0312,196595.0
2019-03-26 11:00:00,97.72,97.75,96.83,97.13,29866.0,86.0048,86.0312,85.2215,85.4856,29866.0
2019-03-26 11:30:00,97.1,97.25,96.74,96.98,24235.0,85.4591,85.5912,85.1423,85.3535,24235.0
2019-03-26 12:00:00,97.03,97.16,96.8,96.91,97331.0,85.3975,85.512,85.1951,85.2919,97331.0
2019-03-26 12:30:00,96.9,96.94,96.73,96.92,14060.0,85.2831,85.3183,85.1335,85.3007,14060.0
2019-03-26 13:00:00,96.94,97.14,96.92,96.99,19112.0,85.3183,85.4944,85.3007,85.3623,19112.0
2019-03-26 13:30:00,96.98,97.06,96.78,96.9,14064.0,85.3535,85.4239,85.1775,85.2831,14064.0
2019-03-26 14:00:00,96.89,97.07,96.67,96.89,23181.0,85.2743,85.4327,85.0807,85.2743,23181.0
2019-03-26 14:30:00,96.86,97.15,96.68,97.14,60130.0,85.2479,85.5032,85.0895,85.4944,60130.0
2019-03-26 15:00:00,97.2,97.3,96.82,96.86,50546.0,85.5472,85.6352,85.2127,85.2479,50546.0
2019-03-26 15:30:00,96.87,97.09,96.78,97.09,229798.0,85.2567,85.4503,85.1775,85.4503,229798.0
2019-03-27 09:30:00,97.1,97.99,97.1,97.26,29476.0,85.4591,86.2425,85.4591,85.6,29476.0
2019-03-27 10:00:00,97.26,97.53,96.96,97.41,47254.0,85.6,85.8376,85.3359,85.732,47254.0
2019-03-27 10:30:00,97.38,97.43,96.65,97.05,80512.0,85.7056,85.7496,85.0631,85.4151,80512.0
2019-03-27 11:00:00,97.06,97.22,96.87,96.87,33312.0,85.4239,85.5648,85.2567,85.2567,33312.0
2019-03-27 11:30:00,96.83,96.92,96.43,96.75,21117.0,85.2215,85.3007,84.8695,85.1511,21117.0
2019-03-27 12:00:00,96.73,97.25,96.68,97.2,28672.0,85.1335,85.5912,85.0895,85.5472,28672.0
2019-03-27 12:30:00,97.22,97.35,97.08,97.2,146199.0,85.5648,85.6792,85.4415,85.5472,146199.0
2019-03-27 13:00:00,97.19,97.45,96.94,97.35,30419.0,85.5384,85.7672,85.3183,85.6792,30419.0
2019-03-27 13:30:00,97.35,97.5,97.27,97.32,20683.0,85.6792,85.8112,85.6088,85.6528,20683.0
2019-03-27 14:00:00,97.33,97.38,97.14,97.27,41205.0,85.6616,85.7056,85.4944,85.6088,41205.0
2019-03-27 14:30:00,97.27,97.38,97.08,97.11,30048.0,85.6088,85.7056,85.4415,85.4679,30048.0
2019-03-27 15:00:00,97.12,97.23,96.97,97.16,181587.0,85.4768,85.5736,85.3447,85.512,181587.0
2019-03-27 15:30:00,97.16,97.34,96.91,96.97,201688.0,85.512,85.6704,85.2919,85.3447,201688.0
2019-03-28 09:30:00,97.12,97.91,97.12,97.87,56849.0,85.4768,86.172,85.4768,86.1368,56849.0
2019-03-28 10:00:00,97.95,97.99,97.69,97.8,63922.0,86.2072,86.2425,85.9784,86.0752,63922.0
2019-03-28 10:30:00,97.87,98.16,97.77,97.83,54048.0,86.1368,86.3921,86.0488,86.1016,54048.0
2019-03-28 11:00:00,97.8,97.8,97.14,97.17,40154.0,86.0752,86.0752,85.4944,85.5208,40154.0
2019-03-28 11:30:00,97.09,97.46,96.99,97.43,39034.0,85.4503,85.776,85.3623,85.7496,39034.0
2019-03-28 12:00:00,97.42,97.69,97.25,97.66,23872.0,85.7408,85.9784,85.5912,85.952,23872.0
2019-03-28 12:30:00,97.68,97.74,97.49,97.73,13930.0,85.9696,86.0224,85.8024,86.0136,13930.0
2019-03-28 13:00:00,97.73,97.86,97.71,97.85,14897.0,86.0136,86.128,85.996,86.1192,14897.0
2019-03-28 13:30:00,97.87,98.1,97.83,98.1,17548.0,86.1368,86.3393,86.1016,86.3393,17548.0
2019-03-28 14:00:00,98.11,98.18,98.01,98.11,12280.0,86.3481,86.4097,86.2601,86.3481,12280.0
2019-03-28 14:30:00,98.09,98.09,97.83,98.01,16821.0,86.3305,86.3305,86.1016,86.2601,16821.0
2019-03-28 15:00:00,98.02,98.18,97.98,98.07,23962.0,86.2689,86.4097,86.2336,86.3129,23962.0
2019-03-28 15:30:00,98.08,98.36,98.02,98.28,88591.0,86.3217,86.5681,86.2689,86.4977,88591.0
2019-03-29 09:30:00,98.52,99.12,98.44,99.07,59376.0,86.7089,87.237,86.6385,87.193,59376.0
2019-03-29 10:00:00,99.18,99.18,98.54,98.66,61287.0,87.2898,87.2898,86.7265,86.8321,61287.0
2019-03-29 10:30:00,98.68,98.72,98.17,98.26,20867.0,86.8497,86.8849,86.4009,86.4801,20867.0
2019-03-29 11:00:00,98.22,98.51,98.22,98.32,16688.0,86.4449,86.7001,86.4449,86.5329,16688.0
2019-03-29 11:30:00,98.33,98.53,98.28,98.3,17541.0,86.5417,86.7177,86.4977,86.5153,17541.0
2019-03-29 12:00:00,98.3,98.42,98.04,98.34,16847.0,86.5153,86.6209,86.2865,86.5505,16847.0
2019-03-29 12:30:00,98.34,98.55,98.31,98.52,11539.0,86.5505,86.7353,86.5241,86.7089,11539.0
2019-03-29 13:00:00,98.54,98.54,98.39,98.43,11150.0,86.7265,86.7265,86.5945,86.6297,11150.0
2019-03-29 13:30:00,98.43,98.48,98.16,98.19,37891.0,86.6297,86.6737,86.3921,86.4185,37891.0
2019-03-29 14:00:00,98.2,98.37,98.18,98.29,31762.0,86.4273,86.5769,86.4097,86.5065,31762.0
2019-03-29 14:30:00,98.29,98.56,98.09,98.51,24156.0,86.5065,86.7441,86.3305,86.7001,24156.0
2019-03-29 15:00:00,98.52,98.6,98.41,98.45,25897.0,86.7089,86.7793,86.6121,86.6473,25897.0
2019-03-29 15:30:00,98.45,98.74,98.36,98.59,137440.0,86.6473,86.9025,86.5681,86.7705,137440.0
2019-04-01 09:30:00,99.48,100.36,99.46,100.25,71100.0,87.5538,88.3283,87.5362,88.2315,71100.0
2019-04-01 10:00:00,100.31,101.21,100.31,101.12,106123.0,88.2843,89.0764,88.2843,88.9972,106123.0
2019-04-01 10:30:00,101.1,101.14,100.81,100.84,38101.0,88.9796,89.0148,88.7244,88.7508,38101.0
2019-04-01 11:00:00,100.88,101.0,100.63,100.9,36288.0,88.786,88.8916,88.566,88.8036,36288.0
2019-04-01 11:30:00,100.88,100.89,100.57,100.8,37791.0,88.786,88.7948,88.5131,88.7156,37791.0
2019-04-01 12:00:00,100.79,100.94,100.52,100.85,22633.0,88.7068,88.8388,88.4691,88.7596,22633.0
2019-04-01 12:30:00,100.9,101.21,100.83,101.21,17442.0,88.8036,89.0764,88.742,89.0764,17442.0
2019-04-01 13:00:00,101.22,101.22,100.91,101.0,24347.0,89.0852,89.0852,88.8124,88.8916,24347.0
2019-04-01 13:30:00,101.02,101.11,100.9,101.01,24880.0,88.9092,88.9884,88.8036,88.9004,24880.0
2019-04-01 14:00:00,101.0,101.35,101.0,101.02,29579.0,88.8916,89.1996,88.8916,88.9092,29579.0
2019-04-01 14:30:00,101.03,101.15,100.93,100.99,20678.0,88.918,89.0236,88.83,88.8828,20678.0
2019-04-01 15:00:00,100.97,101.03,100.87,100.98,30487.0,88.8652,88.918,88.7772,88.874,30487.0
2019-04-01 15:30:00,100.97,101.39,100.84,101.23,129178.0,88.8652,89.2348,88.7508,89.094,129178.0
2019-04-02 09:30:00,101.67,102.35,101.04,102.31,75959.0,89.4813,90.0798,88.9268,90.0445,75959.0
2019-04-02 10:00:00,102.31,102.39,101.77,102.0,31710.0,90.0445,90.115,89.5693,89.7717,31710.0
2019-04-02 10:30:00,102.04,102.04,101.51,101.69,34796.0,89.8069,89.8069,89.3405,89.4989,34796.0
2019-04-02 11:00:00,101.67,101.7,101.29,101.57,41526.0,89.4813,89.5077,89.1468,89.3933,41526.0
2019-04-02 11:30:00,101.55,101.82,101.51,101.63,33060.0,89.3757,89.6133,89.3405,89.4461,33060.0
2019-04-02 12:00:00,101.63,101.85,101.54,101.85,50345.0,89.4461,89.6397,89.3669,89.6397,50345.0
2019-04-02 12:30:00,101.85,102.0,101.75,101.83,35140.0,89.6397,89.7717,89.5517,89.6221,35140.0
2019-04-02 13:00:00,101.8,102.1,101.76,101.94,17179.0,89.5957,89.8597,89.5605,89.7189,17179.0
2019-04-02 13:30:00,101.91,102.25,101.91,101.99,32740.0,89.6925,89.9917,89.6925,89.7629,32740.0
2019-04-02 14:00:00,102.02,102.22,101.82,101.85,51887.0,89.7893,89.9653,89.6133,89.6397,51887.0
2019-04-02 14:30:00,101.83,102.06,101.7,102.02,50607.0,89.6221,89.8245,89.5077,89.7893,50607.0
2019-04-02 15:00:00,102.0,102.02,101.73,101.97,32044.0,89.7717,89.7893,89.5341,89.7453,32044.0
2019-04-02 15:30:00,101.99,102.04,101.81,101.85,122549.0,89.7629,89.8069,89.6045,89.6397,122549.0
2019-04-03 09:30:00,102.71,103.31,102.5,102.63,94457.0,90.3966,90.9247,90.2118,90.3262,94457.0
2019-04-03 10:00:00,102.6,103.29,102.45,103.13,54636.0,90.2998,90.9071,90.1678,90.7662,54636.0
2019-04-03 10:30:00,103.09,103.79,103.03,103.54,76263.0,90.731,91.3471,90.6782,91.1271,76263.0
2019-04-03 11:00:00,103.53,103.62,103.16,103.23,40404.0,91.1183,91.1975,90.7926,90.8543,40404.0
2019-04-03 11:30:00,103.2,103.72,103.2,103.65,17200.0,90.8278,91.2855,90.8278,91.2239,17200.0
2019-04-03 12:00:00,103.67,103.88,103.56,103.59,19130.0,91.2415,91.4263,91.1447,91.1711,19130.0
2019-04-03 12:30:00,103.55,103.61,103.42,103.59,21737.0,91.1359,91.1887,91.0215,91.1711,21737.0
2019-04-03 13:00:00,103.57,103.7,103.52,103.67,12265.0,91.1535,91.2679,91.1095,91.2415,12265.0
2019-04-03 13:30:00,103.66,103.66,103.18,103.23,18455.0,91.2327,91.2327,90.8102,90.8543,18455.0
2019-04-03 14:00:00,103.2,103.55,103.12,103.42,29276.0,90.8278,91.1359,90.7574,91.0215,29276.0
2019-04-03 14:30:00,103.42,103.42,102.95,103.0,21047.0,91.0215,91.0215,90.6078,90.6518,21047.0
2019-04-03 15:00:00,102.98,103.15,102.65,102.93,35606.0,90.6342,90.7838,90.3438,90.5902,35606.0
2019-04-03 15:30:00,102.92,103.33,102.78,103.21,105155.0,90.5814,90.9423,90.4582,90.8366,105155.0
2019-04-04 09:30:00,103.69,104.61,103.41,104.41,84349.0,91.2591,92.0688,91.0127,91.8928,84349.0
2019-04-04 10:00:00,104.41,104.66,104.29,104.36,48746.0,91.8928,92.1128,91.7872,91.8488,48746.0
2019-04-04 10:30:00,104.33,104.53,104.1,104.51,26624.0,91.8224,91.9984,91.62,91.9808,26624.0
2019-04-04 11:00:00,104.51,104.86,104.1,104.6,58818.0,91.9808,92.2888,91.62,92.06,58818.0
2019-04-04 11:30:00,104.57,104.62,104.11,104.11,22358.0,92.0336,92.0776,91.6288,91.6288,22358.0
2019-04-04 12:00:00,104.16,104.33,103.88,103.98,29493.0,91.6728,91.8224,91.4263,91.5143,29493.0
2019-04-04 12:30:00,103.96,104.34,103.94,104.31,39404.0,91.4967,91.8312,91.4791,91.8048,39404.0
2019-04-04 13:00:00,104.29,104.43,104.18,104.43,53334.0,91.7872,91.9104,91.6904,91.9104,53334.0
2019-04-04 13:30:00,104.42,104.46,104.16,104.27,34244.0,91.9016,91.9368,91.6728,91.7696,34244.0
2019-04-04 14:00:00,104.27,104.61,104.23,104.52,149092.0,91.7696,92.0688,91.7344,91.9896,149092.0
2019-04-04 14:30:00,104.51,104.65,104.48,104.49,57374.0,91.9808,92.104,91.9544,91.9632,57374.0
2019-04-04 15:00:00,104.49,104.63,104.43,104.53,52728.0,91.9632,92.0864,91.9104,91.9984,52728.0
2019-04-04 15:30:00,104.54,104.97,104.54,104.91,146978.0,92.0072,92.3857,92.0072,92.3328,146978.0
2019-04-05 09:30:00,105.29,106.08,105.08,105.82,78140.0,92.6673,93.3626,92.4825,93.1337,78140.0
2019-04-05 10:00:00,105.85,106.21,105.53,105.6,40876.0,93.1602,93.477,92.8785,92.9401,40876.0
2019-04-05 10:30:00,105.55,105.87,105.49,105.65,22205.0,92.8961,93.1778,92.8433,92.9841,22205.0
2019-04-05 11:00:00,105.67,105.96,105.58,105.72,27959.0,93.0017,93.257,92.9225,93.0457,27959.0
2019-04-05 11:30:00,105.69,105.82,105.53,105.53,42978.0,93.0193,93.1337,92.8785,92.8785,42978.0
2019-04-05 12:00:00,105.55,105.62,105.37,105.45,22417.0,92.8961,92.9577,92.7377,92.8081,22417.0
2019-04-05 12:30:00,105.42,105.42,105.13,105.3,18899.0,92.7817,92.7817,92.5265,92.6761,18899.0
2019-04-05 13:00:00,105.3,105.46,105.2,105.39,17726.0,92.6761,92.8169,92.5881,92.7553,17726.0
2019-04-05 13:30:00,105.43,105.54,105.38,105.51,11736.0,92.7905,92.8873,92.7465,92.8609,11736.0
2019-04-05 14:00:00,105.56,105.62,105.38,105.48,41188.0,92.9049,92.9577,92.7465,92.8345,41188.0
2019-04-05 14:30:00,105.48,105.65,105.41,105.55,53338.0,92.8345,92.9841,92.7729,92.8961,53338.0
2019-04-05 15:00:00,105.54,105.61,105.44,105.54,39179.0,92.8873,92.9489,92.7993,92.8873,39179.0
2019-04-05 15:30:00,105.54,105.76,105.49,105.74,102056.0,92.8873,93.0809,92.8433,93.0633,102056.0
2019-04-08 09:30:00,105.0,105.82,103.35,103.51,215291.0,92.4121,93.1337,90.9599,91.1007,215291.0
2019-04-08 10:00:00,103.51,103.68,103.28,103.58,106377.0,91.1007,91.2503,90.8983,91.1623,106377.0
2019-04-08 10:30:00,103.58,103.99,103.34,103.41,63389.0,91.1623,91.5231,90.9511,91.0127,63389.0
2019-04-08 11:00:00,103.39,103.41,102.68,103.0,138401.0,90.9951,91.0127,90.3702,90.6518,138401.0
2019-04-08 11:30:00,103.0,103.1,102.51,102.69,112415.0,90.6518,90.7398,90.2206,90.379,112415.0
2019-04-08 12:00:00,102.72,102.79,102.5,102.69,36686.0,90.4054,90.467,90.2118,90.379,36686.0
2019-04-08 12:30:00,102.69,102.79,102.56,102.72,41651.0,90.379,90.467,90.2646,90.4054,41651.0
2019-04-08 13:00:00,102.72,102.98,102.56,102.91,29067.0,90.4054,90.6342,90.2646,90.5726,29067.0
2019-04-08 13:30:00,102.92,103.14,102.84,103.07,99753.0,90.5814,90.775,90.511,90.7134,99753.0
2019-04-08 14:00:00,103.07,103.34,102.98,102.98,128992.0,90.7134,90.9511,90.6342,90.6342,128992.0
2019-04-08 14:30:00,102.98,103.02,102.71,102.9,88948.0,90.6342,90.6694,90.3966,90.5638,88948.0
2019-04-08 15:00:00,102.91,103.04,102.61,102.69,127892.0,90.5726,90.687,90.3086,90.379,127892.0
2019-04-08 15:30:00,102.7,102.71,102.46,102.62,171163.0,90.3878,90.3966,90.1766,90.3174,171163.0
2019-04-09 09:30:00,101.67,101.75,100.43,100.76,107208.0,89.4813,89.5517,88.3899,88.6804,107208.0
2019-04-09 10:00:00,100.77,101.4,100.69,101.27,21527.0,88.6892,89.2436,88.6188,89.1292,21527.0
2019-04-09 10:30:00,101.22,101.29,100.57,100.73,39984.0,89.0852,89.1468,88.5131,88.654,39984.0
2019-04-09 11:00:00,100.72,101.01,100.62,100.85,38771.0,88.6452,88.9004,88.5572,88.7596,38771.0
2019-04-09 11:30:00,100.9,101.62,100.87,101.56,20747.0,88.8036,89.4373,88.7772,89.3845,20747.0
2019-04-09 12:00:00,101.59,101.97,101.53,101.85,20850.0,89.4109,89.7453,89.3581,89.6397,20850.0
2019-04-09 12:30:00,101.83,101.86,101.61,101.65,15584.0,89.6221,89.6485,89.4285,89.4637,15584.0
2019-04-09 13:00:00,101.59,101.75,101.55,101.71,14060.0,89.4109,89.5517,89.3757,89.5165,14060.0
2019-04-09 13:30:00,101.67,101.81,101.59,101.68,22699.0,89.4813,89.6045,89.4109,89.4901,22699.0
2019-04-09 14:00:00,101.72,101.81,101.59,101.74,18215.0,89.5253,89.6045,89.4109,89.5429,18215.0
2019-04-09 14:30:00,101.74,101.89,101.63,101.68,24977.0,89.5429,89.6749,89.4461,89.4901,24977.0
2019-04-09 15:00:00,101.69,101.79,101.54,101.56,25912.0,89.4989,89.5869,89.3669,89.3845,25912.0
2019-04-09 15:30:00,101.56,101.8,101.41,101.63,88680.0,89.3845,89.5957,89.2524,89.4461,88680.0
2019-04-10 09:30:00,102.14,102.22,100.61,100.7,39714.0,89.8949,89.9653,88.5484,88.6276,39714.0
2019-04-10 10:00:00,100.74,100.97,100.51,100.57,15792.0,88.6628,88.8652,88.4603,88.5131,15792.0
2019-04-10 10:30:00,100.7,100.75,100.48,100.65,15878.0,88.6276,88.6716,88.4339,88.5836,15878.0
2019-04-10 11:00:00,100.72,101.03,100.66,100.72,80325.0,88.6452,88.918,88.5924,88.6452,80325.0
2019-04-10 11:30:00,100.73,101.13,100.73,101.02,26615.0,88.654,89.006,88.654,88.9092,26615.0
2019-04-10 12:00:00,101.02,101.05,100.85,101.04,18686.0,88.9092,88.9356,88.7596,88.9268,18686.0
2019-04-10 12:30:00,101.06,101.18,100.93,100.95,21339.0,88.9444,89.05,88.83,88.8476,21339.0
2019-04-10 13:00:00,100.99,101.19,100.97,101.11,16534.0,88.8828,89.0588,88.8652,88.9884,16534.0
2019-04-10 13:30:00,101.12,101.22,101.08,101.17,21430.0,88.9972,89.0852,88.962,89.0412,21430.0
2019-04-10 14:00:00,101.2,101.2,100.95,101.06,39970.0,89.0676,89.0676,88.8476,88.9444,39970.0
2019-04-10 14:30:00,101.06,101.37,101.03,101.2,58890.0,88.9444,89.2172,88.918,89.0676,58890.0
2019-04-10 15:00:00,101.2,101.52,101.2,101.48,45048.0,89.0676,89.3493,89.0676,89.3141,45048.0
2019-04-10 15:30:00,101.49,101.85,101.43,101.8,166766.0,89.3229,89.6397,89.27,89.5957,166766.0
2019-04-11 09:30:00,102.0,102.55,101.63,102.44,42092.0,89.7717,90.2558,89.4461,90.159,42092.0
2019-04-11 10:00:00,102.46,102.7,102.16,102.51,33090.0,90.1766,90.3878,89.9125,90.2206,33090.0
2019-04-11 10:30:00,102.58,102.58,101.99,102.07,43918.0,90.2822,90.2822,89.7629,89.8333,43918.0
2019-04-11 11:00:00,102.05,102.39,101.92,102.36,32257.0,89.8157,90.115,89.7013,90.0886,32257.0
2019-04-11 11:30:00,102.35,102.35,101.87,102.13,32454.0,90.0798,90.0798,89.6573,89.8861,32454.0
2019-04-11 12:00:00,102.12,102.12,101.75,101.78,15249.0,89.8773,89.8773,89.5517,89.5781,15249.0
2019-04-11 12:30:00,101.78,101.9,101.65,101.85,17160.0,89.5781,89.6837,89.4637,89.6397,17160.0
2019-04-11 13:00:00,101.83,102.05,101.82,102.0,27290.0,89.6221,89.8157,89.6133,89.7717,27290.0
2019-04-11 13:30:00,102.01,102.17,101.94,102.03,16405.0,89.7805,89.9213,89.7189,89.7981,16405.0
2019-04-11 14:00:00,102.04,102.09,101.87,101.88,17226.0,89.8069,89.8509,89.6573,89.6661,17226.0
2019-04-11 14:30:00,101.89,101.95,101.68,101.79,16044.0,89.6749,89.7277,89.4901,89.5869,16044.0
2019-04-11 15:00:00,101.8,102.02,101.8,101.99,20367.0,89.5957,89.7893,89.5957,89.7629,20367.0
2019-04-11 15:30:00,101.99,102.18,101.97,102.11,61383.0,89.7629,89.9301,89.7453,89.8685,61383.0
2019-04-12 09:30:00,103.41,104.3,102.87,104.25,315041.0,91.0127,91.796,90.5374,91.752,315041.0
2019-04-12 10:00:00,104.25,104.45,103.68,103.75,70271.0,91.752,91.928,91.2503,91.3119,70271.0
2019-04-12 10:30:00,103.79,104.08,103.55,103.94,116815.0,91.3471,91.6023,91.1359,91.4791,116815.0
2019-04-12 11:00:00,103.9,104.04,103.77,103.89,56867.0,91.4439,91.5671,91.3295,91.4351,56867.0
2019-04-12 11:30:00,103.89,104.08,103.58,104.01,126968.0,91.4351,91.6023,91.1623,91.5407,126968.0
2019-04-12 12:00:00,104.0,104.38,103.88,104.34,17389.0,91.5319,91.8664,91.4263,91.8312,17389.0
2019-04-12 12:30:00,104.34,104.37,104.0,104.21,46923.0,91.8312,91.8576,91.5319,91.7168,46923.0
2019-04-12 13:00:00,104.2,104.49,104.13,104.42,24466.0,91.708,91.9632,91.6464,91.9016,24466.0
2019-04-12 13:30:00,104.41,104.59,104.39,104.53,16073.0,91.8928,92.0512,91.8752,91.9984,16073.0
2019-04-12 14:00:00,104.51,104.62,104.38,104.48,29674.0,91.9808,92.0776,91.8664,91.9544,29674.0
2019-04-12 14:30:00,104.49,104.78,104.42,104.77,43623.0,91.9632,92.2184,91.9016,92.2096,43623.0
2019-04-12 15:00:00,104.76,105.13,104.75,105.13,78878.0,92.2008,92.5265,92.192,92.5265,78878.0
2019-04-12 15:30:00,105.13,105.36,105.09,105.31,179593.0,92.5265,92.7289,92.4913,92.6849,179593.0
2019-04-15 09:30:00,104.84,105.85,104.08,104.33,42153.0,92.2712,93.1602,91.6023,91.8224,42153.0
2019-04-15 10:00:00,104.36,104.77,104.17,104.18,25884.0,91.8488,92.2096,91.6816,91.6904,25884.0
2019-04-15 10:30:00,104.13,104.31,104.0,104.26,14665.0,91.6464,91.8048,91.5319,91.7608,14665.0
2019-04-15 11:00:00,104.36,104.36,104.07,104.16,17457.0,91.8488,91.8488,91.5935,91.6728,17457.0
2019-04-15 11:30:00,104.13,104.2,104.0,104.16,10524.0,91.6464,91.708,91.5319,91.6728,10524.0
2019-04-15 12:00:00,104.16,104.16,103.71,103.74,13584.0,91.6728,91.6728,91.2767,91.3031,13584.0
2019-04-15 12:30:00,103.77,103.87,103.67,103.8,11031.0,91.3295,91.4175,91.2415,91.3559,11031.0
2019-04-15 13:00:00,103.79,104.18,103.79,104.13,35024.0,91.3471,91.6904,91.3471,91.6464,35024.0
2019-04-15 13:30:00,104.13,104.15,103.91,103.94,11758.0,91.6464,91.664,91.4527,91.4791,11758.0
2019-04-15 14:00:00,103.91,103.98,103.87,103.9,9134.0,91.4527,91.5143,91.4175,91.4439,9134.0
2019-04-15 14:30:00,103.92,104.02,103.81,103.98,14454.0,91.4615,91.5495,91.3647,91.5143,14454.0
2019-04-15 15:00:00,103.98,104.01,103.86,103.89,18211.0,91.5143,91.5407,91.4087,91.4351,18211.0
2019-04-15 15:30:00,103.89,104.03,103.79,103.95,91668.0,91.4351,91.5583,91.3471,91.4879,91668.0
2019-04-16 09:30:00,104.22,105.08,104.1,104.55,42811.0,91.7256,92.4825,91.62,92.016,42811.0
2019-04-16 10:00:00,104.56,104.76,104.37,104.6,68711.0,92.0248,92.2008,91.8576,92.06,68711.0
2019-04-16 10:30:00,104.6,104.75,104.47,104.47,35596.0,92.06,92.192,91.9456,91.9456,35596.0
2019-04-16 11:00:00,104.46,104.75,104.42,104.65,18093.0,91.9368,92.192,91.9016,92.104,18093.0
2019-04-16 11:30:00,104.64,104.69,104.46,104.62,21282.0,92.0952,92.1392,91.9368,92.0776,21282.0
2019-04-16 12:00:00,104.65,104.85,104.63,104.75,9980.0,92.104,92.28,92.0864,92.192,9980.0
2019-04-16 12:30:00,104.74,104.84,104.7,104.79,15293.0,92.1832,92.2712,92.148,92.2272,15293.0
2019-04-16 13:00:00,104.77,104.9,104.74,104.74,11098.0,92.2096,92.324,92.1832,92.1832,11098.0
2019-04-16 13:30:00,104.75,105.02,104.73,104.92,33117.0,92.192,92.4297,92.1744,92.3416,33117.0
2019-04-16 14:00:00,104.93,105.07,104.87,104.99,33093.0,92.3504,92.4737,92.2976,92.4033,33093.0
2019-04-16 14:30:00,105.01,105.2,104.97,105.14,26541.0,92.4209,92.5881,92.3857,92.5353,26541.0
2019-04-16 15:00:00,105.14,105.57,105.12,105.57,48679.0,92.5353,92.9137,92.5177,92.9137,48679.0
2019-04-16 15:30:00,105.56,105.56,105.19,105.37,155017.0,92.9049,92.9049,92.5793,92.7377,155017.0
2019-04-17 09:30:00,106.2,109.01,105.8,107.17,93843.0,93.4682,95.9413,93.1161,94.3219,93843.0
2019-04-17 10:00:00,107.17,107.55,106.94,107.53,80359.0,94.3219,94.6563,94.1195,94.6387,80359.0
2019-04-17 10:30:00,107.5,107.5,106.88,107.0,103136.0,94.6123,94.6123,94.0667,94.1723,103136.0
2019-04-17 11:00:00,107.0,107.21,106.8,106.99,62350.0,94.1723,94.3571,93.9963,94.1635,62350.0
2019-04-17 11:30:00,106.99,107.0,106.25,106.35,27624.0,94.1635,94.1723,93.5122,93.6002,27624.0
2019-04-17 12:00:00,106.34,106.37,106.11,106.25,20667.0,93.5914,93.6178,93.389,93.5122,20667.0
2019-04-17 12:30:00,106.27,106.38,106.2,106.27,23760.0,93.5298,93.6266,93.4682,93.5298,23760.0
2019-04-17 13:00:00,106.24,106.28,105.99,106.01,23788.0,93.5034,93.5386,93.2834,93.301,23788.0
2019-04-17 13:30:00,106.06,106.21,105.99,106.12,31850.0,93.345,93.477,93.2834,93.3978,31850.0
2019-04-17 14:00:00,106.14,106.16,105.74,105.76,45239.0,93.4154,93.433,93.0633,93.0809,45239.0
2019-04-17 14:30:00,105.8,105.82,105.51,105.67,25027.0,93.1161,93.1337,92.8609,93.0017,25027.0
2019-04-17 15:00:00,105.72,105.74,105.48,105.49,32455.0,93.0457,93.0633,92.8345,92.8433,32455.0
2019-04-17 15:30:00,105.49,105.75,105.4,105.45,126951.0,92.8433,93.0721,92.7641,92.8081,126951.0
2019-04-18 09:30:00,106.01,106.51,105.83,106.26,168233.0,93.301,93.741,93.1426,93.521,168233.0
2019-04-18 10:00:00,106.27,106.32,105.04,105.15,47311.0,93.5298,93.5738,92.4473,92.5441,47311.0
2019-04-18 10:30:00,105.19,105.19,104.3,104.77,63694.0,92.5793,92.5793,91.796,92.2096,63694.0
2019-04-18 11:00:00,104.79,105.29,104.76,104.89,30369.0,92.2272,92.6673,92.2008,92.3152,30369.0
2019-04-18 11:30:00,104.89,105.5,104.79,105.38,32654.0,92.3152,92.8521,92.2272,92.7465,32654.0
2019-04-18 12:00:00,105.39,105.43,105.11,105.12,25233.0,92.7553,92.7905,92.5089,92.5177,25233.0
2019-04-18 12:30:00,105.16,105.29,105.13,105.24,25341.0,92.5529,92.6673,92.5265,92.6233,25341.0
2019-04-18 13:00:00,105.22,105.27,105.02,105.19,22937.0,92.6057,92.6497,92.4297,92.5793,22937.0
2019-04-18 13:30:00,105.12,105.26,104.97,105.17,25932.0,92.5177,92.6409,92.3857,92.5617,25932.0
2019-04-18 14:00:00,105.2,105.29,105.14,105.26,35600.0,92.5881,92.6673,92.5353,92.6409,35600.0
2019-04-18 14:30:00,105.29,105.3,105.11,105.18,44695.0,92.6673,92.6761,92.5089,92.5705,44695.0
2019-04-18 15:00:00,105.18,105.23,105.11,105.15,45000.0,92.5705,92.6145,92.5089,92.5441,45000.0
2019-04-18 15:30:00,105.15,105.21,105.02,105.19,109592.0,92.5441,92.5969,92.4297,92.5793,109592.0
2019-04-22 09:30:00,104.75,105.79,104.56,105.34,82988.0,92.192,93.1073,92.0248,92.7113,82988.0
2019-04-22 10:00:00,105.35,105.5,104.35,104.67,100926.0,92.7201,92.8521,91.84,92.1216,100926.0
2019-04-22 10:30:00,104.7,104.93,104.52,104.76,37832.0,92.148,92.3504,91.9896,92.2008,37832.0
2019-04-22 11:00:00,104.78,105.0,104.58,104.96,18578.0,92.2184,92.4121,92.0424,92.3769,18578.0
2019-04-22 11:30:00,104.95,105.06,104.88,104.93,25325.0,92.368,92.4649,92.3064,92.3504,25325.0
2019-04-22 12:00:00,104.9,104.9,104.66,104.66,28719.0,92.324,92.324,92.1128,92.1128,28719.0
2019-04-22 12:30:00,104.67,104.77,104.6,104.66,16213.0,92.1216,92.2096,92.06,92.1128,16213.0
2019-04-22 13:00:00,104.64,104.67,104.53,104.53,20784.0,92.0952,92.1216,91.9984,91.9984,20784.0
2019-04-22 13:30:00,104.53,104.85,104.53,104.75,20436.0,91.9984,92.28,91.9984,92.192,20436.0
2019-04-22 14:00:00,104.77,104.85,104.69,104.78,23044.0,92.2096,92.28,92.1392,92.2184,23044.0
2019-04-22 14:30:00,104.78,104.8,104.62,104.62,26980.0,92.2184,92.236,92.0776,92.0776,26980.0
2019-04-22 15:00:00,104.62,104.65,104.45,104.46,46778.0,92.0776,92.104,91.928,91.9368,46778.0
2019-04-22 15:30:00,104.47,104.68,104.39,104.53,166879.0,91.9456,92.1304,91.8752,91.9984,166879.0
2019-04-23 09:30:00,110.21,113.84,109.1,110.09,290553.0,96.9975,100.1923,96.0205,96.8918,290553.0
2019-04-23 10:00:00,110.09,110.8,109.71,110.74,124754.0,96.8918,97.5167,96.5574,97.4639,124754.0
2019-04-23 10:30:00,110.76,112.59,110.76,112.52,139233.0,97.4815,99.0921,97.4815,99.0305,139233.0
2019-04-23 11:00:00,112.57,113.36,112.13,112.59,77841.0,99.0745,99.7698,98.6873,99.0921,77841.0
2019-04-23 11:30:00,112.61,112.96,111.99,112.32,78485.0,99.1097,99.4178,98.5641,98.8545,78485.0
2019-04-23 12:00:00,112.32,112.79,112.32,112.62,53299.0,98.8545,99.2681,98.8545,99.1185,53299.0
2019-04-23 12:30:00,112.62,113.16,112.24,113.03,61494.0,99.1185,99.5938,98.7841,99.4794,61494.0
2019-04-23 13:00:00,112.99,112.99,112.53,112.65,42990.0,99.4442,99.4442,99.0393,99.1449,42990.0
2019-04-23 13:30:00,112.62,112.78,112.43,112.77,50217.0,99.1185,99.2593,98.9513,99.2505,50217.0
2019-04-23 14:00:00,112.8,113.09,112.72,113.07,58755.0,99.277,99.5322,99.2065,99.5146,58755.0
2019-04-23 14:30:00,113.08,113.38,112.79,112.88,58109.0,99.5234,99.7874,99.2681,99.3474,58109.0
2019-04-23 15:00:00,112.87,113.06,112.41,112.45,82006.0,99.3386,99.5058,98.9337,98.9689,82006.0
2019-04-23 15:30:00,112.47,112.5,112.05,112.19,272534.0,98.9865,99.0129,98.6169,98.7401,272534.0
2019-04-24 09:30:00,112.26,112.46,111.36,111.58,70035.0,98.8017,98.9777,98.0096,98.2032,70035.0
2019-04-24 10:00:00,111.65,112.02,111.3,111.92,39446.0,98.2648,98.5905,97.9568,98.5024,39446.0
2019-04-24 10:30:00,111.88,111.88,111.27,111.36,45678.0,98.4672,98.4672,97.9304,98.0096,45678.0
2019-04-24 11:00:00,111.39,111.71,111.11,111.2,48033.0,98.036,98.3176,97.7896,97.8688,48033.0
2019-04-24 11:30:00,111.21,111.84,111.09,111.55,86794.0,97.8776,98.432,97.772,98.1768,86794.0
2019-04-24 12:00:00,111.53,111.75,111.37,111.66,46980.0,98.1592,98.3528,98.0184,98.2736,46980.0
2019-04-24 12:30:00,111.64,112.84,111.58,111.82,259988.0,98.256,99.3122,98.2032,98.4144,259988.0
2019-04-24 13:00:00,111.7,111.73,111.27,111.4,42929.0,98.3088,98.3352,97.9304,98.0448,42929.0
2019-04-24 13:30:00,111.4,111.46,111.02,111.2,43757.0,98.0448,98.0976,97.7103,97.8688,43757.0
2019-04-24 14:00:00,111.22,111.29,110.89,110.91,45925.0,97.8864,97.948,97.5959,97.6135,45925.0
2019-04-24 14:30:00,110.91,111.52,110.9,111.34,81150.0,97.6135,98.1504,97.6047,97.992,81150.0
2019-04-24 15:00:00,111.32,111.45,111.1,111.3,61010.0,97.9744,98.0888,97.7808,97.9568,61010.0
2019-04-24 15:30:00,111.3,111.36,110.74,110.89,212028.0,97.9568,98.0096,97.4639,97.5959,212028.0
2019-04-25 09:30:00,110.43,110.43,108.49,108.87,67724.0,97.1911,97.1911,95.4837,95.8181,67724.0
2019-04-25 10:00:00,108.95,109.31,108.07,108.26,78157.0,95.8885,96.2053,95.114,95.2812,78157.0
2019-04-25 10:30:00,108.27,109.1,108.14,108.76,59603.0,95.29,96.0205,95.1756,95.7213,59603.0
2019-04-25 11:00:00,108.78,109.39,108.77,109.34,41784.0,95.7389,96.2758,95.7301,96.2318,41784.0
2019-04-25 11:30:00,109.34,109.68,109.2,109.51,25508.0,96.2318,96.531,96.1085,96.3814,25508.0
2019-04-25 12:00:00,109.48,109.65,109.2,109.2,23019.0,96.355,96.5046,96.1085,96.1085,23019.0
2019-04-25 12:30:00,109.18,109.5,109.16,109.27,16830.0,96.0909,96.3726,96.0733,96.1701,16830.0
2019-04-25 13:00:00,109.3,109.45,109.2,109.41,24396.0,96.1965,96.3286,96.1085,96.2934,24396.0
2019-04-25 13:30:00,109.43,109.43,109.1,109.24,34648.0,96.311,96.311,96.0205,96.1437,34648.0
2019-04-25 14:00:00,109.28,109.46,109.22,109.44,30013.0,96.1789,96.3374,96.1261,96.3198,30013.0
2019-04-25 14:30:00,109.48,109.53,109.35,109.5,25655.0,96.355,96.399,96.2406,96.3726,25655.0
2019-04-25 15:00:00,109.47,109.49,108.94,109.02,37150.0,96.3462,96.3638,95.8797,95.9501,37150.0
2019-04-25 15:30:00,109.02,109.12,108.49,108.71,187101.0,95.9501,96.0381,95.4837,95.6773,187101.0
2019-04-26 09:30:00,108.24,108.85,107.83,108.3,60472.0,95.8077,96.3476,95.4448,95.8608,60472.0
2019-04-26 10:00:00,108.16,108.56,107.9,108.48,17100.0,95.7369,96.0909,95.5067,96.0201,17100.0
2019-04-26 10:30:00,108.5,108.74,108.35,108.37,33992.0,96.0378,96.2503,95.9051,95.9228,33992.0
2019-04-26 11:00:00,108.38,109.58,108.3,109.58,35661.0,95.9316,96.9938,95.8608,96.9938,35661.0
2019-04-26 11:30:00,109.54,109.54,109.02,109.1,12337.0,96.9584,96.9584,96.4981,96.5689,12337.0
2019-04-26 12:00:00,109.12,109.31,109.02,109.02,18536.0,96.5866,96.7548,96.4981,96.4981,18536.0
2019-04-26 12:30:00,108.96,108.99,108.5,108.55,15499.0,96.445,96.4715,96.0378,96.0821,15499.0
2019-04-26 13:00:00,108.52,108.55,108.24,108.26,15856.0,96.0555,96.0821,95.8077,95.8254,15856.0
2019-04-26 13:30:00,108.26,108.29,108.01,108.09,11569.0,95.8254,95.8519,95.6041,95.6749,11569.0
2019-04-26 14:00:00,108.11,108.42,107.97,108.34,20020.0,95.6926,95.967,95.5687,95.8962,20020.0
2019-04-26 14:30:00,108.35,108.35,108.18,108.26,20328.0,95.9051,95.9051,95.7546,95.8254,20328.0
2019-04-26 15:00:00,108.28,108.5,108.19,108.24,20760.0,95.8431,96.0378,95.7634,95.8077,20760.0
2019-04-26 15:30:00,108.23,108.55,108.21,108.55,68841.0,95.7988,96.0821,95.7811,96.0821,68841.0
2019-04-29 09:30:00,108.64,108.85,107.63,107.8,124713.0,96.1617,96.3476,95.2678,95.4182,124713.0
2019-04-29 10:00:00,107.79,108.07,107.52,107.82,41492.0,95.4094,95.6572,95.1704,95.4359,41492.0
2019-04-29 10:30:00,107.84,108.01,107.42,107.93,54876.0,95.4536,95.6041,95.0819,95.5333,54876.0
2019-04-29 11:00:00,107.93,108.01,107.62,107.77,45101.0,95.5333,95.6041,95.2589,95.3917,45101.0
2019-04-29 11:30:00,107.76,107.81,107.6,107.66,44611.0,95.3828,95.4271,95.2412,95.2943,44611.0
2019-04-29 12:00:00,107.65,108.04,107.58,108.03,33853.0,95.2855,95.6307,95.2235,95.6218,33853.0
2019-04-29 12:30:00,108.06,108.07,107.75,107.78,41797.0,95.6484,95.6572,95.374,95.4005,41797.0
2019-04-29 13:00:00,107.79,108.05,107.77,107.9,21980.0,95.4094,95.6395,95.3917,95.5067,21980.0
2019-04-29 13:30:00,107.88,107.88,107.68,107.74,25072.0,95.489,95.489,95.312,95.3651,25072.0
2019-04-29 14:00:00,107.75,107.88,107.62,107.81,39713.0,95.374,95.489,95.2589,95.4271,39713.0
2019-04-29 14:30:00,107.81,108.02,107.65,107.96,43754.0,95.4271,95.613,95.2855,95.5599,43754.0
2019-04-29 15:00:00,107.97,108.53,107.96,108.32,98072.0,95.5687,96.0644,95.5599,95.8785,98072.0
2019-04-29 15:30:00,108.31,108.4,107.76,107.84,240662.0,95.8696,95.9493,95.3828,95.4536,240662.0
2019-04-30 09:30:00,107.9,108.62,107.82,107.82,38900.0,95.5067,96.144,95.4359,95.4359,38900.0
2019-04-30 10:00:00,107.82,108.0,107.46,107.98,40683.0,95.4359,95.5953,95.1173,95.5776,40683.0
2019-04-30 10:30:00,107.99,108.46,107.98,108.27,44588.0,95.5864,96.0024,95.5776,95.8342,44588.0
2019-04-30 11:00:00,108.21,108.24,107.44,107.95,138414.0,95.7811,95.8077,95.0996,95.551,138414.0
2019-04-30 11:30:00,107.98,108.53,107.95,108.46,113165.0,95.5776,96.0644,95.551,96.0024,113165.0
2019-04-30 12:00:00,108.46,108.8,108.23,108.39,40283.0,96.0024,96.3034,95.7988,95.9405,40283.0
2019-04-30 12:30:00,108.39,108.41,107.65,108.02,116737.0,95.9405,95.9582,95.2855,95.613,116737.0
2019-04-30 13:00:00,108.01,108.28,107.88,107.91,103733.0,95.6041,95.8431,95.489,95.5156,103733.0
2019-04-30 13:30:00,107.95,108.1,107.82,107.94,118530.0,95.551,95.6838,95.4359,95.5421,118530.0
2019-04-30 14:00:00,107.94,108.23,107.89,108.18,54337.0,95.5421,95.7988,95.4979,95.7546,54337.0
2019-04-30 14:30:00,108.21,108.52,108.11,108.44,49603.0,95.7811,96.0555,95.6926,95.9847,49603.0
2019-04-30 15:00:00,108.46,108.52,108.17,108.22,63154.0,96.0024,96.0555,95.7457,95.79,63154.0
2019-04-30 15:30:00,108.2,108.22,107.82,107.84,303543.0,95.7723,95.79,95.4359,95.4536,303543.0
2019-05-01 09:30:00,107.75,107.99,107.0,107.35,50132.0,95.374,95.5864,94.7101,95.0199,50132.0
2019-05-01 10:00:00,107.3,107.3,106.7,106.7,38049.0,94.9757,94.9757,94.4446,94.4446,38049.0
2019-05-01 10:30:00,106.65,106.9,106.19,106.82,61584.0,94.4003,94.6216,93.9932,94.5508,61584.0
2019-05-01 11:00:00,106.8,107.04,106.42,106.42,37292.0,94.5331,94.7455,94.1967,94.1967,37292.0
2019-05-01 11:30:00,106.48,106.91,106.43,106.75,42073.0,94.2498,94.6305,94.2056,94.4888,42073.0
2019-05-01 12:00:00,106.76,106.79,106.19,106.38,29551.0,94.4977,94.5242,93.9932,94.1613,29551.0
2019-05-01 12:30:00,106.38,106.4,106.03,106.4,22529.0,94.1613,94.179,93.8515,94.179,22529.0
2019-05-01 13:00:00,106.41,106.84,106.4,106.78,23732.0,94.1879,94.5685,94.179,94.5154,23732.0
2019-05-01 13:30:00,106.8,107.37,106.78,107.26,90244.0,94.5331,95.0376,94.5154,94.9403,90244.0
2019-05-01 14:00:00,107.3,107.78,107.12,107.56,96496.0,94.9757,95.4005,94.8163,95.2058,96496.0
2019-05-01 14:30:00,107.58,107.63,106.98,107.18,154026.0,95.2235,95.2678,94.6924,94.8694,154026.0
2019-05-01 15:00:00,107.18,107.24,106.68,106.85,148625.0,94.8694,94.9225,94.4269,94.5773,148625.0
2019-05-01 15:30:00,106.85,106.85,105.77,105.83,266052.0,94.5773,94.5773,93.6214,93.6745,266052.0
2019-05-02 09:30:00,105.46,106.62,105.02,106.23,144556.0,93.347,94.3738,92.9575,94.0286,144556.0
2019-05-02 10:00:00,106.2,106.54,105.8,106.09,211350.0,94.002,94.3029,93.6479,93.9046,211350.0
2019-05-02 10:30:00,106.1,106.22,105.32,105.62,55643.0,93.9135,94.0197,93.2231,93.4886,55643.0
2019-05-02 11:00:00,105.62,105.87,105.0,105.41,87300.0,93.4886,93.7099,92.9398,93.3027,87300.0
2019-05-02 11:30:00,105.48,105.99,105.25,105.67,130606.0,93.3647,93.8161,93.1611,93.5329,130606.0
2019-05-02 12:00:00,105.69,106.03,105.56,105.95,30953.0,93.5506,93.8515,93.4355,93.7807,30953.0
2019-05-02 12:30:00,105.95,106.27,105.75,105.82,76239.0,93.7807,94.064,93.6037,93.6656,76239.0
2019-05-02 13:00:00,105.84,106.12,105.69,105.72,232798.0,93.6834,93.9312,93.5506,93.5771,232798.0
2019-05-02 13:30:00,105.82,106.12,105.54,105.94,70097.0,93.6656,93.9312,93.4178,93.7719,70097.0
2019-05-02 14:00:00,105.93,106.12,105.83,105.9,42158.0,93.763,93.9312,93.6745,93.7365,42158.0
2019-05-02 14:30:00,105.94,105.98,105.59,105.86,73684.0,93.7719,93.8073,93.4621,93.7011,73684.0
2019-05-02 15:00:00,105.83,105.95,105.74,105.86,107067.0,93.6745,93.7807,93.5948,93.7011,107067.0
2019-05-02 15:30:00,105.86,106.26,105.76,106.17,311082.0,93.7011,94.0551,93.6125,93.9754,311082.0
2019-05-03 09:30:00,106.77,108.03,106.75,107.82,48522.0,94.5065,95.6218,94.4888,95.4359,48522.0
2019-05-03 10:00:00,107.84,107.85,106.92,107.22,274150.0,95.4536,95.4625,94.6393,94.9048,274150.0
2019-05-03 10:30:00,107.23,107.43,106.81,107.26,111916.0,94.9137,95.0907,94.5419,94.9403,111916.0
2019-05-03 11:00:00,107.23,107.38,106.93,107.08,130943.0,94.9137,95.0465,94.6482,94.7809,130943.0
2019-05-03 11:30:00,107.16,107.32,106.94,107.3,31301.0,94.8517,94.9934,94.657,94.9757,31301.0
2019-05-03 12:00:00,107.41,107.8,107.4,107.75,30348.0,95.073,95.4182,95.0642,95.374,30348.0
2019-05-03 12:30:00,107.78,108.11,107.77,108.06,45035.0,95.4005,95.6926,95.3917,95.6484,45035.0
2019-05-03 13:00:00,108.05,108.34,108.0,108.34,23110.0,95.6395,95.8962,95.5953,95.8962,23110.0
2019-05-03 13:30:00,108.34,108.45,108.2,108.21,29806.0,95.8962,95.9936,95.7723,95.7811,29806.0
2019-05-03 14:00:00,108.2,108.63,108.15,108.58,52457.0,95.7723,96.1529,95.728,96.1086,52457.0
2019-05-03 14:30:00,108.59,108.78,108.42,108.66,38041.0,96.1175,96.2857,95.967,96.1794,38041.0
2019-05-03 15:00:00,108.64,108.92,108.57,108.91,39937.0,96.1617,96.4096,96.0998,96.4007,39937.0
2019-05-03 15:30:00,108.91,108.95,108.67,108.77,107516.0,96.4007,96.4361,96.1883,96.2768,107516.0
2019-05-06 09:30:00,106.81,107.32,105.43,106.62,84993.0,94.5419,94.9934,93.3204,94.3738,84993.0
2019-05-06 10:00:00,106.72,107.06,106.38,106.45,50464.0,94.4623,94.7632,94.1613,94.2233,50464.0
2019-05-06 10:30:00,106.41,107.0,106.22,106.92,46799.0,94.1879,94.7101,94.0197,94.6393,46799.0
2019-05-06 11:00:00,106.94,107.48,106.72,107.14,84970.0,94.657,95.135,94.4623,94.834,84970.0
2019-05-06 11:30:00,107.19,107.24,106.52,106.58,32101.0,94.8783,94.9225,94.2852,94.3384,32101.0
2019-05-06 12:00:00,106.6,107.33,106.47,107.18,92824.0,94.3561,95.0022,94.241,94.8694,92824.0
2019-05-06 12:30:00,107.14,107.46,107.1,107.4,21782.0,94.834,95.1173,94.7986,95.0642,21782.0
2019-05-06 13:00:00,107.31,107.42,107.15,107.27,15442.0,94.9845,95.0819,94.8429,94.9491,15442.0
2019-05-06 13:30:00,107.29,107.52,107.24,107.43,34779.0,94.9668,95.1704,94.9225,95.0907,34779.0
2019-05-06 14:00:00,107.43,107.87,107.36,107.8,49463.0,95.0907,95.4802,95.0288,95.4182,49463.0
2019-05-06 14:30:00,107.79,108.1,107.75,107.81,44692.0,95.4094,95.6838,95.374,95.4271,44692.0
2019-05-06 15:00:00,107.84,108.05,107.56,107.94,58769.0,95.4536,95.6395,95.2058,95.5421,58769.0
2019-05-06 15:30:00,107.9,108.07,107.73,107.81,197877.0,95.5067,95.6572,95.3563,95.4271,197877.0
2019-05-07 09:30:00,106.51,106.78,105.95,106.42,37866.0,94.2764,94.5154,93.7807,94.1967,37866.0
2019-05-07 10:00:00,106.51,106.51,105.35,105.98,41458.0,94.2764,94.2764,93.2496,93.8073,41458.0
2019-05-07 10:30:00,106.05,106.25,105.66,106.11,22382.0,93.8692,94.0463,93.524,93.9223,22382.0
2019-05-07 11:00:00,106.09,106.42,105.76,106.37,26998.0,93.9046,94.1967,93.6125,94.1525,26998.0
2019-05-07 11:30:00,106.42,106.48,105.75,105.84,52831.0,94.1967,94.2498,93.6037,93.6834,52831.0
2019-05-07 12:00:00,105.81,106.07,105.61,106.07,23966.0,93.6568,93.8869,93.4798,93.8869,23966.0
2019-05-07 12:30:00,106.05,106.35,105.87,105.99,21621.0,93.8692,94.1348,93.7099,93.8161,21621.0
2019-05-07 13:00:00,105.95,106.02,105.3,105.32,37212.0,93.7807,93.8427,93.2054,93.2231,37212.0
2019-05-07 13:30:00,105.32,105.58,105.17,105.31,29247.0,93.2231,93.4532,93.0903,93.2142,29247.0
2019-05-07 14:00:00,105.31,105.63,105.03,105.31,31760.0,93.2142,93.4975,92.9664,93.2142,31760.0
2019-05-07 14:30:00,105.36,105.8,105.12,105.62,28213.0,93.2585,93.6479,93.046,93.4886,28213.0
2019-05-07 15:00:00,105.55,105.72,105.35,105.4,43486.0,93.4267,93.5771,93.2496,93.2939,43486.0
2019-05-07 15:30:00,105.39,106.13,105.08,105.93,225201.0,93.285,93.94,93.0106,93.763,225201.0
2019-05-08 09:30:00,105.48,105.97,105.05,105.44,72531.0,93.3647,93.7984,92.9841,93.3293,72531.0
2019-05-08 10:00:00,105.43,105.76,104.89,105.07,53507.0,93.3204,93.6125,92.8425,93.0018,53507.0
2019-05-08 10:30:00,105.08,105.29,104.6,104.97,44883.0,93.0106,93.1965,92.5858,92.9133,44883.0
2019-05-08 11:00:00,105.01,105.73,105.01,105.57,38348.0,92.9487,93.586,92.9487,93.4444,38348.0
2019-05-08 11:30:00,105.62,105.82,105.02,105.62,31341.0,93.4886,93.6656,92.9575,93.4886,31341.0
2019-05-08 12:00:00,105.51,105.56,105.12,105.3,24200.0,93.3913,93.4355,93.046,93.2054,24200.0
2019-05-08 12:30:00,105.24,105.45,105.23,105.45,13570.0,93.1523,93.3381,93.1434,93.3381,13570.0
2019-05-08 13:00:00,105.51,105.65,105.3,105.51,21433.0,93.3913,93.5152,93.2054,93.3913,21433.0
2019-05-08 13:30:00,105.5,105.68,105.41,105.59,16550.0,93.3824,93.5417,93.3027,93.4621,16550.0
2019-05-08 14:00:00,105.59,105.83,105.51,105.81,34650.0,93.4621,93.6745,93.3913,93.6568,34650.0
2019-05-08 14:30:00,105.82,106.1,105.82,106.08,42852.0,93.6656,93.9135,93.6656,93.8958,42852.0
2019-05-08 15:00:00,106.08,106.19,105.91,106.19,33407.0,93.8958,93.9932,93.7453,93.9932,33407.0
2019-05-08 15:30:00,106.19,106.25,105.56,105.77,146512.0,93.9932,94.0463,93.4355,93.6214,146512.0
2019-05-09 09:30:00,104.26,104.33,103.38,103.97,71509.0,92.2848,92.3468,91.5059,92.0281,71509.0
2019-05-09 10:00:00,103.9,104.19,103.67,103.71,46899.0,91.9662,92.2229,91.7626,91.798,46899.0
2019-05-09 10:30:00,103.69,104.34,103.6,103.81,49315.0,91.7803,92.3556,91.7006,91.8865,49315.0
2019-05-09 11:00:00,103.8,104.17,103.64,103.73,30125.0,91.8777,92.2052,91.736,91.8157,30125.0
2019-05-09 11:30:00,103.73,104.2,103.69,103.77,189632.0,91.8157,92.2317,91.7803,91.8511,189632.0
2019-05-09 12:00:00,103.78,104.04,103.58,103.73,48769.0,91.86,92.0901,91.6829,91.8157,48769.0
2019-05-09 12:30:00,103.81,104.29,103.76,103.89,195161.0,91.8865,92.3114,91.8423,91.9573,195161.0
2019-05-09 13:00:00,103.95,104.04,103.63,103.84,66866.0,92.0104,92.0901,91.7272,91.9131,66866.0
2019-05-09 13:30:00,103.85,104.18,103.73,103.94,40061.0,91.9219,92.214,91.8157,92.0016,40061.0
2019-05-09 14:00:00,103.93,104.12,103.77,104.12,27650.0,91.9927,92.1609,91.8511,92.1609,27650.0
2019-05-09 14:30:00,104.24,104.4,103.95,103.95,43420.0,92.2671,92.4087,92.0104,92.0104,43420.0
2019-05-09 15:00:00,103.84,103.92,103.53,103.86,47975.0,91.9131,91.9839,91.6387,91.9308,47975.0
2019-05-09 15:30:00,103.84,104.06,103.52,103.59,145741.0,91.9131,92.1078,91.6298,91.6918,145741.0
2019-05-10 09:30:00,103.33,103.68,102.64,103.04,66843.0,91.4616,91.7714,90.8509,91.205,66843.0
2019-05-10 10:00:00,103.01,103.08,102.49,102.85,32981.0,91.1784,91.2404,90.7181,91.0368,32981.0
2019-05-10 10:30:00,102.8,102.8,102.03,102.04,26249.0,90.9925,90.9925,90.311,90.3198,26249.0
2019-05-10 11:00:00,102.07,102.37,101.77,101.91,36157.0,90.3464,90.6119,90.0808,90.2047,36157.0
2019-05-10 11:30:00,101.86,102.01,101.53,101.94,40669.0,90.1605,90.2933,89.8684,90.2313,40669.0
2019-05-10 12:00:00,102.03,102.48,101.8,102.48,30033.0,90.311,90.7093,90.1074,90.7093,30033.0
2019-05-10 12:30:00,102.46,102.92,102.43,102.86,17681.0,90.6916,91.0987,90.665,91.0456,17681.0
2019-05-10 13:00:00,102.86,103.37,102.83,102.97,62178.0,91.0456,91.4971,91.0191,91.143,62178.0
2019-05-10 13:30:00,102.98,103.43,102.9,103.27,30638.0,91.1518,91.5502,91.081,91.4085,30638.0
2019-05-10 14:00:00,103.27,103.5,103.07,103.18,17380.0,91.4085,91.6121,91.2315,91.3289,17380.0
2019-05-10 14:30:00,103.26,103.7,103.22,103.5,19474.0,91.3997,91.7891,91.3643,91.6121,19474.0
2019-05-10 15:00:00,103.52,103.78,103.36,103.64,83586.0,91.6298,91.86,91.4882,91.736,83586.0
2019-05-10 15:30:00,103.64,103.71,102.86,103.36,102500.0,91.736,91.798,91.0456,91.4882,102500.0
2019-05-13 09:30:00,101.29,101.29,99.33,99.61,89405.0,89.656,89.656,87.9211,88.1689,89405.0
2019-05-13 10:00:00,99.6,100.2,99.49,100.06,70310.0,88.1601,88.6912,88.0627,88.5672,70310.0
2019-05-13 10:30:00,100.03,100.28,99.46,99.57,29168.0,88.5407,88.762,88.0361,88.1335,29168.0
2019-05-13 11:00:00,99.62,99.73,99.01,99.03,34408.0,88.1778,88.2751,87.6378,87.6555,34408.0
2019-05-13 11:30:00,99.09,99.27,98.75,99.08,26536.0,87.7086,87.868,87.4077,87.6998,26536.0
2019-05-13 12:00:00,99.08,99.1,98.71,98.84,19376.0,87.6998,87.7175,87.3723,87.4874,19376.0
2019-05-13 12:30:00,98.85,98.85,98.16,98.32,64656.0,87.4962,87.4962,86.8855,87.0271,64656.0
2019-05-13 13:00:00,98.3,98.58,98.2,98.27,112089.0,87.0094,87.2572,86.9209,86.9828,112089.0
2019-05-13 13:30:00,98.26,99.0,98.25,98.98,60231.0,86.974,87.629,86.9651,87.6113,60231.0
2019-05-13 14:00:00,98.92,99.35,98.67,99.21,32326.0,87.5582,87.9388,87.3369,87.8149,32326.0
2019-05-13 14:30:00,99.28,99.77,99.19,99.6,24605.0,87.8768,88.3105,87.7972,88.1601,24605.0
2019-05-13 15:00:00,99.6,99.71,99.01,99.12,36574.0,88.1601,88.2574,87.6378,87.7352,36574.0
2019-05-13 15:30:00,99.1,99.27,98.9,99.13,117694.0,87.7175,87.868,87.5405,87.7441,117694.0
2019-05-14 09:30:00,99.58,100.24,99.32,99.82,65746.0,88.1424,88.7266,87.9122,88.3548,65746.0
2019-05-14 10:00:00,99.84,100.45,99.83,100.38,45284.0,88.3725,88.9124,88.3637,88.8505,45284.0
2019-05-14 10:30:00,100.38,100.49,99.63,99.93,39945.0,88.8505,88.9478,88.1866,88.4522,39945.0
2019-05-14 11:00:00,99.94,100.78,99.91,100.47,43774.0,88.461,89.2045,88.4345,88.9301,43774.0
2019-05-14 11:30:00,100.51,100.93,100.5,100.78,43026.0,88.9655,89.3373,88.9567,89.2045,43026.0
2019-05-14 12:00:00,100.76,100.83,100.53,100.73,29437.0,89.1868,89.2488,88.9833,89.1603,29437.0
2019-05-14 12:30:00,100.76,101.11,100.74,101.04,35596.0,89.1868,89.4966,89.1691,89.4347,35596.0
2019-05-14 13:00:00,101.05,101.18,100.99,101.06,27748.0,89.4435,89.5586,89.3904,89.4524,27748.0
2019-05-14 13:30:00,101.07,101.29,100.97,101.18,30995.0,89.4612,89.656,89.3727,89.5586,30995.0
2019-05-14 14:00:00,101.18,101.21,100.94,100.98,35969.0,89.5586,89.5851,89.3462,89.3816,35969.0
2019-05-14 14:30:00,101.01,101.17,100.67,100.87,82362.0,89.4081,89.5497,89.1072,89.2842,82362.0
2019-05-14 15:00:00,100.87,101.1,100.82,100.93,73288.0,89.2842,89.4878,89.2399,89.3373,73288.0
2019-05-14 15:30:00,100.91,100.91,100.3,100.42,165483.0,89.3196,89.3196,88.7797,88.8859,165483.0
2019-05-15 09:30:00,99.43,100.0,99.17,99.42,59217.0,88.0096,88.5141,87.7795,88.0007,59217.0
2019-05-15 10:00:00,99.42,100.77,99.42,100.77,62018.0,88.0007,89.1957,88.0007,89.1957,62018.0
2019-05-15 10:30:00,100.82,101.06,100.6,100.67,62788.0,89.2399,89.4524,89.0452,89.1072,62788.0
2019-05-15 11:00:00,100.71,101.08,100.44,101.03,83370.0,89.1426,89.4701,88.9036,89.4258,83370.0
2019-05-15 11:30:00,101.04,101.26,100.89,101.16,35665.0,89.4347,89.6294,89.3019,89.5409,35665.0
2019-05-15 12:00:00,101.22,101.5,101.21,101.21,32740.0,89.594,89.8418,89.5851,89.5851,32740.0
2019-05-15 12:30:00,101.18,101.33,101.09,101.18,32822.0,89.5586,89.6914,89.4789,89.5586,32822.0
2019-05-15 13:00:00,101.19,101.37,100.53,100.87,62636.0,89.5674,89.7268,88.9833,89.2842,62636.0
2019-05-15 13:30:00,100.87,101.01,100.78,101.01,19110.0,89.2842,89.4081,89.2045,89.4081,19110.0
2019-05-15 14:00:00,100.99,101.3,100.99,101.22,38512.0,89.3904,89.6648,89.3904,89.594,38512.0
2019-05-15 14:30:00,101.23,101.46,101.08,101.14,41995.0,89.6028,89.8064,89.4701,89.5232,41995.0
2019-05-15 15:00:00,101.16,101.35,101.13,101.3,50635.0,89.5409,89.7091,89.5143,89.6648,50635.0
2019-05-15 15:30:00,101.3,101.39,101.12,101.2,204523.0,89.6648,89.7445,89.5055,89.5763,204523.0
2019-05-16 09:30:00,101.84,102.88,101.35,102.21,103307.0,90.1428,91.0633,89.7091,90.4703,103307.0
2019-05-16 10:00:00,102.26,102.26,101.87,102.08,70725.0,90.5145,90.5145,90.1693,90.3552,70725.0
2019-05-16 10:30:00,102.09,102.26,101.77,102.12,79439.0,90.3641,90.5145,90.0808,90.3906,79439.0
2019-05-16 11:00:00,102.11,102.15,101.81,101.94,66207.0,90.3818,90.4172,90.1162,90.2313,66207.0
2019-05-16 11:30:00,101.93,102.19,101.85,101.96,120245.0,90.2224,90.4526,90.1516,90.249,120245.0
2019-05-16 12:00:00,101.97,102.36,101.88,102.34,72836.0,90.2579,90.6031,90.1782,90.5854,72836.0
2019-05-16 12:30:00,102.36,102.63,102.36,102.6,37632.0,90.6031,90.842,90.6031,90.8155,37632.0
2019-05-16 13:00:00,102.61,102.72,102.4,102.45,45358.0,90.8243,90.9217,90.6385,90.6827,45358.0
2019-05-16 13:30:00,102.44,102.45,102.12,102.24,32811.0,90.6739,90.6827,90.3906,90.4968,32811.0
2019-05-16 14:00:00,102.22,102.58,102.15,102.55,35479.0,90.4791,90.7978,90.4172,90.7712,35479.0
2019-05-16 14:30:00,102.54,102.55,102.2,102.26,43925.0,90.7624,90.7712,90.4614,90.5145,43925.0
2019-05-16 15:00:00,102.24,102.26,101.87,102.18,64995.0,90.4968,90.5145,90.1693,90.4437,64995.0
2019-05-16 15:30:00,102.2,102.2,101.69,101.84,194727.0,90.4614,90.4614,90.01,90.1428,194727.0
2019-05-17 09:30:00,100.61,101.72,100.57,101.33,99937.0,89.0541,90.0366,89.0187,89.6914,99937.0
2019-05-17 10:00:00,101.36,101.73,101.27,101.64,35911.0,89.7179,90.0454,89.6383,89.9658,35911.0
2019-05-17 10:30:00,101.68,102.45,101.51,102.35,48035.0,90.0012,90.6827,89.8507,90.5942,48035.0
2019-05-17 11:00:00,102.39,102.62,102.35,102.5,29651.0,90.6296,90.8332,90.5942,90.727,29651.0
2019-05-17 11:30:00,102.48,102.54,102.07,102.34,62156.0,90.7093,90.7624,90.3464,90.5854,62156.0
2019-05-17 12:00:00,102.32,102.39,102.0,102.08,25441.0,90.5677,90.6296,90.2844,90.3552,25441.0
2019-05-17 12:30:00,102.06,102.29,101.85,102.14,22327.0,90.3375,90.5411,90.1516,90.4083,22327.0
2019-05-17 13:00:00,102.17,102.4,102.1,102.12,43260.0,90.4349,90.6385,90.3729,90.3906,43260.0
2019-05-17 13:30:00,102.1,102.22,101.98,102.13,20118.0,90.3729,90.4791,90.2667,90.3995,20118.0
2019-05-17 14:00:00,102.13,102.37,102.08,102.34,39341.0,90.3995,90.6119,90.3552,90.5854,39341.0
2019-05-17 14:30:00,102.32,102.43,102.1,102.43,31772.0,90.5677,90.665,90.3729,90.665,31772.0
2019-05-17 15:00:00,102.43,102.48,101.71,101.88,55794.0,90.665,90.7093,90.0277,90.1782,55794.0
2019-05-17 15:30:00,101.83,101.89,101.5,101.63,126958.0,90.1339,90.187,89.8418,89.9569,126958.0
2019-05-20 09:30:00,100.47,101.0,99.66,99.84,123791.0,88.9301,89.3993,88.2132,88.3725,123791.0
2019-05-20 10:00:00,99.85,100.33,99.72,100.23,64371.0,88.3814,88.8062,88.2663,88.7177,64371.0
2019-05-20 10:30:00,100.23,100.37,99.83,100.03,50963.0,88.7177,88.8416,88.3637,88.5407,50963.0
2019-05-20 11:00:00,100.06,100.35,99.84,100.25,68515.0,88.5672,88.8239,88.3725,88.7354,68515.0
2019-05-20 11:30:00,100.35,100.43,100.1,100.38,42604.0,88.8239,88.8947,88.6026,88.8505,42604.0
2019-05-20 12:00:00,100.35,100.37,100.05,100.05,48925.0,88.8239,88.8416,88.5584,88.5584,48925.0
2019-05-20 12:30:00,100.04,100.08,99.86,99.88,26000.0,88.5495,88.5849,88.3902,88.4079,26000.0
2019-05-20 13:00:00,99.84,100.09,99.76,100.07,32701.0,88.3725,88.5938,88.3017,88.5761,32701.0
2019-05-20 13:30:00,100.05,100.19,99.86,99.95,24548.0,88.5584,88.6823,88.3902,88.4699,24548.0
2019-05-20 14:00:00,99.92,100.01,99.72,99.81,25033.0,88.4433,88.523,88.2663,88.3459,25033.0
2019-05-20 14:30:00,99.78,99.81,99.46,99.51,24993.0,88.3194,88.3459,88.0361,88.0804,24993.0
2019-05-20 15:00:00,99.49,99.53,99.28,99.45,33118.0,88.0627,88.0981,87.8768,88.0273,33118.0
2019-05-20 15:30:00,99.46,99.65,99.36,99.52,86848.0,88.0361,88.2043,87.9476,88.0893,86848.0
2019-05-21 09:30:00,100.35,100.45,99.75,100.07,46764.0,88.8239,88.9124,88.2928,88.5761,46764.0
2019-05-21 10:00:00,100.0,100.54,99.97,100.02,90495.0,88.5141,88.9921,88.4876,88.5318,90495.0
2019-05-21 10:30:00,100.05,100.68,99.97,100.55,131949.0,88.5584,89.116,88.4876,89.001,131949.0
2019-05-21 11:00:00,100.55,100.93,100.47,100.72,19750.0,89.001,89.3373,88.9301,89.1514,19750.0
2019-05-21 11:30:00,100.77,100.77,100.29,100.32,17801.0,89.1957,89.1957,88.7708,88.7974,17801.0
2019-05-21 12:00:00,100.33,100.41,100.21,100.27,15663.0,88.8062,88.877,88.7,88.7531,15663.0
2019-05-21 12:30:00,100.26,100.37,100.16,100.32,14203.0,88.7443,88.8416,88.6557,88.7974,14203.0
2019-05-21 13:00:00,100.3,100.39,100.25,100.38,20835.0,88.7797,88.8593,88.7354,88.8505,20835.0
2019-05-21 13:30:00,100.39,100.41,100.24,100.24,18848.0,88.8593,88.877,88.7266,88.7266,18848.0
2019-05-21 14:00:00,100.24,100.37,100.17,100.3,24679.0,88.7266,88.8416,88.6646,88.7797,24679.0
2019-05-21 14:30:00,100.29,100.43,100.12,100.17,18471.0,88.7708,88.8947,88.6203,88.6646,18471.0
2019-05-21 15:00:00,100.17,100.44,100.14,100.44,22608.0,88.6646,88.9036,88.638,88.9036,22608.0
2019-05-21 15:30:00,100.42,100.54,100.22,100.32,96002.0,88.8859,88.9921,88.7089,88.7974,96002.0
2019-05-22 09:30:00,100.02,100.11,99.39,99.86,42673.0,88.5318,88.6115,87.9742,88.3902,42673.0
2019-05-22 10:00:00,99.93,99.97,99.58,99.71,33616.0,88.4522,88.4876,88.1424,88.2574,33616.0
2019-05-22 10:30:00,99.71,99.98,99.31,99.69,65866.0,88.2574,88.4964,87.9034,88.2397,65866.0
2019-05-22 11:00:00,99.69,100.13,99.56,100.08,65548.0,88.2397,88.6292,88.1247,88.5849,65548.0
2019-05-22 11:30:00,100.09,100.1,99.75,99.83,27549.0,88.5938,88.6026,88.2928,88.3637,27549.0
2019-05-22 12:00:00,99.85,99.9,99.48,99.82,54955.0,88.3814,88.4256,88.0539,88.3548,54955.0
2019-05-22 12:30:00,99.84,100.05,99.8,99.98,46321.0,88.3725,88.5584,88.3371,88.4964,46321.0
2019-05-22 13:00:00,99.95,100.16,99.89,100.12,47758.0,88.4699,88.6557,88.4168,88.6203,47758.0
2019-05-22 13:30:00,100.12,100.26,99.88,100.21,23334.0,88.6203,88.7443,88.4079,88.7,23334.0
2019-05-22 14:00:00,100.19,100.28,100.07,100.25,21912.0,88.6823,88.762,88.5761,88.7354,21912.0
2019-05-22 14:30:00,100.28,100.46,100.24,100.44,32948.0,88.762,88.9213,88.7266,88.9036,32948.0
2019-05-22 15:00:00,100.4,100.5,100.05,100.13,39846.0,88.8682,88.9567,88.5584,88.6292,39846.0
2019-05-22 15:30:00,100.12,100.36,100.09,100.1,96420.0,88.6203,88.8328,88.5938,88.6026,96420.0
2019-05-23 09:30:00,98.87,98.91,96.85,97.67,127131.0,87.5139,87.5493,85.7259,86.4517,127131.0
2019-05-23 10:00:00,97.66,98.61,97.66,98.52,38918.0,86.4429,87.2838,86.4429,87.2041,38918.0
2019-05-23 10:30:00,98.51,99.06,98.28,98.97,39386.0,87.1953,87.6821,86.9917,87.6024,39386.0
2019-05-23 11:00:00,99.02,99.02,98.41,98.68,22238.0,87.6467,87.6467,87.1068,87.3457,22238.0
2019-05-23 11:30:00,98.65,98.68,98.03,98.12,20029.0,87.3192,87.3457,86.7704,86.8501,20029.0
2019-05-23 12:00:00,98.13,98.4,98.06,98.34,16427.0,86.8589,87.0979,86.797,87.0448,16427.0
2019-05-23 12:30:00,98.36,98.36,97.87,98.09,28060.0,87.0625,87.0625,86.6288,86.8235,28060.0
2019-05-23 13:00:00,98.07,98.33,97.99,98.22,21709.0,86.8058,87.0359,86.735,86.9386,21709.0
2019-05-23 13:30:00,98.2,98.34,98.13,98.19,25888.0,86.9209,87.0448,86.8589,86.912,25888.0
2019-05-23 14:00:00,98.19,98.25,97.96,97.98,36934.0,86.912,86.9651,86.7084,86.7261,36934.0
2019-05-23 14:30:00,97.99,98.16,97.92,98.0,39214.0,86.735,86.8855,86.673,86.7438,39214.0
2019-05-23 15:00:00,97.97,98.75,97.85,98.72,63349.0,86.7173,87.4077,86.6111,87.3811,63349.0
2019-05-23 15:30:00,98.71,98.73,98.24,98.66,117730.0,87.3723,87.39,86.9563,87.328,117730.0
2019-05-24 09:30:00,99.55,99.94,98.26,98.79,38306.0,88.1158,88.461,86.974,87.4431,38306.0
2019-05-24 10:00:00,98.75,99.11,98.67,98.79,26322.0,87.4077,87.7264,87.3369,87.4431,26322.0
2019-05-24 10:30:00,98.82,99.01,98.75,98.97,69884.0,87.4697,87.6378,87.4077,87.6024,69884.0
2019-05-24 11:00:00,98.96,99.21,98.84,98.95,26556.0,87.5936,87.8149,87.4874,87.5847,26556.0
2019-05-24 11:30:00,99.0,99.2,99.0,99.15,15690.0,87.629,87.806,87.629,87.7618,15690.0
2019-05-24 12:00:00,99.14,99.24,98.97,99.1,17675.0,87.7529,87.8414,87.6024,87.7175,17675.0
2019-05-24 12:30:00,99.11,99.48,99.03,99.48,23709.0,87.7264,88.0539,87.6555,88.0539,23709.0
2019-05-24 13:00:00,99.5,99.6,99.09,99.11,16604.0,88.0716,88.1601,87.7086,87.7264,16604.0
2019-05-24 13:30:00,99.13,99.44,99.11,99.28,27475.0,87.7441,88.0184,87.7264,87.8768,27475.0
2019-05-24 14:00:00,99.27,99.28,99.05,99.2,20307.0,87.868,87.8768,87.6732,87.806,20307.0
2019-05-24 14:30:00,99.21,99.28,99.05,99.17,38049.0,87.8149,87.8768,87.6732,87.7795,38049.0
2019-05-24 15:00:00,99.15,99.49,99.15,99.4,41908.0,87.7618,88.0627,87.7618,87.983,41908.0
2019-05-24 15:30:00,99.39,99.58,99.21,99.38,125301.0,87.9742,88.1424,87.8149,87.9653,125301.0
2019-05-28 09:30:00,99.36,99.94,99.27,99.81,53215.0,87.9476,88.461,87.868,88.3459,53215.0
2019-05-28 10:00:00,99.78,99.86,99.5,99.67,118927.0,88.3194,88.3902,88.0716,88.222,118927.0
2019-05-28 10:30:00,99.67,99.76,99.3,99.56,122288.0,88.222,88.3017,87.8945,88.1247,122288.0
2019-05-28 11:00:00,99.49,99.88,99.44,99.44,32799.0,88.0627,88.4079,88.0184,88.0184,32799.0
2019-05-28 11:30:00,99.38,99.9,99.2,99.86,52961.0,87.9653,88.4256,87.806,88.3902,52961.0
2019-05-28 12:00:00,99.86,100.05,99.75,100.01,20923.0,88.3902,88.5584,88.2928,88.523,20923.0
2019-05-28 12:30:00,99.96,100.32,99.9,100.0,45748.0,88.4787,88.7974,88.4256,88.5141,45748.0
2019-05-28 13:00:00,100.04,100.19,99.99,100.09,26318.0,88.5495,88.6823,88.5053,88.5938,26318.0
2019-05-28 13:30:00,100.07,100.29,100.0,100.04,24195.0,88.5761,88.7708,88.5141,88.5495,24195.0
2019-05-28 14:00:00,100.04,100.06,99.57,99.6,62478.0,88.5495,88.5672,88.1335,88.1601,62478.0
2019-05-28 14:30:00,99.58,99.87,99.51,99.79,60594.0,88.1424,88.3991,88.0804,88.3282,60594.0
2019-05-28 15:00:00,99.78,99.86,99.6,99.79,46644.0,88.3194,88.3902,88.1601,88.3282,46644.0
2019-05-28 15:30:00,99.8,99.82,99.51,99.62,145212.0,88.3371,88.3548,88.0804,88.1778,145212.0
2019-05-29 09:30:00,98.63,99.08,98.01,98.19,31814.0,87.3015,87.6998,86.7527,86.912,31814.0
2019-05-29 10:00:00,98.16,99.34,98.15,99.18,42052.0,86.8855,87.9299,86.8766,87.7883,42052.0
2019-05-29 10:30:00,99.22,99.56,99.21,99.24,39173.0,87.8237,88.1247,87.8149,87.8414,39173.0
2019-05-29 11:00:00,99.19,99.32,98.77,98.97,61995.0,87.7972,87.9122,87.4254,87.6024,61995.0
2019-05-29 11:30:00,99.0,99.15,98.62,98.82,28578.0,87.629,87.7618,87.2926,87.4697,28578.0
2019-05-29 12:00:00,98.78,99.62,98.74,99.49,63622.0,87.4343,88.1778,87.3988,88.0627,63622.0
2019-05-29 12:30:00,99.49,99.63,99.28,99.33,27135.0,88.0627,88.1866,87.8768,87.9211,27135.0
2019-05-29 13:00:00,99.34,99.84,99.27,99.74,24539.0,87.9299,88.3725,87.868,88.284,24539.0
2019-05-29 13:30:00,99.75,99.81,99.41,99.41,23651.0,88.2928,88.3459,87.9919,87.9919,23651.0
2019-05-29 14:00:00,99.48,99.55,99.3,99.43,47743.0,88.0539,88.1158,87.8945,88.0096,47743.0
2019-05-29 14:30:00,99.43,99.43,98.93,99.11,25429.0,88.0096,88.0096,87.567,87.7264,25429.0
2019-05-29 15:00:00,99.08,99.4,98.91,99.39,53822.0,87.6998,87.983,87.5493,87.9742,53822.0
2019-05-29 15:30:00,99.38,99.81,99.31,99.59,194045.0,87.9653,88.3459,87.9034,88.1512,194045.0
2019-05-30 09:30:00,99.63,100.55,99.43,100.49,43346.0,88.1866,89.001,88.0096,88.9478,43346.0
2019-05-30 10:00:00,100.53,100.6,99.89,99.95,31473.0,88.9833,89.0452,88.4168,88.4699,31473.0
2019-05-30 10:30:00,100.0,100.15,99.43,99.52,26149.0,88.5141,88.6469,88.0096,88.0893,26149.0
2019-05-30 11:00:00,99.52,99.62,99.13,99.28,27441.0,88.0893,88.1778,87.7441,87.8768,27441.0
2019-05-30 11:30:00,99.28,99.33,98.95,99.18,36546.0,87.8768,87.9211,87.5847,87.7883,36546.0
2019-05-30 12:00:00,99.19,99.39,99.03,99.22,16943.0,87.7972,87.9742,87.6555,87.8237,16943.0
2019-05-30 12:30:00,99.16,99.59,99.15,99.41,23076.0,87.7706,88.1512,87.7618,87.9919,23076.0
2019-05-30 13:00:00,99.44,99.44,99.12,99.13,14852.0,88.0184,88.0184,87.7352,87.7441,14852.0
2019-05-30 13:30:00,99.16,99.2,98.95,99.02,36408.0,87.7706,87.806,87.5847,87.6467,36408.0
2019-05-30 14:00:00,99.05,99.11,98.64,98.64,32630.0,87.6732,87.7264,87.3103,87.3103,32630.0
2019-05-30 14:30:00,98.67,98.69,98.32,98.59,43894.0,87.3369,87.3546,87.0271,87.2661,43894.0
2019-05-30 15:00:00,98.57,98.77,98.42,98.76,43083.0,87.2484,87.4254,87.1156,87.4166,43083.0
2019-05-30 15:30:00,98.74,98.92,98.43,98.61,101150.0,87.3988,87.5582,87.1245,87.2838,101150.0
2019-05-31 09:30:00,97.02,97.72,96.29,96.41,67743.0,85.8764,86.496,85.2303,85.3365,67743.0
2019-05-31 10:00:00,96.44,96.54,95.75,96.05,54345.0,85.363,85.4515,84.7523,85.0178,54345.0
2019-05-31 10:30:00,96.06,96.7,96.04,96.65,97696.0,85.0267,85.5932,85.009,85.5489,97696.0
2019-05-31 11:00:00,96.61,96.9,96.46,96.84,34598.0,85.5135,85.7702,85.3807,85.7171,34598.0
2019-05-31 11:30:00,96.82,96.9,96.46,96.56,20979.0,85.6994,85.7702,85.3807,85.4692,20979.0
2019-05-31 12:00:00,96.55,96.55,95.86,95.9,33093.0,85.4604,85.4604,84.8496,84.885,33093.0
2019-05-31 12:30:00,95.91,95.95,95.56,95.65,32869.0,84.8939,84.9293,84.5841,84.6638,32869.0
2019-05-31 13:00:00,95.65,95.77,95.54,95.62,19488.0,84.6638,84.77,84.5664,84.6372,19488.0
2019-05-31 13:30:00,95.63,95.81,95.58,95.63,29491.0,84.6461,84.8054,84.6018,84.6461,29491.0
2019-05-31 14:00:00,95.65,95.65,95.23,95.27,30007.0,84.6638,84.6638,84.292,84.3274,30007.0
2019-05-31 14:30:00,95.27,95.51,95.11,95.37,41638.0,84.3274,84.5398,84.1858,84.4159,41638.0
2019-05-31 15:00:00,95.32,95.34,94.94,95.04,55103.0,84.3717,84.3894,84.0353,84.1238,55103.0
2019-05-31 15:30:00,95.01,95.17,94.73,94.9,195928.0,84.0973,84.2389,83.8494,83.9999,195928.0
2019-06-03 09:30:00,94.95,96.03,94.87,95.74,51035.0,84.0442,85.0001,83.9734,84.7434,51035.0
2019-06-03 10:00:00,95.67,96.21,95.66,96.01,106560.0,84.6815,85.1594,84.6726,84.9824,106560.0
2019-06-03 10:30:00,96.05,96.48,95.71,96.45,157527.0,85.0178,85.3984,84.7169,85.3719,157527.0
2019-06-03 11:00:00,96.39,96.44,95.71,95.78,34558.0,85.3188,85.363,84.7169,84.7788,34558.0
2019-06-03 11:30:00,95.81,96.28,95.8,96.14,36089.0,84.8054,85.2214,84.7965,85.0975,36089.0
2019-06-03 12:00:00,96.15,96.31,95.79,95.79,39217.0,85.1063,85.248,84.7877,84.7877,39217.0
2019-06-03 12:30:00,95.79,95.99,95.66,95.94,35668.0,84.7877,84.9647,84.6726,84.9205,35668.0
2019-06-03 13:00:00,95.98,96.62,95.82,96.2,42330.0,84.9559,85.5223,84.8142,85.1506,42330.0
2019-06-03 13:30:00,96.23,96.6,95.94,96.56,44811.0,85.1771,85.5046,84.9205,85.4692,44811.0
2019-06-03 14:00:00,96.53,96.66,96.38,96.45,62061.0,85.4427,85.5578,85.3099,85.3719,62061.0
2019-06-03 14:30:00,96.52,96.54,95.96,96.09,52683.0,85.4338,85.4515,84.9382,85.0532,52683.0
2019-06-03 15:00:00,96.1,96.56,95.87,96.17,68731.0,85.0621,85.4692,84.8585,85.124,68731.0
2019-06-03 15:30:00,96.1,96.9,95.91,96.88,287003.0,85.0621,85.7702,84.8939,85.7525,287003.0
2019-06-04 09:30:00,98.16,99.43,98.16,98.71,86978.0,86.8855,88.0096,86.8855,87.3723,86978.0
2019-06-04 10:00:00,98.83,99.52,98.4,99.52,155908.0,87.4785,88.0893,87.0979,88.0893,155908.0
2019-06-04 10:30:00,99.48,99.59,98.9,99.39,28523.0,88.0539,88.1512,87.5405,87.9742,28523.0
2019-06-04 11:00:00,99.4,100.03,99.2,99.95,36576.0,87.983,88.5407,87.806,88.4699,36576.0
2019-06-04 11:30:00,99.97,100.14,99.88,99.91,56513.0,88.4876,88.638,88.4079,88.4345,56513.0
2019-06-04 12:00:00,99.96,99.99,99.63,99.8,30126.0,88.4787,88.5053,88.1866,88.3371,30126.0
2019-06-04 12:30:00,99.79,100.16,99.75,100.02,52799.0,88.3282,88.6557,88.2928,88.5318,52799.0
2019-06-04 13:00:00,99.98,100.08,99.88,100.01,19927.0,88.4964,88.5849,88.4079,88.523,19927.0
2019-06-04 13:30:00,100.0,100.08,99.82,100.07,27629.0,88.5141,88.5849,88.3548,88.5761,27629.0
2019-06-04 14:00:00,100.1,100.19,99.98,100.13,75526.0,88.6026,88.6823,88.4964,88.6292,75526.0
2019-06-04 14:30:00,100.16,100.18,99.77,99.98,233694.0,88.6557,88.6735,88.3105,88.4964,233694.0
2019-06-04 15:00:00,100.01,100.5,100.0,100.5,152462.0,88.523,88.9567,88.5141,88.9567,152462.0
2019-06-04 15:30:00,100.5,100.79,100.26,100.73,283622.0,88.9567,89.2134,88.7443,89.1603,283622.0
2019-06-05 09:30:00,101.17,101.6,99.44,100.75,66762.0,89.5497,89.9304,88.0184,89.178,66762.0
2019-06-05 10:00:00,100.77,100.87,100.12,100.19,39490.0,89.1957,89.2842,88.6203,88.6823,39490.0
2019-06-05 10:30:00,100.12,100.15,99.59,99.85,22131.0,88.6203,88.6469,88.1512,88.3814,22131.0
2019-06-05 11:00:00,99.82,100.23,99.82,100.03,51220.0,88.3548,88.7177,88.3548,88.5407,51220.0
2019-06-05 11:30:00,100.03,100.18,99.95,99.98,65831.0,88.5407,88.6735,88.4699,88.4964,65831.0
2019-06-05 12:00:00,100.02,100.51,100.02,100.39,32099.0,88.5318,88.9655,88.5318,88.8593,32099.0
2019-06-05 12:30:00,100.42,100.42,100.21,100.38,18953.0,88.8859,88.8859,88.7,88.8505,18953.0
2019-06-05 13:00:00,100.39,100.65,100.36,100.52,21118.0,88.8593,89.0895,88.8328,88.9744,21118.0
2019-06-05 13:30:00,100.54,100.61,100.38,100.49,21406.0,88.9921,89.0541,88.8505,88.9478,21406.0
2019-06-05 14:00:00,100.48,100.48,100.12,100.15,16378.0,88.939,88.939,88.6203,88.6469,16378.0
2019-06-05 14:30:00,100.12,100.31,100.12,100.2,27645.0,88.6203,88.7885,88.6203,88.6912,27645.0
2019-06-05 15:00:00,100.15,100.51,100.15,100.41,65546.0,88.6469,88.9655,88.6469,88.877,65546.0
2019-06-05 15:30:00,100.44,101.02,100.29,100.93,211033.0,88.9036,89.417,88.7708,89.3373,211033.0
2019-06-06 09:30:00,100.97,101.28,100.29,100.83,40663.0,89.3727,89.6471,88.7708,89.2488,40663.0
2019-06-06 10:00:00,100.73,100.9,100.22,100.29,14283.0,89.1603,89.3108,88.7089,88.7708,14283.0
2019-06-06 10:30:00,100.38,101.12,100.33,100.75,19543.0,88.8505,89.5055,88.8062,89.178,19543.0
2019-06-06 11:00:00,100.77,101.08,100.67,100.93,40655.0,89.1957,89.4701,89.1072,89.3373,40655.0
2019-06-06 11:30:00,100.89,101.1,100.57,100.67,28871.0,89.3019,89.4878,89.0187,89.1072,28871.0
2019-06-06 12:00:00,100.65,100.85,100.63,100.63,13900.0,89.0895,89.2665,89.0718,89.0718,13900.0
2019-06-06 12:30:00,100.64,100.81,100.43,100.75,17217.0,89.0806,89.2311,88.8947,89.178,17217.0
2019-06-06 13:00:00,100.77,100.81,100.23,100.26,66015.0,89.1957,89.2311,88.7177,88.7443,66015.0
2019-06-06 13:30:00,100.3,100.44,99.95,99.99,37091.0,88.7797,88.9036,88.4699,88.5053,37091.0
2019-06-06 14:00:00,100.01,100.03,99.75,100.02,47779.0,88.523,88.5407,88.2928,88.5318,47779.0
2019-06-06 14:30:00,99.99,100.43,99.96,100.15,49689.0,88.5053,88.8947,88.4787,88.6469,49689.0
2019-06-06 15:00:00,100.17,100.64,100.16,100.48,52976.0,88.6646,89.0806,88.6557,88.939,52976.0
2019-06-06 15:30:00,100.48,100.69,100.14,100.35,170307.0,88.939,89.1249,88.638,88.8239,170307.0
2019-06-07 09:30:00,100.69,100.69,99.43,100.01,51191.0,89.1249,89.1249,88.0096,88.523,51191.0
2019-06-07 10:00:00,99.97,100.68,99.94,100.08,27911.0,88.4876,89.116,88.461,88.5849,27911.0
2019-06-07 10:30:00,100.14,100.99,100.11,100.83,69643.0,88.638,89.3904,88.6115,89.2488,69643.0
2019-06-07 11:00:00,100.79,100.82,100.25,100.26,24244.0,89.2134,89.2399,88.7354,88.7443,24244.0
2019-06-07 11:30:00,100.27,100.66,100.23,100.56,18350.0,88.7531,89.0983,88.7177,89.0098,18350.0
2019-06-07 12:00:00,100.54,101.06,100.52,101.06,13734.0,88.9921,89.4524,88.9744,89.4524,13734.0
2019-06-07 12:30:00,101.09,101.53,100.95,101.5,27113.0,89.4789,89.8684,89.355,89.8418,27113.0
2019-06-07 13:00:00,101.52,101.57,101.32,101.48,22878.0,89.8595,89.9038,89.6825,89.8241,22878.0
2019-06-07 13:30:00,101.53,101.62,101.4,101.57,10432.0,89.8684,89.9481,89.7533,89.9038,10432.0
2019-06-07 14:00:00,101.6,101.64,101.42,101.52,13845.0,89.9304,89.9658,89.771,89.8595,13845.0
2019-06-07 14:30:00,101.52,101.71,101.25,101.37,21607.0,89.8595,90.0277,89.6206,89.7268,21607.0
2019-06-07 15:00:00,101.34,101.52,101.31,101.43,21441.0,89.7002,89.8595,89.6737,89.7799,21441.0
2019-06-07 15:30:00,101.42,101.45,101.08,101.11,62071.0,89.771,89.7976,89.4701,89.4966,62071.0
2019-06-10 09:30:00,101.6,102.62,101.51,102.62,49887.0,89.9304,90.8332,89.8507,90.8332,49887.0
2019-06-10 10:00:00,102.63,103.04,102.54,102.98,44312.0,90.842,91.205,90.7624,91.1518,44312.0
2019-06-10 10:30:00,102.95,102.98,102.45,102.64,65925.0,91.1253,91.1518,90.6827,90.8509,65925.0
2019-06-10 11:00:00,102.6,102.91,102.49,102.64,39875.0,90.8155,91.0899,90.7181,90.8509,39875.0
2019-06-10 11:30:00,102.68,103.18,102.61,103.12,27822.0,90.8863,91.3289,90.8243,91.2758,27822.0
2019-06-10 12:00:00,103.11,103.12,102.85,102.91,20196.0,91.2669,91.2758,91.0368,91.0899,20196.0
2019-06-10 12:30:00,102.92,103.04,102.84,102.88,19536.0,91.0987,91.205,91.0279,91.0633,19536.0
2019-06-10 13:00:00,102.87,103.12,102.85,102.99,10718.0,91.0545,91.2758,91.0368,91.1607,10718.0
2019-06-10 13:30:00,103.03,103.05,102.64,102.76,13390.0,91.1961,91.2138,90.8509,90.9571,13390.0
2019-06-10 14:00:00,102.84,102.91,102.51,102.87,21542.0,91.0279,91.0899,90.7358,91.0545,21542.0
2019-06-10 14:30:00,102.85,103.13,102.83,103.09,20249.0,91.0368,91.2846,91.0191,91.2492,20249.0
2019-06-10 15:00:00,103.1,103.17,102.82,102.84,27559.0,91.2581,91.32,91.0102,91.0279,27559.0
2019-06-10 15:30:00,102.84,102.99,102.5,102.58,74242.0,91.0279,91.1607,90.727,90.7978,74242.0
2019-06-11 09:30:00,104.19,105.14,104.12,104.36,54544.0,92.2229,93.0638,92.1609,92.3733,54544.0
2019-06-11 10:00:00,104.32,104.49,103.78,104.27,32505.0,92.3379,92.4884,91.86,92.2937,32505.0
2019-06-11 10:30:00,104.24,104.24,103.93,103.97,25316.0,92.2671,92.2671,91.9927,92.0281,25316.0
2019-06-11 11:00:00,103.94,104.51,103.92,104.31,29980.0,92.0016,92.5061,91.9839,92.3291,29980.0
2019-06-11 11:30:00,104.33,104.34,103.57,103.57,21200.0,92.3468,92.3556,91.6741,91.6741,21200.0
2019-06-11 12:00:00,103.62,103.69,103.41,103.44,12657.0,91.7183,91.7803,91.5325,91.559,12657.0
2019-06-11 12:30:00,103.43,103.61,103.13,103.37,15701.0,91.5502,91.7095,91.2846,91.4971,15701.0
2019-06-11 13:00:00,103.41,103.66,103.41,103.51,13764.0,91.5325,91.7537,91.5325,91.621,13764.0
2019-06-11 13:30:00,103.44,103.75,103.42,103.72,7813.0,91.559,91.8334,91.5413,91.8069,7813.0
2019-06-11 14:00:00,103.74,103.87,103.65,103.71,15717.0,91.8246,91.9396,91.7449,91.798,15717.0
2019-06-11 14:30:00,103.69,103.69,103.28,103.65,13822.0,91.7803,91.7803,91.4174,91.7449,13822.0
2019-06-11 15:00:00,103.62,103.74,103.51,103.72,27801.0,91.7183,91.8246,91.621,91.8069,27801.0
2019-06-11 15:30:00,103.71,103.74,103.44,103.62,86179.0,91.798,91.8246,91.559,91.7183,86179.0
2019-06-12 09:30:00,103.51,103.64,102.3,103.58,49966.0,91.621,91.736,90.55,91.6829,49966.0
2019-06-12 10:00:00,103.58,103.85,103.46,103.75,27722.0,91.6829,91.9219,91.5767,91.8334,27722.0
2019-06-12 10:30:00,103.78,104.12,103.63,104.03,31004.0,91.86,92.1609,91.7272,92.0812,31004.0
2019-06-12 11:00:00,103.99,104.12,103.79,104.06,28294.0,92.0458,92.1609,91.8688,92.1078,28294.0
2019-06-12 11:30:00,104.04,104.15,103.91,104.01,21795.0,92.0901,92.1875,91.975,92.0635,21795.0
2019-06-12 12:00:00,104.01,104.22,103.92,104.03,41504.0,92.0635,92.2494,91.9839,92.0812,41504.0
2019-06-12 12:30:00,104.02,104.53,103.98,104.33,42098.0,92.0724,92.5238,92.037,92.3468,42098.0
2019-06-12 13:00:00,104.31,105.0,104.25,104.84,78015.0,92.3291,92.9398,92.276,92.7982,78015.0
2019-06-12 13:30:00,104.82,104.94,104.69,104.79,48469.0,92.7805,92.8867,92.6654,92.754,48469.0
2019-06-12 14:00:00,104.8,104.84,104.5,104.62,15554.0,92.7628,92.7982,92.4973,92.6035,15554.0
2019-06-12 14:30:00,104.65,104.72,104.49,104.66,17959.0,92.63,92.692,92.4884,92.6389,17959.0
2019-06-12 15:00:00,104.65,104.68,104.44,104.48,33702.0,92.63,92.6566,92.4442,92.4796,33702.0
2019-06-12 15:30:00,104.42,104.47,104.07,104.2,65817.0,92.4265,92.4707,92.1167,92.2317,65817.0
2019-06-13 09:30:00,104.52,105.32,104.5,105.09,67289.0,92.515,93.2231,92.4973,93.0195,67289.0
2019-06-13 10:00:00,105.09,105.15,104.08,104.93,31996.0,93.0195,93.0726,92.1255,92.8779,31996.0
2019-06-13 10:30:00,105.0,105.08,104.48,104.52,36165.0,92.9398,93.0106,92.4796,92.515,36165.0
2019-06-13 11:00:00,104.59,105.04,104.58,104.9,28239.0,92.5769,92.9752,92.5681,92.8513,28239.0
2019-06-13 11:30:00,104.88,105.02,104.74,104.79,22179.0,92.8336,92.9575,92.7097,92.754,22179.0
2019-06-13 12:00:00,104.77,104.93,104.54,104.65,10615.0,92.7362,92.8779,92.5327,92.63,10615.0
2019-06-13 12:30:00,104.59,104.89,104.49,104.8,7516.0,92.5769,92.8425,92.4884,92.7628,7516.0
2019-06-13 13:00:00,104.8,104.88,104.66,104.81,13037.0,92.7628,92.8336,92.6389,92.7717,13037.0
2019-06-13 13:30:00,104.84,104.94,104.73,104.77,11490.0,92.7982,92.8867,92.7008,92.7362,11490.0
2019-06-13 14:00:00,104.79,104.94,104.74,104.94,13352.0,92.754,92.8867,92.7097,92.8867,13352.0
2019-06-13 14:30:00,104.97,105.22,104.75,105.18,74289.0,92.9133,93.1346,92.7185,93.0992,74289.0
2019-06-13 15:00:00,105.17,105.19,104.79,105.02,35663.0,93.0903,93.108,92.754,92.9575,35663.0
2019-06-13 15:30:00,105.04,105.31,104.88,105.27,112412.0,92.9752,93.2142,92.8336,93.1788,112412.0
2019-06-14 09:30:00,105.27,105.41,104.29,104.29,56904.0,93.1788,93.3027,92.3114,92.3114,56904.0
2019-06-14 10:00:00,104.28,104.36,103.89,104.02,47959.0,92.3025,92.3733,91.9573,92.0724,47959.0
2019-06-14 10:30:00,104.09,104.54,103.94,104.43,28111.0,92.1344,92.5327,92.0016,92.4353,28111.0
2019-06-14 11:00:00,104.45,104.45,103.92,104.23,15627.0,92.453,92.453,91.9839,92.2583,15627.0
2019-06-14 11:30:00,104.23,104.39,104.12,104.33,13895.0,92.2583,92.3999,92.1609,92.3468,13895.0
2019-06-14 12:00:00,104.33,104.39,104.12,104.39,9398.0,92.3468,92.3999,92.1609,92.3999,9398.0
2019-06-14 12:30:00,104.39,104.42,104.24,104.38,15819.0,92.3999,92.4265,92.2671,92.391,15819.0
2019-06-14 13:00:00,104.4,104.58,104.38,104.48,23070.0,92.4087,92.5681,92.391,92.4796,23070.0
2019-06-14 13:30:00,104.49,104.6,104.22,104.33,25690.0,92.4884,92.5858,92.2494,92.3468,25690.0
2019-06-14 14:00:00,104.31,104.45,104.21,104.29,17722.0,92.3291,92.453,92.2406,92.3114,17722.0
2019-06-14 14:30:00,104.31,104.44,104.2,104.3,29757.0,92.3291,92.4442,92.2317,92.3202,29757.0
2019-06-14 15:00:00,104.31,104.45,104.24,104.39,42939.0,92.3291,92.453,92.2671,92.3999,42939.0
2019-06-14 15:30:00,104.37,104.52,104.11,104.19,117081.0,92.3822,92.515,92.1521,92.2229,117081.0
2019-06-17 09:30:00,104.03,104.03,103.01,103.38,33629.0,92.0812,92.0812,91.1784,91.5059,33629.0
2019-06-17 10:00:00,103.33,104.05,103.32,103.96,45400.0,91.4616,92.0989,91.4528,92.0193,45400.0
2019-06-17 10:30:00,103.97,104.3,103.93,103.97,30312.0,92.0281,92.3202,91.9927,92.0281,30312.0
2019-06-17 11:00:00,103.98,104.27,103.93,104.14,34651.0,92.037,92.2937,91.9927,92.1786,34651.0
2019-06-17 11:30:00,104.08,104.33,104.01,104.18,12084.0,92.1255,92.3468,92.0635,92.214,12084.0
2019-06-17 12:00:00,104.12,104.16,103.83,103.84,10429.0,92.1609,92.1963,91.9042,91.9131,10429.0
2019-06-17 12:30:00,103.84,103.95,103.33,103.35,18615.0,91.9131,92.0104,91.4616,91.4793,18615.0
2019-06-17 13:00:00,103.32,103.53,103.31,103.4,11420.0,91.4528,91.6387,91.4439,91.5236,11420.0
2019-06-17 13:30:00,103.37,103.38,103.0,103.21,22794.0,91.4971,91.5059,91.1695,91.3554,22794.0
2019-06-17 14:00:00,103.24,103.34,103.16,103.19,14953.0,91.382,91.4705,91.3112,91.3377,14953.0
2019-06-17 14:30:00,103.2,103.31,103.05,103.07,24074.0,91.3466,91.4439,91.2138,91.2315,24074.0
2019-06-17 15:00:00,103.09,103.2,103.01,103.15,29796.0,91.2492,91.3466,91.1784,91.3023,29796.0
2019-06-17 15:30:00,103.15,103.15,102.76,102.88,103296.0,91.3023,91.3023,90.9571,91.0633,103296.0
2019-06-18 09:30:00,103.67,104.87,102.96,104.58,45579.0,91.7626,92.8248,91.1341,92.5681,45579.0
2019-06-18 10:00:00,104.51,104.86,104.41,104.75,29058.0,92.5061,92.8159,92.4176,92.7185,29058.0
2019-06-18 10:30:00,104.8,105.17,104.75,105.04,24781.0,92.7628,93.0903,92.7185,92.9752,24781.0
2019-06-18 11:00:00,105.04,105.4,104.79,104.85,58694.0,92.9752,93.2939,92.754,92.8071,58694.0
2019-06-18 11:30:00,104.85,104.85,104.12,104.33,15433.0,92.8071,92.8071,92.1609,92.3468,15433.0
2019-06-18 12:00:00,104.38,104.6,104.23,104.57,14961.0,92.391,92.5858,92.2583,92.5592,14961.0
2019-06-18 12:30:00,104.56,104.74,104.53,104.62,19826.0,92.5504,92.7097,92.5238,92.6035,19826.0
2019-06-18 13:00:00,104.59,104.67,104.39,104.61,17863.0,92.5769,92.6477,92.3999,92.5946,17863.0
2019-06-18 13:30:00,104.66,104.85,104.58,104.84,17634.0,92.6389,92.8071,92.5681,92.7982,17634.0
2019-06-18 14:00:00,104.81,105.06,104.77,104.97,19249.0,92.7717,92.9929,92.7362,92.9133,19249.0
2019-06-18 14:30:00,104.95,105.05,104.69,104.82,24759.0,92.8956,92.9841,92.6654,92.7805,24759.0
2019-06-18 15:00:00,104.82,104.93,104.73,104.81,39513.0,92.7805,92.8779,92.7008,92.7717,39513.0
2019-06-18 15:30:00,104.77,104.8,104.44,104.72,99870.0,92.7362,92.7628,92.4442,92.692,99870.0
2019-06-19 09:30:00,104.77,104.94,104.06,104.45,39426.0,92.7362,92.8867,92.1078,92.453,39426.0
2019-06-19 10:00:00,104.46,104.65,104.01,104.03,26331.0,92.4619,92.63,92.0635,92.0812,26331.0
2019-06-19 10:30:00,104.1,104.25,103.86,104.13,16074.0,92.1432,92.276,91.9308,92.1698,16074.0
2019-06-19 11:00:00,104.15,104.3,103.89,104.06,36571.0,92.1875,92.3202,91.9573,92.1078,36571.0
2019-06-19 11:30:00,104.09,104.15,103.97,104.05,16825.0,92.1344,92.1875,92.0281,92.0989,16825.0
2019-06-19 12:00:00,104.07,104.16,104.01,104.03,7246.0,92.1167,92.1963,92.0635,92.0812,7246.0
2019-06-19 12:30:00,104.04,104.1,103.92,104.01,6121.0,92.0901,92.1432,91.9839,92.0635,6121.0
2019-06-19 13:00:00,104.04,104.29,104.04,104.27,8930.0,92.0901,92.3114,92.0901,92.2937,8930.0
2019-06-19 13:30:00,104.22,104.56,104.22,104.56,12479.0,92.2494,92.5504,92.2494,92.5504,12479.0
2019-06-19 14:00:00,104.61,104.86,104.18,104.18,26976.0,92.5946,92.8159,92.214,92.214,26976.0
2019-06-19 14:30:00,104.2,104.46,104.09,104.3,14288.0,92.2317,92.4619,92.1344,92.3202,14288.0
2019-06-19 15:00:00,104.31,104.74,104.3,104.44,44343.0,92.3291,92.7097,92.3202,92.4442,44343.0
2019-06-19 15:30:00,104.48,104.66,104.32,104.59,76442.0,92.4796,92.6389,92.3379,92.5769,76442.0
2019-06-20 09:30:00,105.89,105.89,104.73,104.9,46855.0,93.7276,93.7276,92.7008,92.8513,46855.0
2019-06-20 10:00:00,104.84,105.19,104.46,104.51,32726.0,92.7982,93.108,92.4619,92.5061,32726.0
2019-06-20 10:30:00,104.49,104.72,104.41,104.48,21146.0,92.4884,92.692,92.4176,92.4796,21146.0
2019-06-20 11:00:00,104.51,104.68,104.41,104.45,13473.0,92.5061,92.6566,92.4176,92.453,13473.0
2019-06-20 11:30:00,104.44,104.66,104.29,104.48,22640.0,92.4442,92.6389,92.3114,92.4796,22640.0
2019-06-20 12:00:00,104.54,104.62,104.2,104.48,19420.0,92.5327,92.6035,92.2317,92.4796,19420.0
2019-06-20 12:30:00,104.49,104.75,104.38,104.75,45001.0,92.4884,92.7185,92.391,92.7185,45001.0
2019-06-20 13:00:00,104.74,104.78,104.52,104.63,14882.0,92.7097,92.7451,92.515,92.6123,14882.0
2019-06-20 13:30:00,104.61,104.72,104.59,104.7,21303.0,92.5946,92.692,92.5769,92.6743,21303.0
2019-06-20 14:00:00,104.7,104.9,104.68,104.88,21438.0,92.6743,92.8513,92.6566,92.8336,21438.0
2019-06-20 14:30:00,104.87,104.97,104.83,104.89,26417.0,92.8248,92.9133,92.7894,92.8425,26417.0
2019-06-20 15:00:00,104.88,105.12,104.86,105.09,34169.0,92.8336,93.046,92.8159,93.0195,34169.0
2019-06-20 15:30:00,105.07,105.29,104.99,105.08,121773.0,93.0018,93.1965,92.931,93.0106,121773.0
2019-06-21 09:30:00,105.06,105.06,104.35,104.87,176779.0,92.9929,92.9929,92.3645,92.8248,176779.0
2019-06-21 10:00:00,104.87,105.03,104.53,105.03,13981.0,92.8248,92.9664,92.5238,92.9664,13981.0
2019-06-21 10:30:00,104.92,105.35,104.92,105.31,18950.0,92.869,93.2496,92.869,93.2142,18950.0
2019-06-21 11:00:00,105.35,105.72,105.33,105.49,15758.0,93.2496,93.5771,93.2319,93.3736,15758.0
2019-06-21 11:30:00,105.45,105.72,105.45,105.65,13477.0,93.3381,93.5771,93.3381,93.5152,13477.0
2019-06-21 12:00:00,105.67,105.76,105.42,105.53,8975.0,93.5329,93.6125,93.3116,93.409,8975.0
2019-06-21 12:30:00,105.54,105.9,105.47,105.89,13461.0,93.4178,93.7365,93.3558,93.7276,13461.0
2019-06-21 13:00:00,105.87,105.99,105.76,105.98,17439.0,93.7099,93.8161,93.6125,93.8073,17439.0
2019-06-21 13:30:00,105.98,106.23,105.94,106.17,20370.0,93.8073,94.0286,93.7719,93.9754,20370.0
2019-06-21 14:00:00,106.16,106.21,106.06,106.19,17900.0,93.9666,94.0109,93.8781,93.9932,17900.0
2019-06-21 14:30:00,106.19,106.25,106.01,106.03,26510.0,93.9932,94.0463,93.8338,93.8515,26510.0
2019-06-21 15:00:00,106.03,106.16,105.96,106.07,20918.0,93.8515,93.9666,93.7896,93.8869,20918.0
2019-06-21 15:30:00,106.06,106.28,105.64,105.71,126032.0,93.8781,94.0728,93.5063,93.5683,126032.0
2019-06-24 09:30:00,105.21,105.59,104.69,105.3,58738.0,93.1257,93.4621,92.6654,93.2054,58738.0
2019-06-24 10:00:00,105.3,105.74,105.23,105.71,31020.0,93.2054,93.5948,93.1434,93.5683,31020.0
2019-06-24 10:30:00,105.68,105.82,105.61,105.8,19422.0,93.5417,93.6656,93.4798,93.6479,19422.0
2019-06-24 11:00:00,105.84,105.91,105.65,105.85,18457.0,93.6834,93.7453,93.5152,93.6922,18457.0
2019-06-24 11:30:00,105.89,106.17,105.81,105.82,14582.0,93.7276,93.9754,93.6568,93.6656,14582.0
2019-06-24 12:00:00,105.78,105.89,105.66,105.68,17621.0,93.6302,93.7276,93.524,93.5417,17621.0
2019-06-24 12:30:00,105.61,105.61,105.46,105.57,12624.0,93.4798,93.4798,93.347,93.4444,12624.0
2019-06-24 13:00:00,105.55,105.59,105.35,105.35,22928.0,93.4267,93.4621,93.2496,93.2496,22928.0
2019-06-24 13:30:00,105.36,105.41,105.17,105.34,10810.0,93.2585,93.3027,93.0903,93.2408,10810.0
2019-06-24 14:00:00,105.35,105.43,105.25,105.43,12480.0,93.2496,93.3204,93.1611,93.3204,12480.0
2019-06-24 14:30:00,105.42,105.42,105.25,105.28,22436.0,93.3116,93.3116,93.1611,93.1877,22436.0
2019-06-24 15:00:00,105.28,105.51,105.21,105.44,45894.0,93.1877,93.3913,93.1257,93.3293,45894.0
2019-06-24 15:30:00,105.43,105.53,105.24,105.25,108093.0,93.3204,93.409,93.1523,93.1611,108093.0
2019-06-25 09:30:00,105.36,105.36,103.95,104.36,30753.0,93.2585,93.2585,92.0104,92.3733,30753.0
2019-06-25 10:00:00,104.46,104.6,104.22,104.3,55429.0,92.4619,92.5858,92.2494,92.3202,55429.0
2019-06-25 10:30:00,104.3,104.66,104.28,104.65,36198.0,92.3202,92.6389,92.3025,92.63,36198.0
2019-06-25 11:00:00,104.66,105.15,104.62,104.99,33613.0,92.6389,93.0726,92.6035,92.931,33613.0
2019-06-25 11:30:00,104.98,105.13,104.86,104.99,28284.0,92.9221,93.0549,92.8159,92.931,28284.0
2019-06-25 12:00:00,104.96,105.03,104.76,104.87,19518.0,92.9044,92.9664,92.7274,92.8248,19518.0
2019-06-25 12:30:00,104.9,104.91,104.61,104.79,11949.0,92.8513,92.8602,92.5946,92.754,11949.0
2019-06-25 13:00:00,104.74,105.01,104.64,104.89,12147.0,92.7097,92.9487,92.6212,92.8425,12147.0
2019-06-25 13:30:00,104.89,105.0,104.71,104.73,12567.0,92.8425,92.9398,92.6831,92.7008,12567.0
2019-06-25 14:00:00,104.75,104.92,104.71,104.72,11681.0,92.7185,92.869,92.6831,92.692,11681.0
2019-06-25 14:30:00,104.74,104.8,104.51,104.71,15070.0,92.7097,92.7628,92.5061,92.6831,15070.0
2019-06-25 15:00:00,104.74,104.84,104.57,104.75,22750.0,92.7097,92.7982,92.5592,92.7185,22750.0
2019-06-25 15:30:00,104.75,104.8,104.39,104.41,53714.0,92.7185,92.7628,92.3999,92.4176,53714.0
2019-06-26 09:30:00,104.85,106.44,104.79,106.13,84155.0,92.8071,94.2144,92.754,93.94,84155.0
2019-06-26 10:00:00,106.15,106.16,105.74,106.16,55782.0,93.9577,93.9666,93.5948,93.9666,55782.0
2019-06-26 10:30:00,106.16,106.25,105.88,106.07,69723.0,93.9666,94.0463,93.7188,93.8869,69723.0
2019-06-26 11:00:00,106.05,106.4,106.03,106.37,74634.0,93.8692,94.179,93.8515,94.1525,74634.0
2019-06-26 11:30:00,106.34,106.45,105.9,106.04,13443.0,94.1259,94.2233,93.7365,93.8604,13443.0
2019-06-26 12:00:00,106.07,106.08,105.85,105.89,12922.0,93.8869,93.8958,93.6922,93.7276,12922.0
2019-06-26 12:30:00,105.93,106.01,105.77,105.96,19675.0,93.763,93.8338,93.6214,93.7896,19675.0
2019-06-26 13:00:00,105.98,106.02,105.8,105.93,113574.0,93.8073,93.8427,93.6479,93.763,113574.0
2019-06-26 13:30:00,105.81,106.12,105.76,106.05,114011.0,93.6568,93.9312,93.6125,93.8692,114011.0
2019-06-26 14:00:00,106.06,106.25,105.97,106.04,142955.0,93.8781,94.0463,93.7984,93.8604,142955.0
2019-06-26 14:30:00,106.07,106.07,105.68,105.74,27455.0,93.8869,93.8869,93.5417,93.5948,27455.0
2019-06-26 15:00:00,105.76,106.06,105.74,105.85,66384.0,93.6125,93.8781,93.5948,93.6922,66384.0
2019-06-26 15:30:00,105.85,106.06,105.77,105.85,136949.0,93.6922,93.8781,93.6214,93.6922,136949.0
2019-06-27 09:30:00,106.34,106.86,106.19,106.25,35472.0,94.1259,94.5862,93.9932,94.0463,35472.0
2019-06-27 10:00:00,106.25,106.78,106.21,106.73,117739.0,94.0463,94.5154,94.0109,94.4711,117739.0
2019-06-27 10:30:00,106.68,106.92,106.47,106.87,38557.0,94.4269,94.6393,94.241,94.595,38557.0
2019-06-27 11:00:00,106.86,106.86,106.46,106.6,40248.0,94.5862,94.5862,94.2321,94.3561,40248.0
2019-06-27 11:30:00,106.6,106.88,106.49,106.81,56769.0,94.3561,94.6039,94.2587,94.5419,56769.0
2019-06-27 12:00:00,106.79,106.89,106.63,106.67,39055.0,94.5242,94.6127,94.3826,94.418,39055.0
2019-06-27 12:30:00,106.64,106.67,106.53,106.6,30686.0,94.3915,94.418,94.2941,94.3561,30686.0
2019-06-27 13:00:00,106.6,106.61,106.41,106.5,31733.0,94.3561,94.3649,94.1879,94.2675,31733.0
2019-06-27 13:30:00,106.49,106.53,106.16,106.16,36378.0,94.2587,94.2941,93.9666,93.9666,36378.0
2019-06-27 14:00:00,106.16,106.29,106.01,106.04,30791.0,93.9666,94.0817,93.8338,93.8604,30791.0
2019-06-27 14:30:00,106.06,106.46,105.95,106.29,81035.0,93.8781,94.2321,93.7807,94.0817,81035.0
2019-06-27 15:00:00,106.31,106.38,106.13,106.17,27562.0,94.0994,94.1613,93.94,93.9754,27562.0
2019-06-27 15:30:00,106.15,106.23,105.99,106.13,108060.0,93.9577,94.0286,93.8161,93.94,108060.0
2019-06-28 09:30:00,106.37,107.63,106.37,107.57,67868.0,94.1525,95.2678,94.1525,95.2146,67868.0
2019-06-28 10:00:00,107.56,107.64,107.29,107.43,54460.0,95.2058,95.2766,94.9668,95.0907,54460.0
2019-06-28 10:30:00,107.45,107.45,106.96,107.06,37497.0,95.1084,95.1084,94.6747,94.7632,37497.0
2019-06-28 11:00:00,107.06,107.24,106.92,107.14,46488.0,94.7632,94.9225,94.6393,94.834,46488.0
2019-06-28 11:30:00,107.09,107.48,107.05,107.41,30614.0,94.7898,95.135,94.7544,95.073,30614.0
2019-06-28 12:00:00,107.41,107.56,107.26,107.49,24796.0,95.073,95.2058,94.9403,95.1438,24796.0
2019-06-28 12:30:00,107.5,107.64,107.48,107.53,32567.0,95.1527,95.2766,95.135,95.1792,32567.0
2019-06-28 13:00:00,107.5,107.55,107.36,107.5,27775.0,95.1527,95.1969,95.0288,95.1527,27775.0
2019-06-28 13:30:00,107.5,107.53,107.32,107.41,31914.0,95.1527,95.1792,94.9934,95.073,31914.0
2019-06-28 14:00:00,107.38,107.57,107.35,107.49,42270.0,95.0465,95.2146,95.0199,95.1438,42270.0
2019-06-28 14:30:00,107.48,107.74,107.47,107.61,50481.0,95.135,95.3651,95.1261,95.2501,50481.0
2019-06-28 15:00:00,107.61,107.84,107.6,107.84,56767.0,95.2501,95.4536,95.2412,95.4536,56767.0
2019-06-28 15:30:00,107.84,108.11,107.8,107.8,234567.0,95.4536,95.6926,95.4182,95.4182,234567.0
2019-07-01 09:30:00,109.12,109.97,108.99,109.71,68472.0,96.5866,97.339,96.4715,97.1088,68472.0
2019-07-01 10:00:00,109.72,110.1,109.51,109.71,51195.0,97.1177,97.4541,96.9318,97.1088,51195.0
2019-07-01 10:30:00,109.68,109.85,109.25,109.26,44578.0,97.0823,97.2328,96.7017,96.7105,44578.0
2019-07-01 11:00:00,109.22,109.4,108.98,109.37,156580.0,96.6751,96.8345,96.4627,96.8079,156580.0
2019-07-01 11:30:00,109.37,109.55,108.56,108.56,103239.0,96.8079,96.9672,96.0909,96.0909,103239.0
2019-07-01 12:00:00,108.62,109.21,108.49,109.12,79091.0,96.144,96.6663,96.029,96.5866,79091.0
2019-07-01 12:30:00,109.12,109.12,108.43,108.5,64905.0,96.5866,96.5866,95.9759,96.0378,64905.0
2019-07-01 13:00:00,108.5,108.5,108.27,108.31,30607.0,96.0378,96.0378,95.8342,95.8696,30607.0
2019-07-01 13:30:00,108.3,108.75,108.19,108.29,91215.0,95.8608,96.2591,95.7634,95.8519,91215.0
2019-07-01 14:00:00,108.27,108.29,107.94,108.11,29878.0,95.8342,95.8519,95.5421,95.6926,29878.0
2019-07-01 14:30:00,108.12,108.71,108.1,108.58,56871.0,95.7015,96.2237,95.6838,96.1086,56871.0
2019-07-01 15:00:00,108.54,109.11,108.54,109.05,39441.0,96.0732,96.5778,96.0732,96.5247,39441.0
2019-07-01 15:30:00,109.03,109.71,109.03,109.64,106654.0,96.507,97.1088,96.507,97.0469,106654.0
2019-07-02 09:30:00,109.17,109.17,107.9,108.43,67788.0,96.6309,96.6309,95.5067,95.9759,67788.0
2019-07-02 10:00:00,108.43,108.86,108.38,108.73,24467.0,95.9759,96.3565,95.9316,96.2414,24467.0
2019-07-02 10:30:00,108.71,108.77,108.15,108.17,34642.0,96.2237,96.2768,95.728,95.7457,34642.0
2019-07-02 11:00:00,108.17,108.37,107.89,107.94,18699.0,95.7457,95.9228,95.4979,95.5421,18699.0
2019-07-02 11:30:00,107.9,107.9,107.45,107.46,25633.0,95.5067,95.5067,95.1084,95.1173,25633.0
2019-07-02 12:00:00,107.47,107.8,107.46,107.65,21601.0,95.1261,95.4182,95.1173,95.2855,21601.0
2019-07-02 12:30:00,107.69,107.76,107.35,107.56,26333.0,95.3209,95.3828,95.0199,95.2058,26333.0
2019-07-02 13:00:00,107.58,107.63,107.42,107.45,22587.0,95.2235,95.2678,95.0819,95.1084,22587.0
2019-07-02 13:30:00,107.41,107.51,107.28,107.35,18633.0,95.073,95.1615,94.958,95.0199,18633.0
2019-07-02 14:00:00,107.33,107.41,107.18,107.38,19562.0,95.0022,95.073,94.8694,95.0465,19562.0
2019-07-02 14:30:00,107.4,107.45,107.12,107.15,22327.0,95.0642,95.1084,94.8163,94.8429,22327.0
2019-07-02 15:00:00,107.16,107.4,107.15,107.21,26872.0,94.8517,95.0642,94.8429,94.896,26872.0
2019-07-02 15:30:00,107.2,107.46,106.97,107.46,121520.0,94.8871,95.1173,94.6836,95.1173,121520.0
2019-07-03 09:30:00,107.1,107.5,106.26,106.55,52292.0,94.7986,95.1527,94.0551,94.3118,52292.0
2019-07-03 10:00:00,106.67,106.69,106.02,106.35,27664.0,94.418,94.4357,93.8427,94.1348,27664.0
2019-07-03 10:30:00,106.38,106.54,106.15,106.35,30220.0,94.1613,94.3029,93.9577,94.1348,30220.0
2019-07-03 11:00:00,106.37,106.52,106.16,106.36,30994.0,94.1525,94.2852,93.9666,94.1436,30994.0
2019-07-03 11:30:00,106.36,106.86,106.36,106.8,17033.0,94.1436,94.5862,94.1436,94.5331,17033.0
2019-07-03 12:00:00,106.81,106.96,106.76,106.79,28649.0,94.5419,94.6747,94.4977,94.5242,28649.0
2019-07-03 12:30:00,106.83,106.93,106.56,106.84,67086.0,94.5596,94.6482,94.3207,94.5685,67086.0
2019-07-05 09:30:00,105.9,106.26,105.65,106.04,51067.0,93.7365,94.0551,93.5152,93.8604,51067.0
2019-07-05 10:00:00,106.11,106.24,105.23,105.26,36723.0,93.9223,94.0374,93.1434,93.17,36723.0
2019-07-05 10:30:00,105.23,105.23,104.82,105.06,30420.0,93.1434,93.1434,92.7805,92.9929,30420.0
2019-07-05 11:00:00,105.11,105.49,104.98,105.48,22810.0,93.0372,93.3736,92.9221,93.3647,22810.0
2019-07-05 11:30:00,105.45,105.62,105.35,105.62,18623.0,93.3381,93.4886,93.2496,93.4886,18623.0
2019-07-05 12:00:00,105.58,105.85,105.52,105.75,13494.0,93.4532,93.6922,93.4001,93.6037,13494.0
2019-07-05 12:30:00,105.76,105.85,105.66,105.7,13096.0,93.6125,93.6922,93.524,93.5594,13096.0
2019-07-05 13:00:00,105.72,105.81,105.5,105.53,17220.0,93.5771,93.6568,93.3824,93.409,17220.0
2019-07-05 13:30:00,105.51,105.6,105.37,105.41,22288.0,93.3913,93.4709,93.2673,93.3027,22288.0
2019-07-05 14:00:00,105.43,105.66,105.36,105.36,23643.0,93.3204,93.524,93.2585,93.2585,23643.0
2019-07-05 14:30:00,105.39,105.63,105.39,105.57,34712.0,93.285,93.4975,93.285,93.4444,34712.0
2019-07-05 15:00:00,105.6,105.77,105.5,105.72,33671.0,93.4709,93.6214,93.3824,93.5771,33671.0
2019-07-05 15:30:00,105.72,105.75,105.42,105.67,71927.0,93.5771,93.6037,93.3116,93.5329,71927.0
2019-07-08 09:30:00,105.25,105.55,104.6,105.05,22502.0,93.1611,93.4267,92.5858,92.9841,22502.0
2019-07-08 10:00:00,104.94,105.44,104.94,105.08,25652.0,92.8867,93.3293,92.8867,93.0106,25652.0
2019-07-08 10:30:00,105.04,105.33,104.94,105.19,45059.0,92.9752,93.2319,92.8867,93.108,45059.0
2019-07-08 11:00:00,105.24,105.36,105.15,105.29,46118.0,93.1523,93.2585,93.0726,93.1965,46118.0
2019-07-08 11:30:00,105.28,105.73,105.19,105.53,37657.0,93.1877,93.586,93.108,93.409,37657.0
2019-07-08 12:00:00,105.48,105.58,105.45,105.48,14182.0,93.3647,93.4532,93.3381,93.3647,14182.0
2019-07-08 12:30:00,105.5,105.63,105.41,105.6,16273.0,93.3824,93.4975,93.3027,93.4709,16273.0
2019-07-08 13:00:00,105.63,105.73,105.62,105.65,13760.0,93.4975,93.586,93.4886,93.5152,13760.0
2019-07-08 13:30:00,105.67,105.69,104.72,104.91,93588.0,93.5329,93.5506,92.692,92.8602,93588.0
2019-07-08 14:00:00,104.92,104.98,104.28,104.31,50029.0,92.869,92.9221,92.3025,92.3291,50029.0
2019-07-08 14:30:00,104.29,104.69,104.08,104.38,110189.0,92.3114,92.6654,92.1255,92.391,110189.0
2019-07-08 15:00:00,104.36,104.68,104.36,104.58,31482.0,92.3733,92.6566,92.3733,92.5681,31482.0
2019-07-08 15:30:00,104.59,104.79,104.51,104.74,110920.0,92.5769,92.754,92.5061,92.7097,110920.0
2019-07-09 09:30:00,104.46,104.69,104.08,104.2,69077.0,92.4619,92.6654,92.1255,92.2317,69077.0
2019-07-09 10:00:00,104.07,104.2,103.15,103.56,101012.0,92.1167,92.2317,91.3023,91.6652,101012.0
2019-07-09 10:30:00,103.53,103.77,103.48,103.54,25590.0,91.6387,91.8511,91.5944,91.6475,25590.0
2019-07-09 11:00:00,103.51,103.8,103.5,103.71,25003.0,91.621,91.8777,91.6121,91.798,25003.0
2019-07-09 11:30:00,103.72,104.03,103.72,103.98,28406.0,91.8069,92.0812,91.8069,92.037,28406.0
2019-07-09 12:00:00,103.96,104.37,103.96,104.33,28057.0,92.0193,92.3822,92.0193,92.3468,28057.0
2019-07-09 12:30:00,104.32,104.41,104.26,104.33,26838.0,92.3379,92.4176,92.2848,92.3468,26838.0
2019-07-09 13:00:00,104.34,104.41,104.25,104.31,38618.0,92.3556,92.4176,92.276,92.3291,38618.0
2019-07-09 13:30:00,104.29,104.44,104.29,104.38,22198.0,92.3114,92.4442,92.3114,92.391,22198.0
2019-07-09 14:00:00,104.39,104.5,104.2,104.22,23055.0,92.3999,92.4973,92.2317,92.2494,23055.0
2019-07-09 14:30:00,104.22,104.52,104.21,104.42,29256.0,92.2494,92.515,92.2406,92.4265,29256.0
2019-07-09 15:00:00,104.43,104.7,104.43,104.65,50266.0,92.4353,92.6743,92.4353,92.63,50266.0
2019-07-09 15:30:00,104.67,104.86,104.64,104.74,99047.0,92.6477,92.8159,92.6212,92.7097,99047.0
2019-07-10 09:30:00,105.56,105.7,104.52,104.8,20512.0,93.4355,93.5594,92.515,92.7628,20512.0
2019-07-10 10:00:00,104.65,104.72,104.0,104.41,37120.0,92.63,92.692,92.0547,92.4176,37120.0
2019-07-10 10:30:00,104.45,104.75,104.34,104.73,63441.0,92.453,92.7185,92.3556,92.7008,63441.0
2019-07-10 11:00:00,104.73,104.81,104.41,104.48,127452.0,92.7008,92.7717,92.4176,92.4796,127452.0
2019-07-10 11:30:00,104.5,104.57,104.37,104.53,46920.0,92.4973,92.5592,92.3822,92.5238,46920.0
2019-07-10 12:00:00,104.51,104.57,104.36,104.5,39003.0,92.5061,92.5592,92.3733,92.4973,39003.0
2019-07-10 12:30:00,104.5,104.54,104.34,104.41,49007.0,92.4973,92.5327,92.3556,92.4176,49007.0
2019-07-10 13:00:00,104.45,104.49,104.1,104.15,33005.0,92.453,92.4884,92.1432,92.1875,33005.0
2019-07-10 13:30:00,104.15,104.23,104.11,104.17,26025.0,92.1875,92.2583,92.1521,92.2052,26025.0
2019-07-10 14:00:00,104.15,104.5,104.08,104.3,82808.0,92.1875,92.4973,92.1255,92.3202,82808.0
2019-07-10 14:30:00,104.27,104.48,104.21,104.27,107752.0,92.2937,92.4796,92.2406,92.2937,107752.0
2019-07-10 15:00:00,104.27,104.44,104.21,104.31,95052.0,92.2937,92.4442,92.2406,92.3291,95052.0
2019-07-10 15:30:00,104.31,104.45,104.23,104.43,174163.0,92.3291,92.453,92.2583,92.4353,174163.0
2019-07-11 09:30:00,104.5,105.44,104.23,105.34,50641.0,92.4973,93.3293,92.2583,93.2408,50641.0
2019-07-11 10:00:00,105.34,105.48,104.84,104.93,83496.0,93.2408,93.3647,92.7982,92.8779,83496.0
2019-07-11 10:30:00,104.93,105.3,104.85,105.2,91989.0,92.8779,93.2054,92.8071,93.1169,91989.0
2019-07-11 11:00:00,105.17,105.55,105.12,105.43,259200.0,93.0903,93.4267,93.046,93.3204,259200.0
2019-07-11 11:30:00,105.42,105.42,105.06,105.2,101168.0,93.3116,93.3116,92.9929,93.1169,101168.0
2019-07-11 12:00:00,105.18,105.25,104.94,104.95,30247.0,93.0992,93.1611,92.8867,92.8956,30247.0
2019-07-11 12:30:00,104.97,105.0,104.79,104.8,36125.0,92.9133,92.9398,92.754,92.7628,36125.0
2019-07-11 13:00:00,104.76,105.15,104.64,104.88,93187.0,92.7274,93.0726,92.6212,92.8336,93187.0
2019-07-11 13:30:00,104.88,104.9,104.44,104.58,44373.0,92.8336,92.8513,92.4442,92.5681,44373.0
2019-07-11 14:00:00,104.53,105.02,104.5,104.77,202454.0,92.5238,92.9575,92.4973,92.7362,202454.0
2019-07-11 14:30:00,104.79,105.01,104.71,104.92,46472.0,92.754,92.9487,92.6831,92.869,46472.0
2019-07-11 15:00:00,104.95,105.01,104.72,104.75,56344.0,92.8956,92.9487,92.692,92.7185,56344.0
2019-07-11 15:30:00,104.76,105.36,104.74,105.33,160825.0,92.7274,93.2585,92.7097,93.2319,160825.0
2019-07-12 09:30:00,105.68,107.37,105.39,107.01,46077.0,93.5417,95.0376,93.285,94.719,46077.0
2019-07-12 10:00:00,106.94,107.79,106.94,107.75,28469.0,94.657,95.4094,94.657,95.374,28469.0
2019-07-12 10:30:00,107.73,107.95,107.47,107.61,45287.0,95.3563,95.551,95.1261,95.2501,45287.0
2019-07-12 11:00:00,107.59,107.65,107.26,107.35,33021.0,95.2323,95.2855,94.9403,95.0199,33021.0
2019-07-12 11:30:00,107.34,107.36,106.95,107.02,16327.0,95.0111,95.0288,94.6659,94.7278,16327.0
2019-07-12 12:00:00,106.98,107.16,106.91,106.98,19259.0,94.6924,94.8517,94.6305,94.6924,19259.0
2019-07-12 12:30:00,106.99,107.29,106.95,107.26,36074.0,94.7013,94.9668,94.6659,94.9403,36074.0
2019-07-12 13:00:00,107.28,107.36,107.12,107.12,11675.0,94.958,95.0288,94.8163,94.8163,11675.0
2019-07-12 13:30:00,107.1,107.2,106.96,106.99,12852.0,94.7986,94.8871,94.6747,94.7013,12852.0
2019-07-12 14:00:00,107.0,107.14,106.97,107.12,13808.0,94.7101,94.834,94.6836,94.8163,13808.0
2019-07-12 14:30:00,107.1,107.19,107.07,107.18,14881.0,94.7986,94.8783,94.7721,94.8694,14881.0
2019-07-12 15:00:00,107.17,107.19,107.05,107.13,32471.0,94.8606,94.8783,94.7544,94.8252,32471.0
2019-07-12 15:30:00,107.15,107.23,106.88,107.01,100951.0,94.8429,94.9137,94.6039,94.719,100951.0
2019-07-15 09:30:00,107.06,107.06,106.04,106.82,91724.0,94.7632,94.7632,93.8604,94.5508,91724.0
2019-07-15 10:00:00,106.8,106.83,106.52,106.7,14087.0,94.5331,94.5596,94.2852,94.4446,14087.0
2019-07-15 10:30:00,106.72,107.06,106.71,106.88,16839.0,94.4623,94.7632,94.4534,94.6039,16839.0
2019-07-15 11:00:00,106.86,106.86,106.48,106.71,14033.0,94.5862,94.5862,94.2498,94.4534,14033.0
2019-07-15 11:30:00,106.7,106.71,106.47,106.55,14716.0,94.4446,94.4534,94.241,94.3118,14716.0
2019-07-15 12:00:00,106.55,106.76,106.55,106.64,11073.0,94.3118,94.4977,94.3118,94.3915,11073.0
2019-07-15 12:30:00,106.66,106.73,106.61,106.67,18446.0,94.4092,94.4711,94.3649,94.418,18446.0
2019-07-15 13:00:00,106.67,106.94,106.64,106.82,14664.0,94.418,94.657,94.3915,94.5508,14664.0
2019-07-15 13:30:00,106.8,106.94,106.77,106.87,17203.0,94.5331,94.657,94.5065,94.595,17203.0
2019-07-15 14:00:00,106.84,107.09,106.78,107.08,16610.0,94.5685,94.7898,94.5154,94.7809,16610.0
2019-07-15 14:30:00,107.07,107.15,106.93,107.09,15339.0,94.7721,94.8429,94.6482,94.7898,15339.0
2019-07-15 15:00:00,107.1,107.1,106.9,106.91,22794.0,94.7986,94.7986,94.6216,94.6305,22794.0
2019-07-15 15:30:00,106.91,107.07,106.87,107.07,84520.0,94.6305,94.7721,94.595,94.7721,84520.0
2019-07-16 09:30:00,107.32,107.77,106.94,107.77,19639.0,94.9934,95.3917,94.657,95.3917,19639.0
2019-07-16 10:00:00,107.76,108.49,107.66,108.45,26701.0,95.3828,96.029,95.2943,95.9936,26701.0
2019-07-16 10:30:00,108.46,108.7,107.83,108.0,42036.0,96.0024,96.2149,95.4448,95.5953,42036.0
2019-07-16 11:00:00,108.06,108.38,107.88,108.22,37702.0,95.6484,95.9316,95.489,95.79,37702.0
2019-07-16 11:30:00,108.24,108.56,108.23,108.25,25188.0,95.8077,96.0909,95.7988,95.8165,25188.0
2019-07-16 12:00:00,108.25,108.33,107.83,108.05,27936.0,95.8165,95.8874,95.4448,95.6395,27936.0
2019-07-16 12:30:00,108.06,108.32,107.89,107.99,34954.0,95.6484,95.8785,95.4979,95.5864,34954.0
2019-07-16 13:00:00,108.0,108.38,108.0,108.34,16099.0,95.5953,95.9316,95.5953,95.8962,16099.0
2019-07-16 13:30:00,108.35,108.37,108.02,108.09,14114.0,95.9051,95.9228,95.613,95.6749,14114.0
2019-07-16 14:00:00,108.08,108.17,107.79,107.79,20953.0,95.6661,95.7457,95.4094,95.4094,20953.0
2019-07-16 14:30:00,107.77,108.3,107.76,108.12,56932.0,95.3917,95.8608,95.3828,95.7015,56932.0
2019-07-16 15:00:00,108.1,108.2,107.99,108.1,24853.0,95.6838,95.7723,95.5864,95.6838,24853.0
2019-07-16 15:30:00,108.08,108.18,107.97,108.06,109439.0,95.6661,95.7546,95.5687,95.6484,109439.0
2019-07-17 09:30:00,107.89,107.95,106.83,107.32,24211.0,95.4979,95.551,94.5596,94.9934,24211.0
2019-07-17 10:00:00,107.31,107.32,106.8,107.13,15817.0,94.9845,94.9934,94.5331,94.8252,15817.0
2019-07-17 10:30:00,107.09,107.41,107.02,107.26,35435.0,94.7898,95.073,94.7278,94.9403,35435.0
2019-07-17 11:00:00,107.25,107.68,107.25,107.62,24009.0,94.9314,95.312,94.9314,95.2589,24009.0
2019-07-17 11:30:00,107.65,108.1,107.64,107.94,26055.0,95.2855,95.6838,95.2766,95.5421,26055.0
2019-07-17 12:00:00,107.95,107.95,107.62,107.64,18305.0,95.551,95.551,95.2589,95.2766,18305.0
2019-07-17 12:30:00,107.66,107.74,107.52,107.54,16016.0,95.2943,95.3651,95.1704,95.1881,16016.0
2019-07-17 13:00:00,107.53,107.66,107.37,107.37,18810.0,95.1792,95.2943,95.0376,95.0376,18810.0
2019-07-17 13:30:00,107.4,107.67,107.35,107.46,21779.0,95.0642,95.3032,95.0199,95.1173,21779.0
2019-07-17 14:00:00,107.47,107.49,107.32,107.32,18142.0,95.1261,95.1438,94.9934,94.9934,18142.0
2019-07-17 14:30:00,107.32,107.32,106.91,106.97,29679.0,94.9934,94.9934,94.6305,94.6836,29679.0
2019-07-17 15:00:00,106.95,107.21,106.84,106.88,36236.0,94.6659,94.896,94.5685,94.6039,36236.0
2019-07-17 15:30:00,106.84,107.02,106.58,106.61,116122.0,94.5685,94.7278,94.3384,94.3649,116122.0
2019-07-18 09:30:00,105.92,106.72,105.83,106.46,31291.0,93.7542,94.4623,93.6745,94.2321,31291.0
2019-07-18 10:00:00,106.5,106.78,106.32,106.66,23545.0,94.2675,94.5154,94.1082,94.4092,23545.0
2019-07-18 10:30:00,106.72,106.93,106.64,106.93,18683.0,94.4623,94.6482,94.3915,94.6482,18683.0
2019-07-18 11:00:00,106.91,106.91,106.19,106.19,21351.0,94.6305,94.6305,93.9932,93.9932,21351.0
2019-07-18 11:30:00,106.26,106.28,106.04,106.04,26937.0,94.0551,94.0728,93.8604,93.8604,26937.0
2019-07-18 12:00:00,106.04,106.4,106.03,106.24,29667.0,93.8604,94.179,93.8515,94.0374,29667.0
2019-07-18 12:30:00,106.23,106.38,106.15,106.19,18591.0,94.0286,94.1613,93.9577,93.9932,18591.0
2019-07-18 13:00:00,106.21,106.24,106.02,106.17,18833.0,94.0109,94.0374,93.8427,93.9754,18833.0
2019-07-18 13:30:00,106.14,106.14,105.91,105.94,36057.0,93.9489,93.9489,93.7453,93.7719,36057.0
2019-07-18 14:00:00,105.91,106.15,105.86,106.14,22393.0,93.7453,93.9577,93.7011,93.9489,22393.0
2019-07-18 14:30:00,106.14,106.5,106.12,106.49,19435.0,93.9489,94.2675,93.9312,94.2587,19435.0
2019-07-18 15:00:00,106.48,106.64,106.22,106.26,58576.0,94.2498,94.3915,94.0197,94.0551,58576.0
2019-07-18 15:30:00,106.27,106.38,105.97,106.09,97439.0,94.064,94.1613,93.7984,93.9046,97439.0
2019-07-19 09:30:00,106.57,107.53,106.44,106.93,52951.0,94.3295,95.1792,94.2144,94.6482,52951.0
2019-07-19 10:00:00,106.9,107.12,106.6,106.67,33490.0,94.6216,94.8163,94.3561,94.418,33490.0
2019-07-19 10:30:00,106.68,106.85,106.36,106.64,29346.0,94.4269,94.5773,94.1436,94.3915,29346.0
2019-07-19 11:00:00,106.63,106.85,106.4,106.51,25362.0,94.3826,94.5773,94.179,94.2764,25362.0
2019-07-19 11:30:00,106.51,107.05,106.2,107.0,59030.0,94.2764,94.7544,94.002,94.7101,59030.0
2019-07-19 12:00:00,107.02,107.43,107.02,107.38,19473.0,94.7278,95.0907,94.7278,95.0465,19473.0
2019-07-19 12:30:00,107.37,107.66,107.33,107.66,25565.0,95.0376,95.2943,95.0022,95.2943,25565.0
2019-07-19 13:00:00,107.66,107.82,107.5,107.78,26633.0,95.2943,95.4359,95.1527,95.4005,26633.0
2019-07-19 13:30:00,107.76,107.84,107.61,107.73,26202.0,95.3828,95.4536,95.2501,95.3563,26202.0
2019-07-19 14:00:00,107.72,107.84,107.67,107.7,39819.0,95.3474,95.4536,95.3032,95.3297,39819.0
2019-07-19 14:30:00,107.72,107.77,107.52,107.69,35557.0,95.3474,95.3917,95.1704,95.3209,35557.0
2019-07-19 15:00:00,107.68,107.68,107.18,107.32,42998.0,95.312,95.312,94.8694,94.9934,42998.0
2019-07-19 15:30:00,107.34,107.9,107.0,107.07,159201.0,95.0111,95.5067,94.7101,94.7721,159201.0
2019-07-22 09:30:00,106.88,107.51,106.78,106.79,51168.0,94.6039,95.1615,94.5154,94.5242,51168.0
2019-07-22 10:00:00,106.73,106.81,106.45,106.5,35120.0,94.4711,94.5419,94.2233,94.2675,35120.0
2019-07-22 10:30:00,106.46,106.47,105.92,106.17,46173.0,94.2321,94.241,93.7542,93.9754,46173.0
2019-07-22 11:00:00,106.17,106.36,105.96,105.98,69636.0,93.9754,94.1436,93.7896,93.8073,69636.0
2019-07-22 11:30:00,106.02,106.6,106.0,106.53,29683.0,93.8427,94.3561,93.825,94.2941,29683.0
2019-07-22 12:00:00,106.5,106.56,106.24,106.54,25767.0,94.2675,94.3207,94.0374,94.3029,25767.0
2019-07-22 12:30:00,106.52,106.54,106.14,106.48,32818.0,94.2852,94.3029,93.9489,94.2498,32818.0
2019-07-22 13:00:00,106.48,106.54,106.11,106.12,26073.0,94.2498,94.3029,93.9223,93.9312,26073.0
2019-07-22 13:30:00,106.14,106.25,105.84,105.84,50057.0,93.9489,94.0463,93.6834,93.6834,50057.0
2019-07-22 14:00:00,105.85,105.97,105.69,105.69,33411.0,93.6922,93.7984,93.5506,93.5506,33411.0
2019-07-22 14:30:00,105.72,105.78,105.31,105.37,58448.0,93.5771,93.6302,93.2142,93.2673,58448.0
2019-07-22 15:00:00,105.39,105.64,105.22,105.37,121166.0,93.285,93.5063,93.1346,93.2673,121166.0
2019-07-22 15:30:00,105.36,105.69,105.2,105.68,160970.0,93.2585,93.5506,93.1169,93.5417,160970.0
2019-07-23 09:30:00,106.02,108.91,104.67,108.5,173632.0,93.8427,96.4007,92.6477,96.0378,173632.0
2019-07-23 10:00:00,108.57,110.24,108.26,109.23,130312.0,96.0998,97.578,95.8254,96.684,130312.0
2019-07-23 10:30:00,109.21,109.77,108.83,109.37,59777.0,96.6663,97.162,96.3299,96.8079,59777.0
2019-07-23 11:00:00,109.37,110.13,108.88,110.08,45716.0,96.8079,97.4806,96.3742,97.4363,45716.0
2019-07-23 11:30:00,110.08,110.08,109.62,109.81,37965.0,97.4363,97.4363,97.0292,97.1974,37965.0
2019-07-23 12:00:00,109.84,110.03,109.28,109.44,34288.0,97.2239,97.3921,96.7282,96.8699,34288.0
2019-07-23 12:30:00,109.43,109.53,109.23,109.23,27294.0,96.861,96.9495,96.684,96.684,27294.0
2019-07-23 13:00:00,109.23,109.34,108.94,109.14,36425.0,96.684,96.7813,96.4273,96.6043,36425.0
2019-07-23 13:30:00,109.11,109.9,108.98,109.86,54581.0,96.5778,97.277,96.4627,97.2416,54581.0
2019-07-23 14:00:00,109.86,109.99,109.63,109.98,48544.0,97.2416,97.3567,97.038,97.3478,48544.0
2019-07-23 14:30:00,109.97,110.08,109.75,109.94,64028.0,97.339,97.4363,97.1443,97.3124,64028.0
2019-07-23 15:00:00,109.93,110.39,109.93,110.33,83719.0,97.3036,97.7107,97.3036,97.6576,83719.0
2019-07-23 15:30:00,110.35,110.62,110.07,110.43,262324.0,97.6753,97.9143,97.4275,97.7461,262324.0
2019-07-24 09:30:00,110.1,112.97,110.1,111.11,86805.0,97.4541,99.9944,97.4541,98.348,86805.0
2019-07-24 10:00:00,110.95,110.96,110.1,110.29,75602.0,98.2064,98.2153,97.4541,97.6222,75602.0
2019-07-24 10:30:00,110.32,111.25,110.29,111.25,89848.0,97.6488,98.472,97.6222,98.472,89848.0
2019-07-24 11:00:00,111.25,111.35,110.76,110.8,59286.0,98.472,98.5605,98.0382,98.0737,59286.0
2019-07-24 11:30:00,110.77,111.06,110.62,110.74,43027.0,98.0471,98.3038,97.9143,98.0205,43027.0
2019-07-24 12:00:00,110.75,111.36,110.59,111.29,52774.0,98.0294,98.5693,97.8878,98.5074,52774.0
2019-07-24 12:30:00,111.29,111.81,111.28,111.74,27158.0,98.5074,98.9676,98.4985,98.9057,27158.0
2019-07-24 13:00:00,111.74,111.77,111.38,111.7,30936.0,98.9057,98.9322,98.587,98.8703,30936.0
2019-07-24 13:30:00,111.7,111.84,111.61,111.7,26314.0,98.8703,98.9942,98.7906,98.8703,26314.0
2019-07-24 14:00:00,111.69,111.96,111.59,111.75,34905.0,98.8614,99.1004,98.7729,98.9145,34905.0
2019-07-24 14:30:00,111.7,111.91,111.64,111.9,36050.0,98.8703,99.0562,98.8172,99.0473,36050.0
2019-07-24 15:00:00,111.9,112.22,111.87,112.16,58049.0,99.0473,99.3306,99.0208,99.2774,58049.0
2019-07-24 15:30:00,112.18,112.43,112.04,112.24,173352.0,99.2951,99.5164,99.1712,99.3483,173352.0
2019-07-25 09:30:00,110.99,111.84,110.03,110.68,58605.0,98.7881,99.5446,97.9336,98.5121,58605.0
2019-07-25 10:00:00,110.77,111.22,110.6,111.01,28153.0,98.5922,98.9928,98.4409,98.8059,28153.0
2019-07-25 10:30:00,111.02,111.64,110.85,111.47,31083.0,98.8148,99.3666,98.6634,99.2153,31083.0
2019-07-25 11:00:00,111.45,112.06,111.44,111.64,46387.0,99.1975,99.7404,99.1886,99.3666,46387.0
2019-07-25 11:30:00,111.59,111.73,111.44,111.6,28357.0,99.3221,99.4467,99.1886,99.331,28357.0
2019-07-25 12:00:00,111.58,112.11,111.57,112.09,40969.0,99.3132,99.7849,99.3043,99.7671,40969.0
2019-07-25 12:30:00,112.1,112.13,111.39,111.64,47435.0,99.776,99.8027,99.1441,99.3666,47435.0
2019-07-25 13:00:00,111.61,111.92,111.56,111.92,41752.0,99.3399,99.6158,99.2954,99.6158,41752.0
2019-07-25 13:30:00,111.91,112.26,111.87,112.17,33602.0,99.6069,99.9184,99.5713,99.8383,33602.0
2019-07-25 14:00:00,112.17,112.37,112.03,112.11,24470.0,99.8383,100.0163,99.7137,99.7849,24470.0
2019-07-25 14:30:00,112.13,112.13,111.87,111.98,50726.0,99.8027,99.8027,99.5713,99.6692,50726.0
2019-07-25 15:00:00,111.95,112.13,111.77,112.05,57989.0,99.6425,99.8027,99.4823,99.7315,57989.0
2019-07-25 15:30:00,112.06,112.12,111.33,111.51,212384.0,99.7404,99.7938,99.0907,99.2509,212384.0
2019-07-26 09:30:00,111.48,111.64,109.16,110.88,38657.0,99.2242,99.3666,97.1592,98.6901,38657.0
2019-07-26 10:00:00,111.08,111.09,110.38,110.42,32926.0,98.8682,98.8771,98.2451,98.2807,32926.0
2019-07-26 10:30:00,110.42,110.84,110.24,110.78,31625.0,98.2807,98.6545,98.1205,98.6011,31625.0
2019-07-26 11:00:00,110.78,111.21,110.78,110.96,30585.0,98.6011,98.9839,98.6011,98.7614,30585.0
2019-07-26 11:30:00,110.94,111.1,110.64,111.07,20501.0,98.7436,98.886,98.4765,98.8593,20501.0
2019-07-26 12:00:00,111.07,111.33,110.98,111.01,28854.0,98.8593,99.0907,98.7792,98.8059,28854.0
2019-07-26 12:30:00,111.03,111.06,110.72,110.72,19742.0,98.8237,98.8504,98.5477,98.5477,19742.0
2019-07-26 13:00:00,110.72,110.87,110.53,110.6,23037.0,98.5477,98.6812,98.3786,98.4409,23037.0
2019-07-26 13:30:00,110.58,110.68,110.46,110.67,15379.0,98.4231,98.5121,98.3163,98.5032,15379.0
2019-07-26 14:00:00,110.62,110.82,110.54,110.59,24423.0,98.4587,98.6367,98.3875,98.432,24423.0
2019-07-26 14:30:00,110.6,110.92,110.6,110.75,27223.0,98.4409,98.7258,98.4409,98.5744,27223.0
2019-07-26 15:00:00,110.75,111.02,110.71,110.98,30531.0,98.5744,98.8148,98.5388,98.7792,30531.0
2019-07-26 15:30:00,111.0,111.3,110.97,111.17,110991.0,98.797,99.064,98.7703,98.9483,110991.0
2019-07-29 09:30:00,110.99,112.49,110.75,112.07,71977.0,98.7881,100.1232,98.5744,99.7493,71977.0
2019-07-29 10:00:00,111.98,112.41,111.94,112.02,44845.0,99.6692,100.0519,99.6336,99.7048,44845.0
2019-07-29 10:30:00,112.03,112.65,111.52,112.56,52310.0,99.7137,100.2656,99.2598,100.1855,52310.0
2019-07-29 11:00:00,112.54,112.63,112.25,112.55,30529.0,100.1677,100.2478,99.9095,100.1766,30529.0
2019-07-29 11:30:00,112.54,112.67,112.32,112.66,30558.0,100.1677,100.2834,99.9718,100.2745,30558.0
2019-07-29 12:00:00,112.65,112.75,112.34,112.73,42446.0,100.2656,100.3546,99.9896,100.3368,42446.0
2019-07-29 12:30:00,112.75,112.75,112.29,112.5,23541.0,100.3546,100.3546,99.9451,100.1321,23541.0
2019-07-29 13:00:00,112.52,112.55,112.14,112.14,19690.0,100.1499,100.1766,99.8116,99.8116,19690.0
2019-07-29 13:30:00,112.16,112.18,111.86,111.86,24694.0,99.8294,99.8472,99.5624,99.5624,24694.0
2019-07-29 14:00:00,111.89,112.31,111.75,112.26,25376.0,99.5891,99.9629,99.4645,99.9184,25376.0
2019-07-29 14:30:00,112.24,112.33,112.2,112.25,29510.0,99.9006,99.9807,99.865,99.9095,29510.0
2019-07-29 15:00:00,112.26,112.28,111.98,112.01,28580.0,99.9184,99.9362,99.6692,99.6959,28580.0
2019-07-29 15:30:00,112.03,112.41,112.03,112.12,91006.0,99.7137,100.0519,99.7137,99.7938,91006.0
2019-07-30 09:30:00,111.17,111.67,110.51,111.34,37661.0,98.9483,99.3933,98.3608,99.0996,37661.0
2019-07-30 10:00:00,111.3,111.47,110.77,111.18,62922.0,99.064,99.2153,98.5922,98.9572,62922.0
2019-07-30 10:30:00,111.19,111.56,110.91,111.33,40206.0,98.9661,99.2954,98.7169,99.0907,40206.0
2019-07-30 11:00:00,111.37,111.63,111.34,111.45,25423.0,99.1263,99.3577,99.0996,99.1975,25423.0
2019-07-30 11:30:00,111.48,111.79,111.37,111.75,64911.0,99.2242,99.5001,99.1263,99.4645,64911.0
2019-07-30 12:00:00,111.76,112.24,111.45,112.21,113684.0,99.4734,99.9006,99.1975,99.8739,113684.0
2019-07-30 12:30:00,112.25,112.32,112.04,112.11,21095.0,99.9095,99.9718,99.7226,99.7849,21095.0
2019-07-30 13:00:00,112.11,112.21,112.08,112.14,20817.0,99.7849,99.8739,99.7582,99.8116,20817.0
2019-07-30 13:30:00,112.16,112.35,112.16,112.19,23427.0,99.8294,99.9985,99.8294,99.8561,23427.0
2019-07-30 14:00:00,112.2,112.37,112.11,112.31,28196.0,99.865,100.0163,99.7849,99.9629,28196.0
2019-07-30 14:30:00,112.31,112.45,112.29,112.36,27383.0,99.9629,100.0875,99.9451,100.0074,27383.0
2019-07-30 15:00:00,112.36,112.71,112.35,112.52,53204.0,100.0074,100.319,99.9985,100.1499,53204.0
2019-07-30 15:30:00,112.53,112.6,112.39,112.51,94139.0,100.1588,100.2211,100.0341,100.141,94139.0
2019-07-31 09:30:00,112.48,113.06,112.13,112.94,34864.0,100.1143,100.6305,99.8027,100.5237,34864.0
2019-07-31 10:00:00,112.84,112.84,112.03,112.03,24998.0,100.4347,100.4347,99.7137,99.7137,24998.0
2019-07-31 10:30:00,112.1,112.42,112.04,112.2,29358.0,99.776,100.0608,99.7226,99.865,29358.0
2019-07-31 11:00:00,112.26,112.55,112.21,112.45,34031.0,99.9184,100.1766,99.8739,100.0875,34031.0
2019-07-31 11:30:00,112.45,112.66,112.45,112.61,19915.0,100.0875,100.2745,100.0875,100.23,19915.0
2019-07-31 12:00:00,112.56,112.86,112.54,112.83,21123.0,100.1855,100.4525,100.1677,100.4258,21123.0
2019-07-31 12:30:00,112.84,112.98,112.73,112.88,26997.0,100.4347,100.5593,100.3368,100.4703,26997.0
2019-07-31 13:00:00,112.9,112.99,112.79,112.91,77801.0,100.4881,100.5682,100.3902,100.497,77801.0
2019-07-31 13:30:00,112.92,113.34,112.92,113.34,39511.0,100.5059,100.8797,100.5059,100.8797,39511.0
2019-07-31 14:00:00,113.32,113.32,112.87,113.24,71836.0,100.8619,100.8619,100.4614,100.7907,71836.0
2019-07-31 14:30:00,113.2,113.42,111.23,111.61,118858.0,100.7551,100.9509,99.0017,99.3399,118858.0
2019-07-31 15:00:00,111.64,112.74,111.55,112.63,99744.0,99.3666,100.3457,99.2865,100.2478,99744.0
2019-07-31 15:30:00,112.58,112.71,112.13,112.15,193064.0,100.2033,100.319,99.8027,99.8205,193064.0
2019-08-01 09:30:00,111.99,112.68,111.54,112.43,36132.0,99.6781,100.2923,99.2776,100.0697,36132.0
2019-08-01 10:00:00,112.37,113.04,112.0,112.89,46152.0,100.0163,100.6127,99.687,100.4792,46152.0
2019-08-01 10:30:00,112.88,113.37,112.72,113.23,33039.0,100.4703,100.9064,100.3279,100.7818,33039.0
2019-08-01 11:00:00,113.23,113.42,112.78,112.92,25713.0,100.7818,100.9509,100.3813,100.5059,25713.0
2019-08-01 11:30:00,112.91,113.0,112.6,112.7,21332.0,100.497,100.5771,100.2211,100.3101,21332.0
2019-08-01 12:00:00,112.68,112.77,112.12,112.33,22633.0,100.2923,100.3724,99.7938,99.9807,22633.0
2019-08-01 12:30:00,112.37,112.71,112.33,112.68,23124.0,100.0163,100.319,99.9807,100.2923,23124.0
2019-08-01 13:00:00,112.76,112.78,111.68,111.68,32237.0,100.3635,100.3813,99.4022,99.4022,32237.0
2019-08-01 13:30:00,111.58,111.89,109.3,109.81,62252.0,99.3132,99.5891,97.2839,97.7378,62252.0
2019-08-01 14:00:00,109.86,109.91,108.77,108.88,45125.0,97.7823,97.8268,96.8121,96.91,45125.0
2019-08-01 14:30:00,108.83,108.85,107.73,107.97,83306.0,96.8655,96.8833,95.8865,96.1001,83306.0
2019-08-01 15:00:00,107.93,108.1,107.45,107.91,90021.0,96.0645,96.2158,95.6372,96.0467,90021.0
2019-08-01 15:30:00,107.94,108.47,107.63,108.18,135083.0,96.0734,96.5451,95.7974,96.287,135083.0
2019-08-02 09:30:00,107.38,107.38,105.62,105.69,47324.0,95.5749,95.5749,94.0084,94.0707,47324.0
2019-08-02 10:00:00,105.68,105.73,104.89,105.39,81688.0,94.0618,94.1063,93.3587,93.8037,81688.0
2019-08-02 10:30:00,105.39,105.39,104.62,104.93,41331.0,93.8037,93.8037,93.1184,93.3943,41331.0
2019-08-02 11:00:00,104.9,106.22,104.86,106.02,42768.0,93.3676,94.5425,93.332,94.3644,42768.0
2019-08-02 11:30:00,106.01,106.17,105.45,105.98,32627.0,94.3555,94.498,93.8571,94.3288,32627.0
2019-08-02 12:00:00,106.01,106.9,105.98,106.9,37370.0,94.3555,95.1477,94.3288,95.1477,37370.0
2019-08-02 12:30:00,106.9,106.9,106.37,106.39,28237.0,95.1477,95.1477,94.676,94.6938,28237.0
2019-08-02 13:00:00,106.42,106.56,106.23,106.5,28826.0,94.7205,94.8451,94.5514,94.7917,28826.0
2019-08-02 13:30:00,106.51,106.71,106.41,106.43,25708.0,94.8006,94.9786,94.7116,94.7294,25708.0
2019-08-02 14:00:00,106.45,107.19,106.39,106.9,32927.0,94.7472,95.4058,94.6938,95.1477,32927.0
2019-08-02 14:30:00,106.87,107.3,106.86,107.19,35901.0,95.121,95.5037,95.1121,95.4058,35901.0
2019-08-02 15:00:00,107.22,107.53,106.81,107.4,52636.0,95.4325,95.7084,95.0676,95.5927,52636.0
2019-08-02 15:30:00,107.43,107.73,106.91,107.12,188836.0,95.6194,95.8865,95.1566,95.3435,188836.0
2019-08-05 09:30:00,105.19,105.92,103.74,103.74,65858.0,93.6257,94.2754,92.3351,92.3351,65858.0
2019-08-05 10:00:00,103.74,104.5,103.36,103.95,51704.0,92.3351,93.0115,91.9969,92.522,51704.0
2019-08-05 10:30:00,103.94,103.94,103.32,103.74,73314.0,92.5131,92.5131,91.9613,92.3351,73314.0
2019-08-05 11:00:00,103.72,104.27,103.55,104.0,34995.0,92.3173,92.8068,92.166,92.5665,34995.0
2019-08-05 11:30:00,104.04,104.22,103.95,103.98,21117.0,92.6021,92.7623,92.522,92.5487,21117.0
2019-08-05 12:00:00,103.95,104.31,103.77,103.85,20408.0,92.522,92.8424,92.3618,92.433,20408.0
2019-08-05 12:30:00,103.84,103.84,103.42,103.43,28869.0,92.4241,92.4241,92.0503,92.0592,28869.0
2019-08-05 13:00:00,103.44,103.89,103.38,103.42,71260.0,92.0681,92.4686,92.0147,92.0503,71260.0
2019-08-05 13:30:00,103.43,103.7,102.89,102.89,33045.0,92.0592,92.2995,91.5785,91.5785,33045.0
2019-08-05 14:00:00,102.9,103.18,102.71,102.71,34524.0,91.5874,91.8367,91.4183,91.4183,34524.0
2019-08-05 14:30:00,102.72,102.94,102.52,102.6,41496.0,91.4272,91.6231,91.2492,91.3204,41496.0
2019-08-05 15:00:00,102.7,103.29,102.05,102.95,68453.0,91.4094,91.9346,90.8309,91.632,68453.0
2019-08-05 15:30:00,102.92,103.6,102.71,103.19,176652.0,91.6053,92.2105,91.4183,91.8456,176652.0
2019-08-06 09:30:00,104.37,104.9,103.32,103.59,85590.0,92.8958,93.3676,91.9613,92.2016,85590.0
2019-08-06 10:00:00,103.59,103.79,102.46,103.08,77689.0,92.2016,92.3796,91.1958,91.7477,77689.0
2019-08-06 10:30:00,103.11,104.36,103.01,104.13,58531.0,91.7744,92.8869,91.6854,92.6822,58531.0
2019-08-06 11:00:00,104.13,104.13,103.39,103.71,31352.0,92.6822,92.6822,92.0236,92.3084,31352.0
2019-08-06 11:30:00,103.74,104.19,103.5,104.19,38140.0,92.3351,92.7356,92.1215,92.7356,38140.0
2019-08-06 12:00:00,104.16,104.27,103.77,103.8,34870.0,92.7089,92.8068,92.3618,92.3885,34870.0
2019-08-06 12:30:00,103.77,103.96,103.56,103.8,29613.0,92.3618,92.5309,92.1749,92.3885,29613.0
2019-08-06 13:00:00,103.8,104.14,103.8,103.98,25902.0,92.3885,92.6911,92.3885,92.5487,25902.0
2019-08-06 13:30:00,104.02,104.04,103.58,103.66,39054.0,92.5843,92.6021,92.1927,92.2639,39054.0
2019-08-06 14:00:00,103.72,104.48,103.53,104.46,30334.0,92.3173,92.9937,92.1482,92.9759,30334.0
2019-08-06 14:30:00,104.41,104.54,104.01,104.23,40338.0,92.9314,93.0472,92.5754,92.7712,40338.0
2019-08-06 15:00:00,104.2,104.75,104.07,104.34,49010.0,92.7445,93.2341,92.6288,92.8691,49010.0
2019-08-06 15:30:00,104.33,104.88,104.25,104.64,137681.0,92.8602,93.3498,92.789,93.1362,137681.0
2019-08-07 09:30:00,103.15,104.12,102.5,103.73,62644.0,91.81,92.6733,91.2314,92.3262,62644.0
2019-08-07 10:00:00,103.69,104.82,103.32,104.42,44356.0,92.2906,93.2964,91.9613,92.9403,44356.0
2019-08-07 10:30:00,104.38,105.55,104.38,105.39,55451.0,92.9047,93.9461,92.9047,93.8037,55451.0
2019-08-07 11:00:00,105.35,105.39,104.92,105.04,41784.0,93.7681,93.8037,93.3854,93.4922,41784.0
2019-08-07 11:30:00,105.02,105.4,104.98,105.1,36955.0,93.4744,93.8126,93.4388,93.5456,36955.0
2019-08-07 12:00:00,105.1,105.21,104.83,105.18,35329.0,93.5456,93.6435,93.3053,93.6168,35329.0
2019-08-07 12:30:00,105.2,105.5,105.17,105.3,27096.0,93.6346,93.9016,93.6079,93.7236,27096.0
2019-08-07 13:00:00,105.25,105.49,105.12,105.25,45166.0,93.6791,93.8927,93.5634,93.6791,45166.0
2019-08-07 13:30:00,105.27,105.72,105.27,105.5,25637.0,93.6969,94.0974,93.6969,93.9016,25637.0
2019-08-07 14:00:00,105.51,106.0,105.49,105.94,36127.0,93.9105,94.3466,93.8927,94.2932,36127.0
2019-08-07 14:30:00,105.95,106.32,105.85,106.3,52874.0,94.3021,94.6315,94.2131,94.6137,52874.0
2019-08-07 15:00:00,106.27,106.37,105.9,106.37,41717.0,94.587,94.676,94.2576,94.676,41717.0
2019-08-07 15:30:00,106.37,106.62,106.0,106.4,115241.0,94.676,94.8985,94.3466,94.7027,115241.0
2019-08-08 09:30:00,107.59,109.25,107.59,109.04,55581.0,95.7618,97.2393,95.7618,97.0524,55581.0
2019-08-08 10:00:00,109.04,109.83,108.61,109.39,42101.0,97.0524,97.7556,96.6697,97.364,42101.0
2019-08-08 10:30:00,109.38,110.04,109.19,109.83,47346.0,97.3551,97.9425,97.1859,97.7556,47346.0
2019-08-08 11:00:00,109.84,110.05,109.61,109.89,46660.0,97.7645,97.9514,97.5598,97.809,46660.0
2019-08-08 11:30:00,109.86,110.41,109.83,110.32,27489.0,97.7823,98.2718,97.7556,98.1917,27489.0
2019-08-08 12:00:00,110.35,110.46,110.25,110.27,25341.0,98.2184,98.3163,98.1294,98.1472,25341.0
2019-08-08 12:30:00,110.28,110.39,110.17,110.36,24909.0,98.1561,98.254,98.0582,98.2273,24909.0
2019-08-08 13:00:00,110.39,110.52,110.04,110.07,24380.0,98.254,98.3697,97.9425,97.9692,24380.0
2019-08-08 13:30:00,110.08,110.18,109.59,109.63,55291.0,97.9781,98.0671,97.542,97.5776,55291.0
2019-08-08 14:00:00,109.63,109.63,109.23,109.28,39960.0,97.5776,97.5776,97.2215,97.266,39960.0
2019-08-08 14:30:00,109.29,109.42,109.03,109.17,39042.0,97.275,97.3907,97.0435,97.1681,39042.0
2019-08-08 15:00:00,109.17,109.19,108.75,108.9,52657.0,97.1681,97.1859,96.7943,96.9278,52657.0
2019-08-08 15:30:00,108.88,109.19,108.88,109.15,163832.0,96.91,97.1859,96.91,97.1503,163832.0
2019-08-09 09:30:00,108.77,108.97,108.25,108.38,39238.0,96.8121,96.9901,96.3493,96.465,39238.0
2019-08-09 10:00:00,108.38,108.65,107.9,108.25,26911.0,96.465,96.7053,96.0378,96.3493,26911.0
2019-08-09 10:30:00,108.24,108.82,107.89,108.59,37913.0,96.3404,96.8566,96.0289,96.6519,37913.0
2019-08-09 11:00:00,108.58,108.67,108.24,108.34,33488.0,96.643,96.7231,96.3404,96.4294,33488.0
2019-08-09 11:30:00,108.31,108.39,107.88,107.96,28893.0,96.4027,96.4739,96.02,96.0912,28893.0
2019-08-09 12:00:00,107.98,108.17,107.92,108.12,13261.0,96.109,96.2781,96.0556,96.2336,13261.0
2019-08-09 12:30:00,108.13,108.61,107.91,108.23,31246.0,96.2425,96.6697,96.0467,96.3315,31246.0
2019-08-09 13:00:00,108.23,108.85,108.23,108.82,22928.0,96.3315,96.8833,96.3315,96.8566,22928.0
2019-08-09 13:30:00,108.82,108.97,108.6,108.86,80473.0,96.8566,96.9901,96.6608,96.8922,80473.0
2019-08-09 14:00:00,108.87,109.08,108.79,108.9,44162.0,96.9011,97.088,96.8299,96.9278,44162.0
2019-08-09 14:30:00,108.98,109.1,108.82,109.08,33873.0,96.999,97.1058,96.8566,97.088,33873.0
2019-08-09 15:00:00,109.08,109.64,109.07,109.39,41814.0,97.088,97.5865,97.0791,97.364,41814.0
2019-08-09 15:30:00,109.36,109.64,109.03,109.19,132665.0,97.3373,97.5865,97.0435,97.1859,132665.0
2019-08-12 09:30:00,108.48,108.9,107.84,108.9,54071.0,96.554,96.9278,95.9844,96.9278,54071.0
2019-08-12 10:00:00,108.92,109.29,108.63,109.23,55393.0,96.9456,97.275,96.6875,97.2215,55393.0
2019-08-12 10:30:00,109.28,109.38,108.98,109.24,37775.0,97.266,97.3551,96.999,97.2304,37775.0
2019-08-12 11:00:00,109.23,109.34,108.8,109.06,51569.0,97.2215,97.3195,96.8388,97.0702,51569.0
2019-08-12 11:30:00,109.03,109.29,108.66,109.24,38918.0,97.0435,97.275,96.7142,97.2304,38918.0
2019-08-12 12:00:00,109.24,109.29,108.59,109.15,46285.0,97.2304,97.275,96.6519,97.1503,46285.0
2019-08-12 12:30:00,109.08,109.14,108.73,108.9,32094.0,97.088,97.1414,96.7765,96.9278,32094.0
2019-08-12 13:00:00,108.9,108.95,108.58,108.87,26429.0,96.9278,96.9723,96.643,96.9011,26429.0
2019-08-12 13:30:00,108.84,108.89,108.45,108.55,53866.0,96.8744,96.9189,96.5273,96.6163,53866.0
2019-08-12 14:00:00,108.57,108.71,108.46,108.55,42248.0,96.6341,96.7587,96.5362,96.6163,42248.0
2019-08-12 14:30:00,108.55,108.58,108.16,108.41,69996.0,96.6163,96.643,96.2692,96.4917,69996.0
2019-08-12 15:00:00,108.38,108.68,108.38,108.67,32842.0,96.465,96.732,96.465,96.7231,32842.0
2019-08-12 15:30:00,108.65,108.8,108.55,108.7,48827.0,96.7053,96.8388,96.6163,96.7498,48827.0
2019-08-13 09:30:00,108.35,112.41,108.05,112.24,67086.0,96.4383,100.0519,96.1713,99.9006,67086.0
2019-08-13 10:00:00,112.2,113.04,111.59,112.71,75850.0,99.865,100.6127,99.3221,100.319,75850.0
2019-08-13 10:30:00,112.82,112.87,111.72,111.84,63862.0,100.4169,100.4614,99.4378,99.5446,63862.0
2019-08-13 11:00:00,111.79,111.96,111.4,111.68,38106.0,99.5001,99.6514,99.153,99.4022,38106.0
2019-08-13 11:30:00,111.62,111.94,111.56,111.8,35749.0,99.3488,99.6336,99.2954,99.509,35749.0
2019-08-13 12:00:00,111.82,111.93,111.55,111.92,70893.0,99.5268,99.6247,99.2865,99.6158,70893.0
2019-08-13 12:30:00,111.84,111.89,111.39,111.45,63248.0,99.5446,99.5891,99.1441,99.1975,63248.0
2019-08-13 13:00:00,111.47,111.74,111.1,111.23,32994.0,99.2153,99.4556,98.886,99.0017,32994.0
2019-08-13 13:30:00,111.23,111.31,110.98,110.98,31492.0,99.0017,99.0729,98.7792,98.7792,31492.0
2019-08-13 14:00:00,111.03,111.15,110.83,111.07,50424.0,98.8237,98.9305,98.6456,98.8593,50424.0
2019-08-13 14:30:00,111.05,111.3,110.97,110.98,33807.0,98.8415,99.064,98.7703,98.7792,33807.0
2019-08-13 15:00:00,111.01,111.26,110.97,111.24,66217.0,98.8059,99.0284,98.7703,99.0106,66217.0
2019-08-13 15:30:00,111.22,111.22,110.82,111.0,159677.0,98.9928,98.9928,98.6367,98.797,159677.0
2019-08-14 09:30:00,109.04,109.42,108.27,109.3,43985.0,97.0524,97.3907,96.3671,97.2839,43985.0
2019-08-14 10:00:00,109.15,109.18,108.31,108.9,27242.0,97.1503,97.177,96.4027,96.9278,27242.0
2019-08-14 10:30:00,108.8,109.09,108.5,108.5,60687.0,96.8388,97.0969,96.5718,96.5718,60687.0
2019-08-14 11:00:00,108.46,109.44,108.19,109.26,55646.0,96.5362,97.4085,96.2959,97.2482,55646.0
2019-08-14 11:30:00,109.22,109.57,108.82,109.0,42299.0,97.2126,97.5242,96.8566,97.0168,42299.0
2019-08-14 12:00:00,108.97,108.98,108.66,108.79,36891.0,96.9901,96.999,96.7142,96.8299,36891.0
2019-08-14 12:30:00,108.84,108.94,108.41,108.48,38915.0,96.8744,96.9634,96.4917,96.554,38915.0
2019-08-14 13:00:00,108.45,109.09,108.33,109.01,32193.0,96.5273,97.0969,96.4205,97.0257,32193.0
2019-08-14 13:30:00,108.93,109.12,108.8,108.94,35360.0,96.9545,97.1236,96.8388,96.9634,35360.0
2019-08-14 14:00:00,108.94,109.14,108.57,108.74,28559.0,96.9634,97.1414,96.6341,96.7854,28559.0
2019-08-14 14:30:00,108.74,108.83,108.38,108.66,32303.0,96.7854,96.8655,96.465,96.7142,32303.0
2019-08-14 15:00:00,108.64,109.06,108.35,108.68,73367.0,96.6964,97.0702,96.4383,96.732,73367.0
2019-08-14 15:30:00,108.58,109.14,108.28,108.59,199555.0,96.643,97.1414,96.376,96.6519,199555.0
2019-08-15 09:30:00,108.94,109.13,108.12,108.75,37582.0,96.9634,97.1325,96.2336,96.7943,37582.0
2019-08-15 10:00:00,108.82,109.35,108.72,108.88,34424.0,96.8566,97.3284,96.7676,96.91,34424.0
2019-08-15 10:30:00,108.84,109.25,108.59,108.59,57490.0,96.8744,97.2393,96.6519,96.6519,57490.0
2019-08-15 11:00:00,108.55,108.56,107.63,108.09,50924.0,96.6163,96.6252,95.7974,96.2069,50924.0
2019-08-15 11:30:00,108.08,108.24,107.73,107.9,33446.0,96.198,96.3404,95.8865,96.0378,33446.0
2019-08-15 12:00:00,107.9,108.19,107.51,107.51,26433.0,96.0378,96.2959,95.6906,95.6906,26433.0
2019-08-15 12:30:00,107.49,107.79,107.46,107.51,16096.0,95.6728,95.9399,95.6461,95.6906,16096.0
2019-08-15 13:00:00,107.49,107.61,107.25,107.44,22504.0,95.6728,95.7796,95.4592,95.6283,22504.0
2019-08-15 13:30:00,107.43,107.45,106.64,106.72,31070.0,95.6194,95.6372,94.9163,94.9875,31070.0
2019-08-15 14:00:00,106.7,107.56,106.66,107.45,32253.0,94.9697,95.7351,94.9341,95.6372,32253.0
2019-08-15 14:30:00,107.44,107.76,107.25,107.76,33232.0,95.6283,95.9132,95.4592,95.9132,33232.0
2019-08-15 15:00:00,107.77,108.01,107.42,107.47,58279.0,95.9221,96.1357,95.6105,95.655,58279.0
2019-08-15 15:30:00,107.45,107.85,107.37,107.43,143124.0,95.6372,95.9933,95.566,95.6194,143124.0
2019-08-16 09:30:00,108.33,109.69,108.09,109.25,51020.0,96.4205,97.631,96.2069,97.2393,51020.0
2019-08-16 10:00:00,109.18,110.02,108.89,109.54,44262.0,97.177,97.9247,96.9189,97.4975,44262.0
2019-08-16 10:30:00,109.49,109.73,109.34,109.66,19885.0,97.453,97.6666,97.3195,97.6043,19885.0
2019-08-16 11:00:00,109.66,109.84,109.38,109.84,17629.0,97.6043,97.7645,97.3551,97.7645,17629.0
2019-08-16 11:30:00,109.87,110.01,109.68,109.81,17028.0,97.7912,97.9158,97.6221,97.7378,17028.0
2019-08-16 12:00:00,109.79,110.06,109.77,110.01,11227.0,97.72,97.9603,97.7022,97.9158,11227.0
2019-08-16 12:30:00,109.99,110.31,109.98,110.22,20603.0,97.898,98.1828,97.8891,98.1027,20603.0
2019-08-16 13:00:00,110.25,110.41,110.25,110.35,14431.0,98.1294,98.2718,98.1294,98.2184,14431.0
2019-08-16 13:30:00,110.34,110.35,110.14,110.29,16714.0,98.2095,98.2184,98.0315,98.165,16714.0
2019-08-16 14:00:00,110.32,110.6,110.26,110.49,23454.0,98.1917,98.4409,98.1383,98.343,23454.0
2019-08-16 14:30:00,110.47,110.5,110.14,110.22,19512.0,98.3252,98.3519,98.0315,98.1027,19512.0
2019-08-16 15:00:00,110.22,110.41,110.11,110.39,50022.0,98.1027,98.2718,98.0048,98.254,50022.0
2019-08-16 15:30:00,110.33,110.65,110.24,110.31,91808.0,98.2006,98.4854,98.1205,98.1828,91808.0
2019-08-19 09:30:00,112.05,112.54,111.4,112.4,35708.0,99.7315,100.1677,99.153,100.043,35708.0
2019-08-19 10:00:00,112.29,112.7,112.14,112.5,38846.0,99.9451,100.3101,99.8116,100.1321,38846.0
2019-08-19 10:30:00,112.45,112.51,112.17,112.29,30336.0,100.0875,100.141,99.8383,99.9451,30336.0
2019-08-19 11:00:00,112.29,112.51,112.2,112.31,26227.0,99.9451,100.141,99.865,99.9629,26227.0
2019-08-19 11:30:00,112.3,112.3,111.73,111.9,31494.0,99.954,99.954,99.4467,99.598,31494.0
2019-08-19 12:00:00,111.85,112.02,111.78,111.86,18166.0,99.5535,99.7048,99.4912,99.5624,18166.0
2019-08-19 12:30:00,111.89,112.51,111.83,112.46,28997.0,99.5891,100.141,99.5357,100.0964,28997.0
2019-08-19 13:00:00,112.47,112.69,112.43,112.61,25510.0,100.1053,100.3012,100.0697,100.23,25510.0
2019-08-19 13:30:00,112.59,112.6,112.47,112.56,24682.0,100.2122,100.2211,100.1053,100.1855,24682.0
2019-08-19 14:00:00,112.55,112.55,112.36,112.47,32637.0,100.1766,100.1766,100.0074,100.1053,32637.0
2019-08-19 14:30:00,112.47,112.82,112.43,112.73,52225.0,100.1053,100.4169,100.0697,100.3368,52225.0
2019-08-19 15:00:00,112.73,112.83,112.62,112.68,57116.0,100.3368,100.4258,100.2389,100.2923,57116.0
2019-08-19 15:30:00,112.68,112.82,112.47,112.52,102423.0,100.2923,100.4169,100.1053,100.1499,102423.0
2019-08-20 09:30:00,111.79,111.91,110.75,111.3,32558.0,99.5001,99.6069,98.5744,99.064,32558.0
2019-08-20 10:00:00,111.18,111.77,111.16,111.48,21029.0,98.9572,99.4823,98.9394,99.2242,21029.0
2019-08-20 10:30:00,111.47,111.64,111.27,111.47,22738.0,99.2153,99.3666,99.0373,99.2153,22738.0
2019-08-20 11:00:00,111.46,111.82,111.38,111.61,19799.0,99.2064,99.5268,99.1352,99.3399,19799.0
2019-08-20 11:30:00,111.58,111.58,111.21,111.49,17325.0,99.3132,99.3132,98.9839,99.2331,17325.0
2019-08-20 12:00:00,111.49,111.77,111.44,111.65,17177.0,99.2331,99.4823,99.1886,99.3755,17177.0
2019-08-20 12:30:00,111.63,111.83,111.55,111.82,13773.0,99.3577,99.5357,99.2865,99.5268,13773.0
2019-08-20 13:00:00,111.79,111.88,111.74,111.8,13466.0,99.5001,99.5802,99.4556,99.509,13466.0
2019-08-20 13:30:00,111.81,111.81,111.48,111.55,19670.0,99.5179,99.5179,99.2242,99.2865,19670.0
2019-08-20 14:00:00,111.49,111.71,111.44,111.7,17616.0,99.2331,99.4289,99.1886,99.42,17616.0
2019-08-20 14:30:00,111.7,111.81,111.4,111.5,20436.0,99.42,99.5179,99.153,99.242,20436.0
2019-08-20 15:00:00,111.45,111.7,111.4,111.7,26020.0,99.1975,99.42,99.153,99.42,26020.0
2019-08-20 15:30:00,111.68,112.18,111.6,111.74,84667.0,99.4022,99.8472,99.331,99.4556,84667.0
2019-08-21 09:30:00,113.12,113.75,112.88,113.49,55999.0,100.6839,101.2446,100.4703,101.0132,55999.0
2019-08-21 10:00:00,113.46,113.72,113.25,113.43,47293.0,100.9865,101.2179,100.7996,100.9598,47293.0
2019-08-21 10:30:00,113.38,113.57,113.2,113.37,39255.0,100.9153,101.0844,100.7551,100.9064,39255.0
2019-08-21 11:00:00,113.38,113.45,113.04,113.21,19729.0,100.9153,100.9776,100.6127,100.764,19729.0
2019-08-21 11:30:00,113.14,113.56,113.13,113.52,15353.0,100.7017,101.0755,100.6928,101.0399,15353.0
2019-08-21 12:00:00,113.53,113.53,113.18,113.35,20135.0,101.0488,101.0488,100.7373,100.8886,20135.0
2019-08-21 12:30:00,113.33,113.46,113.13,113.35,19277.0,100.8708,100.9865,100.6928,100.8886,19277.0
2019-08-21 13:00:00,113.33,113.56,113.32,113.45,18155.0,100.8708,101.0755,100.8619,100.9776,18155.0
2019-08-21 13:30:00,113.49,113.53,113.33,113.53,27477.0,101.0132,101.0488,100.8708,101.0488,27477.0
2019-08-21 14:00:00,113.47,113.6,113.24,113.46,25928.0,100.9954,101.1111,100.7907,100.9865,25928.0
2019-08-21 14:30:00,113.44,113.45,113.1,113.16,19830.0,100.9687,100.9776,100.6661,100.7195,19830.0
2019-08-21 15:00:00,113.21,113.25,113.04,113.09,35466.0,100.764,100.7996,100.6127,100.6572,35466.0
2019-08-21 15:30:00,113.09,113.32,113.04,113.15,88732.0,100.6572,100.8619,100.6127,100.7106,88732.0
2019-08-22 09:30:00,113.54,114.71,113.54,114.71,43597.0,101.0577,102.0991,101.0577,102.0991,43597.0
2019-08-22 10:00:00,114.69,114.78,113.21,113.31,37615.0,102.0813,102.1614,100.764,100.853,37615.0
2019-08-22 10:30:00,113.31,113.31,112.13,112.27,33726.0,100.853,100.853,99.8027,99.9273,33726.0
2019-08-22 11:00:00,112.28,112.98,112.2,112.22,22933.0,99.9362,100.5593,99.865,99.8828,22933.0
2019-08-22 11:30:00,112.28,112.87,112.28,112.42,55562.0,99.9362,100.4614,99.9362,100.0608,55562.0
2019-08-22 12:00:00,112.41,112.75,112.41,112.72,18397.0,100.0519,100.3546,100.0519,100.3279,18397.0
2019-08-22 12:30:00,112.71,112.95,112.69,112.79,17628.0,100.319,100.5326,100.3012,100.3902,17628.0
2019-08-22 13:00:00,112.79,113.13,112.79,113.06,18459.0,100.3902,100.6928,100.3902,100.6305,18459.0
2019-08-22 13:30:00,113.06,113.4,113.06,113.36,21934.0,100.6305,100.9331,100.6305,100.8975,21934.0
2019-08-22 14:00:00,113.36,113.46,113.22,113.29,56082.0,100.8975,100.9865,100.7729,100.8352,56082.0
2019-08-22 14:30:00,113.35,113.55,113.34,113.5,47375.0,100.8886,101.0666,100.8797,101.0221,47375.0
2019-08-22 15:00:00,113.54,113.57,113.3,113.49,38079.0,101.0577,101.0844,100.8441,101.0132,38079.0
2019-08-22 15:30:00,113.49,113.99,113.44,113.74,167498.0,101.0132,101.4582,100.9687,101.2357,167498.0
2019-08-23 09:30:00,112.98,113.0,111.01,111.51,30668.0,100.5593,100.5771,98.8059,99.2509,30668.0
2019-08-23 10:00:00,111.49,111.72,111.08,111.43,19136.0,99.2331,99.4378,98.8682,99.1797,19136.0
2019-08-23 10:30:00,111.48,112.09,111.3,111.54,27407.0,99.2242,99.7671,99.064,99.2776,27407.0
2019-08-23 11:00:00,111.57,111.57,109.48,109.63,32189.0,99.3043,99.3043,97.4441,97.5776,32189.0
2019-08-23 11:30:00,109.64,109.69,108.73,108.75,26436.0,97.5865,97.631,96.7765,96.7943,26436.0
2019-08-23 12:00:00,108.72,109.3,108.62,108.81,18272.0,96.7676,97.2839,96.6786,96.8477,18272.0
2019-08-23 12:30:00,108.82,109.07,108.34,108.55,38817.0,96.8566,97.0791,96.4294,96.6163,38817.0
2019-08-23 13:00:00,108.55,108.76,108.22,108.34,16735.0,96.6163,96.8032,96.3226,96.4294,16735.0
2019-08-23 13:30:00,108.31,108.93,108.28,108.65,18331.0,96.4027,96.9545,96.376,96.7053,18331.0
2019-08-23 14:00:00,108.59,108.6,108.13,108.24,69676.0,96.6519,96.6608,96.2425,96.3404,69676.0
2019-08-23 14:30:00,108.31,108.4,107.79,108.06,26575.0,96.4027,96.4828,95.9399,96.1802,26575.0
2019-08-23 15:00:00,108.01,108.39,107.7,107.73,54324.0,96.1357,96.4739,95.8598,95.8865,54324.0
2019-08-23 15:30:00,107.73,107.83,106.65,107.29,204815.0,95.8865,95.9755,94.9252,95.4948,204815.0
2019-08-26 09:30:00,108.11,108.99,106.91,107.42,40989.0,96.2247,97.0079,95.1566,95.6105,40989.0
2019-08-26 10:00:00,107.37,107.51,106.56,107.08,23987.0,95.566,95.6906,94.8451,95.3079,23987.0
2019-08-26 10:30:00,106.98,107.21,106.82,107.09,23994.0,95.2189,95.4236,95.0765,95.3168,23994.0
2019-08-26 11:00:00,107.1,107.7,107.0,107.52,30762.0,95.3257,95.8598,95.2367,95.6995,30762.0
2019-08-26 11:30:00,107.52,107.85,107.51,107.66,16664.0,95.6995,95.9933,95.6906,95.8241,16664.0
2019-08-26 12:00:00,107.68,107.86,107.49,107.78,15850.0,95.8419,96.0022,95.6728,95.931,15850.0
2019-08-26 12:30:00,107.78,107.87,107.69,107.82,9955.0,95.931,96.0111,95.8508,95.9666,9955.0
2019-08-26 13:00:00,107.85,108.07,107.64,107.84,29997.0,95.9933,96.1891,95.8063,95.9844,29997.0
2019-08-26 13:30:00,107.85,107.9,107.59,107.72,15304.0,95.9933,96.0378,95.7618,95.8776,15304.0
2019-08-26 14:00:00,107.73,107.74,107.28,107.36,14646.0,95.8865,95.8954,95.4859,95.5571,14646.0
2019-08-26 14:30:00,107.38,107.48,107.13,107.21,16768.0,95.5749,95.6639,95.3524,95.4236,16768.0
2019-08-26 15:00:00,107.26,107.41,107.1,107.14,36974.0,95.4681,95.6016,95.3257,95.3613,36974.0
2019-08-26 15:30:00,107.14,107.45,106.98,107.44,101111.0,95.3613,95.6372,95.2189,95.6283,101111.0
2019-08-27 09:30:00,108.14,108.72,107.84,107.88,24347.0,96.2514,96.7676,95.9844,96.02,24347.0
2019-08-27 10:00:00,107.91,108.06,107.34,107.34,47059.0,96.0467,96.1802,95.5393,95.5393,47059.0
2019-08-27 10:30:00,107.47,107.74,107.03,107.22,16218.0,95.655,95.8954,95.2634,95.4325,16218.0
2019-08-27 11:00:00,107.15,107.4,106.56,106.59,21402.0,95.3702,95.5927,94.8451,94.8718,21402.0
2019-08-27 11:30:00,106.61,106.88,106.56,106.65,41393.0,94.8896,95.1299,94.8451,94.9252,41393.0
2019-08-27 12:00:00,106.65,106.8,106.27,106.5,28938.0,94.9252,95.0587,94.587,94.7917,28938.0
2019-08-27 12:30:00,106.46,106.54,105.92,106.09,81205.0,94.7561,94.8273,94.2754,94.4267,81205.0
2019-08-27 13:00:00,106.06,106.74,106.02,106.48,75094.0,94.4,95.0053,94.3644,94.7739,75094.0
2019-08-27 13:30:00,106.51,106.92,106.41,106.82,23050.0,94.8006,95.1655,94.7116,95.0765,23050.0
2019-08-27 14:00:00,106.9,106.95,106.58,106.72,13296.0,95.1477,95.1922,94.8629,94.9875,13296.0
2019-08-27 14:30:00,106.7,107.07,106.6,107.06,15824.0,94.9697,95.299,94.8807,95.2901,15824.0
2019-08-27 15:00:00,107.07,107.26,106.96,106.96,38959.0,95.299,95.4681,95.2011,95.2011,38959.0
2019-08-27 15:30:00,106.95,107.39,106.86,107.19,122653.0,95.1922,95.5838,95.1121,95.4058,122653.0
2019-08-28 09:30:00,107.04,108.47,106.59,108.34,83107.0,95.2723,96.5451,94.8718,96.4294,83107.0
2019-08-28 10:00:00,108.3,108.49,107.79,108.4,49439.0,96.3938,96.5629,95.9399,96.4828,49439.0
2019-08-28 10:30:00,108.5,109.25,108.5,109.12,24524.0,96.5718,97.2393,96.5718,97.1236,24524.0
2019-08-28 11:00:00,109.19,109.7,109.04,109.67,15799.0,97.1859,97.6399,97.0524,97.6132,15799.0
2019-08-28 11:30:00,109.66,109.66,109.36,109.36,7636.0,97.6043,97.6043,97.3373,97.3373,7636.0
2019-08-28 12:00:00,109.36,109.36,109.15,109.21,15329.0,97.3373,97.3373,97.1503,97.2037,15329.0
2019-08-28 12:30:00,109.25,109.48,109.16,109.48,7716.0,97.2393,97.4441,97.1592,97.4441,7716.0
2019-08-28 13:00:00,109.49,109.51,108.98,109.15,7496.0,97.453,97.4708,96.999,97.1503,7496.0
2019-08-28 13:30:00,109.12,109.51,109.08,109.46,13017.0,97.1236,97.4708,97.088,97.4263,13017.0
2019-08-28 14:00:00,109.44,109.55,109.35,109.41,13764.0,97.4085,97.5064,97.3284,97.3818,13764.0
2019-08-28 14:30:00,109.38,109.38,109.09,109.34,14938.0,97.3551,97.3551,97.0969,97.3195,14938.0
2019-08-28 15:00:00,109.34,109.48,109.28,109.29,28685.0,97.3195,97.4441,97.266,97.275,28685.0
2019-08-28 15:30:00,109.3,109.72,109.29,109.55,104443.0,97.2839,97.6577,97.275,97.5064,104443.0
2019-08-29 09:30:00,111.18,112.36,111.01,111.78,41568.0,98.9572,100.0074,98.8059,99.4912,41568.0
2019-08-29 10:00:00,111.77,111.94,111.46,111.81,18937.0,99.4823,99.6336,99.2064,99.5179,18937.0
2019-08-29 10:30:00,111.77,111.77,110.76,111.67,32414.0,99.4823,99.4823,98.5833,99.3933,32414.0
2019-08-29 11:00:00,111.65,112.03,111.51,111.99,15885.0,99.3755,99.7137,99.2509,99.6781,15885.0
2019-08-29 11:30:00,111.99,112.09,111.65,111.73,13874.0,99.6781,99.7671,99.3755,99.4467,13874.0
2019-08-29 12:00:00,111.67,111.73,111.54,111.6,17249.0,99.3933,99.4467,99.2776,99.331,17249.0
2019-08-29 12:30:00,111.58,111.77,111.48,111.62,19473.0,99.3132,99.4823,99.2242,99.3488,19473.0
2019-08-29 13:00:00,111.65,111.91,111.65,111.84,24585.0,99.3755,99.6069,99.3755,99.5446,24585.0
2019-08-29 13:30:00,111.82,112.01,111.71,111.9,20015.0,99.5268,99.6959,99.4289,99.598,20015.0
2019-08-29 14:00:00,111.93,112.01,111.72,111.76,16506.0,99.6247,99.6959,99.4378,99.4734,16506.0
2019-08-29 14:30:00,111.77,111.82,111.65,111.65,16928.0,99.4823,99.5268,99.3755,99.3755,16928.0
2019-08-29 15:00:00,111.64,111.64,111.31,111.57,33498.0,99.3666,99.3666,99.0729,99.3043,33498.0
2019-08-29 15:30:00,111.57,111.8,111.55,111.76,118812.0,99.3043,99.509,99.2865,99.4734,118812.0
2019-08-30 09:30:00,112.85,113.83,112.61,112.87,40029.0,100.4436,101.3158,100.23,100.4614,40029.0
2019-08-30 10:00:00,112.77,113.95,112.66,113.48,24169.0,100.3724,101.4226,100.2745,101.0043,24169.0
2019-08-30 10:30:00,113.48,113.51,113.12,113.33,30388.0,101.0043,101.031,100.6839,100.8708,30388.0
2019-08-30 11:00:00,113.25,113.26,112.64,113.09,31107.0,100.7996,100.8085,100.2567,100.6572,31107.0
2019-08-30 11:30:00,113.1,113.26,112.69,113.22,26475.0,100.6661,100.8085,100.3012,100.7729,26475.0
2019-08-30 12:00:00,113.25,113.51,113.14,113.47,16827.0,100.7996,101.031,100.7017,100.9954,16827.0
2019-08-30 12:30:00,113.47,113.73,113.27,113.71,18658.0,100.9954,101.2268,100.8174,101.209,18658.0
2019-08-30 13:00:00,113.72,113.72,113.39,113.58,20346.0,101.2179,101.2179,100.9242,101.0933,20346.0
2019-08-30 13:30:00,113.59,113.67,113.33,113.49,26622.0,101.1022,101.1734,100.8708,101.0132,26622.0
2019-08-30 14:00:00,113.48,114.03,113.48,114.01,45266.0,101.0043,101.4938,101.0043,101.476,45266.0
2019-08-30 14:30:00,114.05,114.1,113.63,113.71,40231.0,101.5116,101.5562,101.1378,101.209,40231.0
2019-08-30 15:00:00,113.71,113.8,113.45,113.56,46294.0,101.209,101.2891,100.9776,101.0755,46294.0
2019-08-30 15:30:00,113.57,113.62,113.07,113.32,164261.0,101.0844,101.1289,100.6394,100.8619,164261.0
2019-09-03 09:30:00,111.89,112.61,110.63,112.3,42034.0,99.5891,100.23,98.4676,99.954,42034.0
2019-09-03 10:00:00,112.28,112.28,110.86,111.36,30868.0,99.9362,99.9362,98.6723,99.1174,30868.0
2019-09-03 10:30:00,111.33,111.84,110.97,111.51,25057.0,99.0907,99.5446,98.7703,99.2509,25057.0
2019-09-03 11:00:00,111.52,111.57,110.94,111.14,18646.0,99.2598,99.3043,98.7436,98.9216,18646.0
2019-09-03 11:30:00,111.14,111.3,110.93,110.94,24157.0,98.9216,99.064,98.7347,98.7436,24157.0
2019-09-03 12:00:00,110.89,111.15,110.75,111.11,25938.0,98.6991,98.9305,98.5744,98.8949,25938.0
2019-09-03 12:30:00,111.11,111.35,110.94,111.18,9606.0,98.8949,99.1085,98.7436,98.9572,9606.0
2019-09-03 13:00:00,111.19,111.32,111.17,111.29,11623.0,98.9661,99.0818,98.9483,99.0551,11623.0
2019-09-03 13:30:00,111.3,111.3,110.86,110.98,11556.0,99.064,99.064,98.6723,98.7792,11556.0
2019-09-03 14:00:00,110.94,111.2,110.88,111.03,11178.0,98.7436,98.975,98.6901,98.8237,11178.0
2019-09-03 14:30:00,111.04,111.44,111.01,111.43,15169.0,98.8326,99.1886,98.8059,99.1797,15169.0
2019-09-03 15:00:00,111.4,111.68,111.35,111.54,18991.0,99.153,99.4022,99.1085,99.2776,18991.0
2019-09-03 15:30:00,111.55,111.8,111.51,111.7,67664.0,99.2865,99.509,99.2509,99.42,67664.0
2019-09-04 09:30:00,113.33,114.32,113.03,114.03,51199.0,100.8708,101.752,100.6038,101.4938,51199.0
2019-09-04 10:00:00,114.13,114.38,113.19,113.26,23027.0,101.5829,101.8054,100.7462,100.8085,23027.0
2019-09-04 10:30:00,113.21,113.31,112.95,113.06,21212.0,100.764,100.853,100.5326,100.6305,21212.0
2019-09-04 11:00:00,113.11,113.28,112.89,113.1,36436.0,100.675,100.8263,100.4792,100.6661,36436.0
2019-09-04 11:30:00,113.13,113.36,113.07,113.13,19039.0,100.6928,100.8975,100.6394,100.6928,19039.0
2019-09-04 12:00:00,113.11,113.14,112.88,113.14,21023.0,100.675,100.7017,100.4703,100.7017,21023.0
2019-09-04 12:30:00,113.21,113.29,113.02,113.24,103871.0,100.764,100.8352,100.5949,100.7907,103871.0
2019-09-04 13:00:00,113.24,113.26,113.0,113.11,11104.0,100.7907,100.8085,100.5771,100.675,11104.0
2019-09-04 13:30:00,113.14,113.37,113.1,113.34,14645.0,100.7017,100.9064,100.6661,100.8797,14645.0
2019-09-04 14:00:00,113.33,113.51,113.14,113.47,24150.0,100.8708,101.031,100.7017,100.9954,24150.0
2019-09-04 14:30:00,113.45,113.56,113.4,113.5,22680.0,100.9776,101.0755,100.9331,101.0221,22680.0
2019-09-04 15:00:00,113.5,113.66,113.45,113.6,31252.0,101.0221,101.1645,100.9776,101.1111,31252.0
2019-09-04 15:30:00,113.6,113.98,113.56,113.78,129479.0,101.1111,101.4493,101.0755,101.2713,129479.0
2019-09-05 09:30:00,115.25,117.57,114.85,117.11,52198.0,102.5797,104.6447,102.2237,104.2352,52198.0
2019-09-05 10:00:00,117.15,118.33,117.12,118.06,32941.0,104.2708,105.3211,104.2441,105.0808,32941.0
2019-09-05 10:30:00,118.14,118.25,117.78,117.93,51805.0,105.152,105.2499,104.8316,104.9651,51805.0
2019-09-05 11:00:00,118.02,118.19,117.72,118.03,27378.0,105.0452,105.1965,104.7782,105.0541,27378.0
2019-09-05 11:30:00,117.99,118.27,117.92,118.1,36185.0,105.0185,105.2677,104.9562,105.1164,36185.0
2019-09-05 12:00:00,118.1,118.14,117.62,117.71,18668.0,105.1164,105.152,104.6892,104.7693,18668.0
2019-09-05 12:30:00,117.69,117.78,117.51,117.56,12888.0,104.7515,104.8316,104.5913,104.6358,12888.0
2019-09-05 13:00:00,117.59,117.71,117.32,117.68,14245.0,104.6625,104.7693,104.4222,104.7426,14245.0
2019-09-05 13:30:00,117.65,117.78,117.52,117.76,14401.0,104.7159,104.8316,104.6002,104.8138,14401.0
2019-09-05 14:00:00,117.77,118.1,117.51,117.88,51248.0,104.8227,105.1164,104.5913,104.9206,51248.0
2019-09-05 14:30:00,117.89,118.11,117.62,118.05,25083.0,104.9295,105.1253,104.6892,105.0719,25083.0
2019-09-05 15:00:00,118.03,118.18,117.87,118.17,27083.0,105.0541,105.1876,104.9117,105.1787,27083.0
2019-09-05 15:30:00,118.16,118.34,117.6,117.67,127568.0,105.1698,105.33,104.6714,104.7337,127568.0
2019-09-06 09:30:00,117.88,118.09,116.85,117.69,27976.0,104.9206,105.1075,104.0038,104.7515,27976.0
2019-09-06 10:00:00,117.76,118.12,117.57,118.12,12631.0,104.8138,105.1342,104.6447,105.1342,12631.0
2019-09-06 10:30:00,118.17,118.25,117.88,118.02,14146.0,105.1787,105.2499,104.9206,105.0452,14146.0
2019-09-06 11:00:00,118.03,118.03,117.72,117.87,15217.0,105.0541,105.0541,104.7782,104.9117,15217.0
2019-09-06 11:30:00,117.84,118.12,117.71,118.09,12024.0,104.885,105.1342,104.7693,105.1075,12024.0
2019-09-06 12:00:00,118.11,118.31,118.1,118.29,7924.0,105.1253,105.3033,105.1164,105.2855,7924.0
2019-09-06 12:30:00,118.32,118.35,118.15,118.25,11431.0,105.3122,105.3389,105.1609,105.2499,11431.0
2019-09-06 13:00:00,118.27,118.32,118.09,118.19,13802.0,105.2677,105.3122,105.1075,105.1965,13802.0
2019-09-06 13:30:00,118.25,118.3,118.12,118.18,8937.0,105.2499,105.2944,105.1342,105.1876,8937.0
2019-09-06 14:00:00,118.18,118.27,118.03,118.16,16379.0,105.1876,105.2677,105.0541,105.1698,16379.0
2019-09-06 14:30:00,118.21,118.28,118.09,118.17,32625.0,105.2143,105.2766,105.1075,105.1787,32625.0
2019-09-06 15:00:00,118.17,118.38,118.07,118.37,24053.0,105.1787,105.3656,105.0897,105.3567,24053.0
2019-09-06 15:30:00,118.38,118.42,117.92,118.05,74953.0,105.3656,105.4012,104.9562,105.0719,74953.0
2019-09-09 09:30:00,118.41,119.39,118.2,119.22,42892.0,105.3923,106.2646,105.2054,106.1133,42892.0
2019-09-09 10:00:00,119.26,119.94,119.19,119.72,39642.0,106.1489,106.7541,106.0866,106.5583,39642.0
2019-09-09 10:30:00,119.8,120.42,119.7,120.36,56768.0,106.6295,107.1813,106.5405,107.1279,56768.0
2019-09-09 11:00:00,120.39,120.73,120.39,120.59,25923.0,107.1546,107.4573,107.1546,107.3327,25923.0
2019-09-09 11:30:00,120.56,120.59,120.39,120.49,24072.0,107.306,107.3327,107.1546,107.2437,24072.0
2019-09-09 12:00:00,120.51,120.52,119.97,120.01,22835.0,107.2615,107.2704,106.7808,106.8164,22835.0
2019-09-09 12:30:00,120.01,120.1,119.69,120.06,25626.0,106.8164,106.8965,106.5316,106.8609,25626.0
2019-09-09 13:00:00,120.04,120.11,119.88,119.92,18697.0,106.8431,106.9054,106.7007,106.7363,18697.0
2019-09-09 13:30:00,119.89,120.22,119.78,120.17,21875.0,106.7096,107.0033,106.6117,106.9588,21875.0
2019-09-09 14:00:00,120.16,120.61,120.15,120.46,58495.0,106.9499,107.3505,106.941,107.217,58495.0
2019-09-09 14:30:00,120.5,120.83,120.49,120.7,35848.0,107.2526,107.5463,107.2437,107.4306,35848.0
2019-09-09 15:00:00,120.69,121.06,120.67,120.8,47911.0,107.4217,107.751,107.4039,107.5196,47911.0
2019-09-09 15:30:00,120.75,121.06,120.69,120.93,85448.0,107.4751,107.751,107.4217,107.6353,85448.0
2019-09-10 09:30:00,120.97,122.28,120.74,122.2,78620.0,107.6709,108.8369,107.4662,108.7657,78620.0
2019-09-10 10:00:00,122.22,123.0,122.17,122.95,49177.0,108.7835,109.4777,108.739,109.4332,49177.0
2019-09-10 10:30:00,122.93,123.29,122.24,123.13,74059.0,109.4154,109.7358,108.8013,109.5934,74059.0
2019-09-10 11:00:00,123.13,123.51,122.98,123.4,77434.0,109.5934,109.9316,109.4599,109.8337,77434.0
2019-09-10 11:30:00,123.37,123.9,123.37,123.69,34904.0,109.807,110.2788,109.807,110.0919,34904.0
2019-09-10 12:00:00,123.73,123.75,123.16,123.2,94687.0,110.1275,110.1453,109.6201,109.6557,94687.0
2019-09-10 12:30:00,123.22,123.69,123.22,123.45,27305.0,109.6735,110.0919,109.6735,109.8782,27305.0
2019-09-10 13:00:00,123.44,123.6,123.36,123.56,47653.0,109.8693,110.0117,109.7981,109.9761,47653.0
2019-09-10 13:30:00,123.55,123.71,123.12,123.14,30110.0,109.9672,110.1097,109.5845,109.6023,30110.0
2019-09-10 14:00:00,123.16,123.16,122.75,122.95,55051.0,109.6201,109.6201,109.2552,109.4332,55051.0
2019-09-10 14:30:00,122.95,123.19,122.93,122.98,62936.0,109.4332,109.6468,109.4154,109.4599,62936.0
2019-09-10 15:00:00,122.96,123.22,122.88,123.12,62519.0,109.4421,109.6735,109.3709,109.5845,62519.0
2019-09-10 15:30:00,123.11,123.32,122.77,123.32,217113.0,109.5756,109.7625,109.273,109.7625,217113.0
2019-09-11 09:30:00,123.45,124.0,121.34,123.56,76471.0,109.8782,110.3678,108.0002,109.9761,76471.0
2019-09-11 10:00:00,123.47,123.88,122.9,123.42,24831.0,109.896,110.261,109.3887,109.8515,24831.0
2019-09-11 10:30:00,123.4,123.89,123.3,123.88,20696.0,109.8337,110.2699,109.7447,110.261,20696.0
2019-09-11 11:00:00,123.88,124.16,123.41,123.49,36726.0,110.261,110.5102,109.8426,109.9138,36726.0
2019-09-11 11:30:00,123.56,123.78,123.0,123.15,31024.0,109.9761,110.172,109.4777,109.6112,31024.0
2019-09-11 12:00:00,123.22,123.73,123.17,123.73,21306.0,109.6735,110.1275,109.629,110.1275,21306.0
2019-09-11 12:30:00,123.76,123.91,123.62,123.83,19701.0,110.1542,110.2877,110.0295,110.2165,19701.0
2019-09-11 13:00:00,123.81,123.99,123.69,123.92,39699.0,110.1987,110.3589,110.0919,110.2966,39699.0
2019-09-11 13:30:00,123.92,124.12,123.84,123.96,48094.0,110.2966,110.4746,110.2254,110.3322,48094.0
2019-09-11 14:00:00,123.92,124.27,123.87,124.11,27626.0,110.2966,110.6081,110.2521,110.4657,27626.0
2019-09-11 14:30:00,124.15,124.2,123.87,123.96,41675.0,110.5013,110.5458,110.2521,110.3322,41675.0
2019-09-11 15:00:00,124.03,124.18,123.98,124.11,59115.0,110.3945,110.528,110.35,110.4657,59115.0
2019-09-11 15:30:00,124.11,124.36,124.1,124.34,114516.0,110.4657,110.6882,110.4568,110.6704,114516.0
2019-09-12 09:30:00,124.99,125.0,123.31,123.94,51152.0,111.2489,111.2578,109.7536,110.3144,51152.0
2019-09-12 10:00:00,124.02,125.0,123.36,124.48,47399.0,110.3856,111.2578,109.7981,110.795,47399.0
2019-09-12 10:30:00,124.56,124.56,122.57,122.69,50770.0,110.8662,110.8662,109.095,109.2018,50770.0
2019-09-12 11:00:00,122.64,123.68,122.59,123.61,31809.0,109.1573,110.083,109.1128,110.0206,31809.0
2019-09-12 11:30:00,123.61,124.15,123.4,123.97,20664.0,110.0206,110.5013,109.8337,110.3411,20664.0
2019-09-12 12:00:00,123.93,124.11,123.77,123.98,22245.0,110.3055,110.4657,110.1631,110.35,22245.0
2019-09-12 12:30:00,124.02,124.73,124.0,124.65,32822.0,110.3856,111.0175,110.3678,110.9463,32822.0
2019-09-12 13:00:00,124.69,124.86,124.53,124.6,24858.0,110.9819,111.1332,110.8395,110.9018,24858.0
2019-09-12 13:30:00,124.58,124.87,124.58,124.63,16143.0,110.884,111.1421,110.884,110.9285,16143.0
2019-09-12 14:00:00,124.65,124.76,124.48,124.65,17504.0,110.9463,111.0442,110.795,110.9463,17504.0
2019-09-12 14:30:00,124.62,124.89,124.42,124.44,22899.0,110.9196,111.1599,110.7416,110.7594,22899.0
2019-09-12 15:00:00,124.45,124.56,124.28,124.44,33481.0,110.7683,110.8662,110.617,110.7594,33481.0
2019-09-12 15:30:00,124.46,124.63,124.21,124.21,86561.0,110.7772,110.9285,110.5547,110.5547,86561.0
2019-09-13 09:30:00,125.28,126.85,124.95,125.78,47403.0,111.5071,112.9045,111.2133,111.9521,47403.0
2019-09-13 10:00:00,125.93,126.42,125.32,126.23,37840.0,112.0856,112.5217,111.5427,112.3526,37840.0
2019-09-13 10:30:00,126.21,126.58,126.2,126.39,31454.0,112.3348,112.6641,112.3259,112.495,31454.0
2019-09-13 11:00:00,126.42,126.93,126.27,126.63,27370.0,112.5217,112.9757,112.3882,112.7086,27370.0
2019-09-13 11:30:00,126.68,127.0,126.68,126.72,21220.0,112.7531,113.038,112.7531,112.7887,21220.0
2019-09-13 12:00:00,126.67,126.84,126.59,126.69,21705.0,112.7442,112.8956,112.673,112.762,21705.0
2019-09-13 12:30:00,126.73,126.97,126.7,126.93,14491.0,112.7976,113.0113,112.7709,112.9757,14491.0
2019-09-13 13:00:00,126.93,127.09,126.87,126.95,19393.0,112.9757,113.1181,112.9223,112.9935,19393.0
2019-09-13 13:30:00,126.92,127.1,126.81,126.89,17209.0,112.9668,113.127,112.8688,112.9401,17209.0
2019-09-13 14:00:00,126.86,127.13,126.86,127.09,20763.0,112.9134,113.1537,112.9134,113.1181,20763.0
2019-09-13 14:30:00,127.15,127.15,126.69,126.75,20725.0,113.1715,113.1715,112.762,112.8154,20725.0
2019-09-13 15:00:00,126.72,126.74,126.18,126.44,37404.0,112.7887,112.8065,112.3081,112.5395,37404.0
2019-09-13 15:30:00,126.44,126.44,125.42,125.48,157153.0,112.5395,112.5395,111.6317,111.6851,157153.0
2019-09-16 09:30:00,125.15,126.01,124.58,125.36,45697.0,111.3913,112.1568,110.884,111.5783,45697.0
2019-09-16 10:00:00,125.26,125.52,124.22,124.33,34471.0,111.4893,111.7207,110.5636,110.6615,34471.0
2019-09-16 10:30:00,124.37,124.75,124.27,124.64,38424.0,110.6971,111.0353,110.6081,110.9374,38424.0
2019-09-16 11:00:00,124.68,124.84,124.35,124.36,32413.0,110.973,111.1154,110.6793,110.6882,32413.0
2019-09-16 11:30:00,124.3,124.47,124.03,124.04,21653.0,110.6348,110.7861,110.3945,110.4034,21653.0
2019-09-16 12:00:00,124.01,124.35,124.01,124.23,15862.0,110.3767,110.6793,110.3767,110.5725,15862.0
2019-09-16 12:30:00,124.24,124.38,123.81,124.31,26966.0,110.5814,110.706,110.1987,110.6437,26966.0
2019-09-16 13:00:00,124.3,124.4,124.03,124.12,14569.0,110.6348,110.7238,110.3945,110.4746,14569.0
2019-09-16 13:30:00,124.14,124.22,123.8,123.99,25038.0,110.4924,110.5636,110.1898,110.3589,25038.0
2019-09-16 14:00:00,124.01,124.22,123.81,124.17,33919.0,110.3767,110.5636,110.1987,110.5191,33919.0
2019-09-16 14:30:00,124.15,124.15,123.84,124.04,20892.0,110.5013,110.5013,110.2254,110.4034,20892.0
2019-09-16 15:00:00,124.03,124.32,124.02,124.15,16790.0,110.3945,110.6526,110.3856,110.5013,16790.0
2019-09-16 15:30:00,124.13,124.55,124.08,124.43,46042.0,110.4835,110.8573,110.439,110.7505,46042.0
2019-09-17 09:30:00,124.13,124.13,122.25,122.63,46327.0,110.4835,110.4835,108.8102,109.1484,46327.0
2019-09-17 10:00:00,122.82,123.19,122.66,122.71,27419.0,109.3175,109.6468,109.1751,109.2196,27419.0
2019-09-17 10:30:00,122.77,123.52,122.77,123.23,41513.0,109.273,109.9405,109.273,109.6824,41513.0
2019-09-17 11:00:00,123.3,123.35,122.79,123.09,53287.0,109.7447,109.7892,109.2908,109.5578,53287.0
2019-09-17 11:30:00,123.11,123.14,122.92,122.97,53446.0,109.5756,109.6023,109.4065,109.451,53446.0
2019-09-17 12:00:00,122.99,123.09,122.73,122.85,21805.0,109.4688,109.5578,109.2374,109.3442,21805.0
2019-09-17 12:30:00,122.86,122.93,122.69,122.82,18831.0,109.3531,109.4154,109.2018,109.3175,18831.0
2019-09-17 13:00:00,122.8,123.55,122.78,123.41,18480.0,109.2997,109.9672,109.2819,109.8426,18480.0
2019-09-17 13:30:00,123.44,123.71,123.43,123.43,21041.0,109.8693,110.1097,109.8604,109.8604,21041.0
2019-09-17 14:00:00,123.54,123.79,123.54,123.64,19077.0,109.9583,110.1809,109.9583,110.0473,19077.0
2019-09-17 14:30:00,123.65,123.98,123.48,123.95,32095.0,110.0563,110.35,109.9049,110.3233,32095.0
2019-09-17 15:00:00,123.97,124.07,123.96,124.06,21710.0,110.3411,110.4301,110.3322,110.4212,21710.0
2019-09-17 15:30:00,124.05,124.25,123.93,123.95,98221.0,110.4123,110.5903,110.3055,110.3233,98221.0
2019-09-18 09:30:00,123.5,123.5,122.23,123.2,38709.0,109.9227,109.9227,108.7924,109.6557,38709.0
2019-09-18 10:00:00,123.09,124.05,123.08,123.85,20612.0,109.5578,110.4123,109.5489,110.2343,20612.0
2019-09-18 10:30:00,123.82,124.02,123.53,123.73,16413.0,110.2076,110.3856,109.9494,110.1275,16413.0
2019-09-18 11:00:00,123.73,123.73,123.24,123.34,19870.0,110.1275,110.1275,109.6913,109.7803,19870.0
2019-09-18 11:30:00,123.29,123.37,123.08,123.23,15384.0,109.7358,109.807,109.5489,109.6824,15384.0
2019-09-18 12:00:00,123.26,123.57,123.21,123.47,21800.0,109.7091,109.985,109.6646,109.896,21800.0
2019-09-18 12:30:00,123.5,123.63,123.41,123.5,9556.0,109.9227,110.0384,109.8426,109.9227,9556.0
2019-09-18 13:00:00,123.48,123.66,123.29,123.34,13815.0,109.9049,110.0652,109.7358,109.7803,13815.0
2019-09-18 13:30:00,123.37,123.58,123.32,123.54,19554.0,109.807,109.9939,109.7625,109.9583,19554.0
2019-09-18 14:00:00,123.53,123.54,122.5,122.78,21265.0,109.9494,109.9583,109.0327,109.2819,21265.0
2019-09-18 14:30:00,122.84,122.95,122.57,122.67,25175.0,109.3353,109.4332,109.095,109.184,25175.0
2019-09-18 15:00:00,122.74,123.12,122.7,123.1,29472.0,109.2463,109.5845,109.2107,109.5667,29472.0
2019-09-18 15:30:00,123.09,123.89,123.09,123.68,116472.0,109.5578,110.2699,109.5578,110.083,116472.0
2019-09-19 09:30:00,123.74,123.96,123.24,123.76,17938.0,110.1364,110.3322,109.6913,110.1542,17938.0
2019-09-19 10:00:00,123.91,124.35,123.7,123.86,23471.0,110.2877,110.6793,110.1008,110.2432,23471.0
2019-09-19 10:30:00,123.74,124.04,123.63,123.64,22117.0,110.1364,110.4034,110.0384,110.0473,22117.0
2019-09-19 11:00:00,123.68,124.09,123.6,123.98,22169.0,110.083,110.4479,110.0117,110.35,22169.0
2019-09-19 11:30:00,124.01,124.15,123.87,123.94,74662.0,110.3767,110.5013,110.2521,110.3144,74662.0
2019-09-19 12:00:00,123.91,124.12,123.79,123.79,24212.0,110.2877,110.4746,110.1809,110.1809,24212.0
2019-09-19 12:30:00,123.85,124.32,123.85,124.29,14897.0,110.2343,110.6526,110.2343,110.6259,14897.0
2019-09-19 13:00:00,124.31,124.42,124.18,124.27,6352.0,110.6437,110.7416,110.528,110.6081,6352.0
2019-09-19 13:30:00,124.25,124.29,123.49,123.92,78921.0,110.5903,110.6259,109.9138,110.2966,78921.0
2019-09-19 14:00:00,123.94,124.29,123.94,124.13,12873.0,110.3144,110.6259,110.3144,110.4835,12873.0
2019-09-19 14:30:00,124.16,124.22,123.93,124.01,8500.0,110.5102,110.5636,110.3055,110.3767,8500.0
2019-09-19 15:00:00,124.0,124.05,123.71,123.98,10825.0,110.3678,110.4123,110.1097,110.35,10825.0
2019-09-19 15:30:00,123.89,123.95,123.61,123.73,50272.0,110.2699,110.3233,110.0206,110.1275,50272.0
2019-09-20 09:30:00,124.22,124.22,122.72,122.77,197133.0,110.5636,110.5636,109.2285,109.273,197133.0
2019-09-20 10:00:00,122.89,123.26,122.71,123.1,33842.0,109.3798,109.7091,109.2196,109.5667,33842.0
2019-09-20 10:30:00,123.1,123.19,122.48,122.83,44902.0,109.5667,109.6468,109.0149,109.3264,44902.0
2019-09-20 11:00:00,122.79,123.29,122.7,123.27,18692.0,109.2908,109.7358,109.2107,109.718,18692.0
2019-09-20 11:30:00,123.31,123.4,123.0,123.26,16252.0,109.7536,109.8337,109.4777,109.7091,16252.0
2019-09-20 12:00:00,123.24,123.78,123.24,123.7,13339.0,109.6913,110.172,109.6913,110.1008,13339.0
2019-09-20 12:30:00,123.67,123.67,123.46,123.52,11558.0,110.0741,110.0741,109.8871,109.9405,11558.0
2019-09-20 13:00:00,123.53,123.68,122.23,122.62,31477.0,109.9494,110.083,108.7924,109.1395,31477.0
2019-09-20 13:30:00,122.6,122.82,122.46,122.53,22037.0,109.1217,109.3175,108.9971,109.0594,22037.0
2019-09-20 14:00:00,122.64,122.94,122.64,122.81,19380.0,109.1573,109.4243,109.1573,109.3086,19380.0
2019-09-20 14:30:00,122.77,123.21,122.76,123.09,12804.0,109.273,109.6646,109.2641,109.5578,12804.0
2019-09-20 15:00:00,123.08,123.11,122.3,122.3,19838.0,109.5489,109.5756,108.8547,108.8547,19838.0
2019-09-20 15:30:00,122.32,123.15,122.28,122.69,147069.0,108.8725,109.6112,108.8369,109.2018,147069.0
2019-09-23 09:30:00,121.59,122.86,121.25,122.3,25404.0,108.2227,109.3531,107.9201,108.8547,25404.0
2019-09-23 10:00:00,122.32,122.52,121.83,122.41,27474.0,108.8725,109.0505,108.4363,108.9526,27474.0
2019-09-23 10:30:00,122.43,122.48,121.86,122.0,27003.0,108.9704,109.0149,108.463,108.5876,27003.0
2019-09-23 11:00:00,122.07,122.25,121.87,122.12,60161.0,108.65,108.8102,108.4719,108.6945,60161.0
2019-09-23 11:30:00,122.12,123.16,122.12,122.91,13972.0,108.6945,109.6201,108.6945,109.3976,13972.0
2019-09-23 12:00:00,122.9,123.06,122.69,122.96,11919.0,109.3887,109.5311,109.2018,109.4421,11919.0
2019-09-23 12:30:00,122.94,123.06,122.64,122.76,15566.0,109.4243,109.5311,109.1573,109.2641,15566.0
2019-09-23 13:00:00,122.79,122.84,122.61,122.7,11878.0,109.2908,109.3353,109.1306,109.2107,11878.0
2019-09-23 13:30:00,122.67,122.84,122.63,122.8,15092.0,109.184,109.3353,109.1484,109.2997,15092.0
2019-09-23 14:00:00,122.77,122.78,122.58,122.7,15213.0,109.273,109.2819,109.1039,109.2107,15213.0
2019-09-23 14:30:00,122.67,122.7,122.54,122.68,20950.0,109.184,109.2107,109.0683,109.1929,20950.0
2019-09-23 15:00:00,122.7,123.01,122.63,122.98,22780.0,109.2107,109.4866,109.1484,109.4599,22780.0
2019-09-23 15:30:00,122.99,123.01,122.27,122.46,99954.0,109.4688,109.4866,108.828,108.9971,99954.0
2019-09-24 09:30:00,122.06,122.5,121.46,121.52,39372.0,108.6411,109.0327,108.107,108.1604,39372.0
2019-09-24 10:00:00,121.44,121.61,121.03,121.22,34078.0,108.0892,108.2405,107.7243,107.8934,34078.0
2019-09-24 10:30:00,121.25,121.9,121.24,121.66,14338.0,107.9201,108.4986,107.9112,108.285,14338.0
2019-09-24 11:00:00,121.66,121.69,121.34,121.56,18046.0,108.285,108.3117,108.0002,108.196,18046.0
2019-09-24 11:30:00,121.64,122.07,121.57,121.96,11045.0,108.2672,108.65,108.2049,108.552,11045.0
2019-09-24 12:00:00,121.89,122.11,121.58,121.68,17529.0,108.4897,108.6856,108.2138,108.3028,17529.0
2019-09-24 12:30:00,121.69,121.75,121.22,121.25,12661.0,108.3117,108.3651,107.8934,107.9201,12661.0
2019-09-24 13:00:00,121.2,121.56,121.1,121.15,9105.0,107.8756,108.196,107.7866,107.8311,9105.0
2019-09-24 13:30:00,121.15,121.49,121.15,121.24,23360.0,107.8311,108.1337,107.8311,107.9112,23360.0
2019-09-24 14:00:00,121.2,121.82,120.83,121.4,20094.0,107.8756,108.4274,107.5463,108.0536,20094.0
2019-09-24 14:30:00,121.46,121.48,121.07,121.27,19419.0,108.107,108.1248,107.7599,107.9379,19419.0
2019-09-24 15:00:00,121.23,121.47,121.1,121.14,20727.0,107.9023,108.1159,107.7866,107.8222,20727.0
2019-09-24 15:30:00,121.11,121.55,120.91,121.36,69178.0,107.7955,108.1871,107.6175,108.018,69178.0
2019-09-25 09:30:00,121.69,122.59,121.12,121.35,32930.0,108.3117,109.1128,107.8044,108.0091,32930.0
2019-09-25 10:00:00,121.44,122.13,121.26,121.84,26153.0,108.0892,108.7034,107.929,108.4452,26153.0
2019-09-25 10:30:00,121.79,121.93,121.25,121.71,61166.0,108.4007,108.5253,107.9201,108.3295,61166.0
2019-09-25 11:00:00,121.75,121.86,121.4,121.43,57724.0,108.3651,108.463,108.0536,108.0803,57724.0
2019-09-25 11:30:00,121.41,121.83,121.37,121.59,16317.0,108.0625,108.4363,108.0269,108.2227,16317.0
2019-09-25 12:00:00,121.65,122.13,121.56,122.03,19647.0,108.2761,108.7034,108.196,108.6143,19647.0
2019-09-25 12:30:00,122.09,122.2,121.98,122.18,10928.0,108.6678,108.7657,108.5698,108.7479,10928.0
2019-09-25 13:00:00,122.14,122.24,121.99,122.07,9251.0,108.7123,108.8013,108.5787,108.65,9251.0
2019-09-25 13:30:00,122.11,122.43,122.04,122.41,10460.0,108.6856,108.9704,108.6232,108.9526,10460.0
2019-09-25 14:00:00,122.42,122.52,122.12,122.2,27483.0,108.9615,109.0505,108.6945,108.7657,27483.0
2019-09-25 14:30:00,122.19,122.4,122.17,122.39,13456.0,108.7568,108.9437,108.739,108.9348,13456.0
2019-09-25 15:00:00,122.38,122.58,122.29,122.52,16122.0,108.9259,109.1039,108.8458,109.0505,16122.0
2019-09-25 15:30:00,122.52,122.62,122.13,122.24,61919.0,109.0505,109.1395,108.7034,108.8013,61919.0
2019-09-26 09:30:00,121.18,121.67,120.73,121.22,36595.0,107.8578,108.2939,107.4573,107.8934,36595.0
2019-09-26 10:00:00,121.21,121.68,121.13,121.59,44669.0,107.8845,108.3028,107.8133,108.2227,44669.0
2019-09-26 10:30:00,121.57,122.23,121.57,121.92,16215.0,108.2049,108.7924,108.2049,108.5164,16215.0
2019-09-26 11:00:00,121.86,122.01,121.67,121.84,14348.0,108.463,108.5965,108.2939,108.4452,14348.0
2019-09-26 11:30:00,121.86,121.87,121.66,121.78,13430.0,108.463,108.4719,108.285,108.3918,13430.0
2019-09-26 12:00:00,121.76,121.98,121.71,121.86,12481.0,108.374,108.5698,108.3295,108.463,12481.0
2019-09-26 12:30:00,121.87,121.94,121.57,121.7,25668.0,108.4719,108.5342,108.2049,108.3206,25668.0
2019-09-26 13:00:00,121.75,121.75,121.37,121.45,8122.0,108.3651,108.3651,108.0269,108.0981,8122.0
2019-09-26 13:30:00,121.49,121.88,121.47,121.79,11270.0,108.1337,108.4808,108.1159,108.4007,11270.0
2019-09-26 14:00:00,121.85,121.98,121.72,121.83,12048.0,108.4541,108.5698,108.3384,108.4363,12048.0
2019-09-26 14:30:00,121.81,121.85,121.68,121.76,14151.0,108.4185,108.4541,108.3028,108.374,14151.0
2019-09-26 15:00:00,121.74,121.97,121.73,121.92,15817.0,108.3562,108.5609,108.3473,108.5164,15817.0
2019-09-26 15:30:00,121.95,122.1,121.54,121.6,80155.0,108.5431,108.6767,108.1782,108.2316,80155.0
2019-09-27 09:30:00,121.88,122.97,121.61,122.52,35891.0,108.4808,109.451,108.2405,109.0505,35891.0
2019-09-27 10:00:00,122.52,122.84,122.17,122.73,27163.0,109.0505,109.3353,108.739,109.2374,27163.0
2019-09-27 10:30:00,122.76,123.41,122.68,123.4,51001.0,109.2641,109.8426,109.1929,109.8337,51001.0
2019-09-27 11:00:00,123.45,123.6,122.98,123.14,18454.0,109.8782,110.0117,109.4599,109.6023,18454.0
2019-09-27 11:30:00,123.09,123.27,122.15,122.77,41730.0,109.5578,109.718,108.7212,109.273,41730.0
2019-09-27 12:00:00,122.77,122.85,122.47,122.82,19589.0,109.273,109.3442,109.006,109.3175,19589.0
2019-09-27 12:30:00,122.79,122.91,122.28,122.36,15526.0,109.2908,109.3976,108.8369,108.9081,15526.0
2019-09-27 13:00:00,122.17,122.48,122.14,122.28,17783.0,108.739,109.0149,108.7123,108.8369,17783.0
2019-09-27 13:30:00,122.3,122.52,122.12,122.36,22138.0,108.8547,109.0505,108.6945,108.9081,22138.0
2019-09-27 14:00:00,122.36,122.36,121.93,121.98,32163.0,108.9081,108.9081,108.5253,108.5698,32163.0
2019-09-27 14:30:00,121.97,122.1,121.8,121.86,15925.0,108.5609,108.6767,108.4096,108.463,15925.0
2019-09-27 15:00:00,121.85,121.96,121.56,121.87,34981.0,108.4541,108.552,108.196,108.4719,34981.0
2019-09-27 15:30:00,121.86,122.33,121.8,122.14,82658.0,108.463,108.8814,108.4096,108.7123,82658.0
2019-09-30 09:30:00,122.43,122.98,121.64,121.7,47040.0,108.9704,109.4599,108.2672,108.3206,47040.0
2019-09-30 10:00:00,121.7,121.81,121.17,121.58,30821.0,108.3206,108.4185,107.8489,108.2138,30821.0
2019-09-30 10:30:00,121.61,122.06,121.59,121.79,32170.0,108.2405,108.6411,108.2227,108.4007,32170.0
2019-09-30 11:00:00,121.79,122.33,121.72,122.3,27621.0,108.4007,108.8814,108.3384,108.8547,27621.0
2019-09-30 11:30:00,122.28,122.42,122.1,122.42,18621.0,108.8369,108.9615,108.6767,108.9615,18621.0
2019-09-30 12:00:00,122.42,122.43,122.16,122.22,21267.0,108.9615,108.9704,108.7301,108.7835,21267.0
2019-09-30 12:30:00,122.22,122.47,122.1,122.36,11813.0,108.7835,109.006,108.6767,108.9081,11813.0
2019-09-30 13:00:00,122.37,122.58,122.25,122.58,19968.0,108.917,109.1039,108.8102,109.1039,19968.0
2019-09-30 13:30:00,122.58,122.88,122.53,122.71,17828.0,109.1039,109.3709,109.0594,109.2196,17828.0
2019-09-30 14:00:00,122.73,122.89,122.66,122.87,18111.0,109.2374,109.3798,109.1751,109.362,18111.0
2019-09-30 14:30:00,122.86,122.9,122.78,122.84,17066.0,109.3531,109.3887,109.2819,109.3353,17066.0
2019-09-30 15:00:00,122.86,122.97,122.7,122.82,29188.0,109.3531,109.451,109.2107,109.3175,29188.0
2019-09-30 15:30:00,122.81,122.85,122.29,122.3,124347.0,109.3086,109.3442,108.8458,108.8547,124347.0
2019-10-01 09:30:00,122.48,123.94,122.14,122.76,84258.0,109.0149,110.3144,108.7123,109.2641,84258.0
2019-10-01 10:00:00,122.71,122.76,121.18,121.57,115611.0,109.2196,109.2641,107.8578,108.2049,115611.0
2019-10-01 10:30:00,121.58,122.05,121.49,121.71,184023.0,108.2138,108.6321,108.1337,108.3295,184023.0
2019-10-01 11:00:00,121.66,121.96,121.42,121.81,60702.0,108.285,108.552,108.0714,108.4185,60702.0
2019-10-01 11:30:00,121.85,121.97,121.33,121.64,58971.0,108.4541,108.5609,107.9913,108.2672,58971.0
2019-10-01 12:00:00,121.62,121.62,120.63,120.8,24191.0,108.2494,108.2494,107.3683,107.5196,24191.0
2019-10-01 12:30:00,120.84,121.05,120.53,120.53,10619.0,107.5552,107.7421,107.2793,107.2793,10619.0
2019-10-01 13:00:00,120.53,120.53,119.98,120.09,40651.0,107.2793,107.2793,106.7897,106.8876,40651.0
2019-10-01 13:30:00,120.13,120.47,119.98,120.25,39046.0,106.9232,107.2259,106.7897,107.03,39046.0
2019-10-01 14:00:00,120.23,120.65,120.1,120.52,22182.0,107.0122,107.3861,106.8965,107.2704,22182.0
2019-10-01 14:30:00,120.56,120.87,120.55,120.71,36531.0,107.306,107.5819,107.2971,107.4395,36531.0
2019-10-01 15:00:00,120.7,120.71,120.34,120.62,22446.0,107.4306,107.4395,107.1101,107.3594,22446.0
2019-10-01 15:30:00,120.59,120.6,120.21,120.33,115278.0,107.3327,107.3416,106.9944,107.1012,115278.0
2019-10-02 09:30:00,119.14,119.38,117.22,118.65,78393.0,106.0421,106.2557,104.3331,105.6059,78393.0
2019-10-02 10:00:00,118.57,119.76,118.44,119.31,38956.0,105.5347,106.5939,105.419,106.1934,38956.0
2019-10-02 10:30:00,118.91,118.96,118.28,118.64,42114.0,105.8374,105.8819,105.2766,105.597,42114.0
2019-10-02 11:00:00,118.52,118.94,118.36,118.38,37799.0,105.4902,105.8641,105.3478,105.3656,37799.0
2019-10-02 11:30:00,118.45,118.63,118.22,118.33,35911.0,105.4279,105.5881,105.2232,105.3211,35911.0
2019-10-02 12:00:00,118.26,118.31,117.69,117.73,16847.0,105.2588,105.3033,104.7515,104.7871,16847.0
2019-10-02 12:30:00,117.72,117.74,117.34,117.56,36916.0,104.7782,104.796,104.44,104.6358,36916.0
2019-10-02 13:00:00,117.56,117.99,117.51,117.94,34868.0,104.6358,105.0185,104.5913,104.974,34868.0
2019-10-02 13:30:00,117.98,118.02,117.65,117.71,30983.0,105.0096,105.0452,104.7159,104.7693,30983.0
2019-10-02 14:00:00,117.67,118.2,117.55,118.05,26747.0,104.7337,105.2054,104.6269,105.0719,26747.0
2019-10-02 14:30:00,118.0,118.26,117.86,118.17,28101.0,105.0274,105.2588,104.9028,105.1787,28101.0
2019-10-02 15:00:00,118.19,118.41,118.01,118.18,34184.0,105.1965,105.3923,105.0363,105.1876,34184.0
2019-10-02 15:30:00,118.16,118.36,117.85,118.14,145263.0,105.1698,105.3478,104.8939,105.152,145263.0
2019-10-03 09:30:00,117.69,118.27,117.36,118.12,22175.0,104.7515,105.2677,104.4578,105.1342,22175.0
2019-10-03 10:00:00,118.07,118.09,116.59,117.71,53145.0,105.0897,105.1075,103.7724,104.7693,53145.0
2019-10-03 10:30:00,117.52,118.05,117.05,117.58,35320.0,104.6002,105.0719,104.1818,104.6536,35320.0
2019-10-03 11:00:00,117.61,118.32,117.58,117.85,29691.0,104.6803,105.3122,104.6536,104.8939,29691.0
2019-10-03 11:30:00,117.86,118.05,117.64,117.87,16953.0,104.9028,105.0719,104.707,104.9117,16953.0
2019-10-03 12:00:00,117.91,118.06,117.71,117.9,42440.0,104.9473,105.0808,104.7693,104.9384,42440.0
2019-10-03 12:30:00,117.91,118.15,117.81,117.92,37871.0,104.9473,105.1609,104.8583,104.9562,37871.0
2019-10-03 13:00:00,117.95,118.12,117.89,118.06,28203.0,104.9829,105.1342,104.9295,105.0808,28203.0
2019-10-03 13:30:00,118.09,118.48,118.08,118.33,13400.0,105.1075,105.4546,105.0986,105.3211,13400.0
2019-10-03 14:00:00,118.3,118.6,118.2,118.46,20150.0,105.2944,105.5614,105.2054,105.4368,20150.0
2019-10-03 14:30:00,118.47,118.54,118.2,118.3,23308.0,105.4457,105.508,105.2054,105.2944,23308.0
2019-10-03 15:00:00,118.27,118.35,118.03,118.11,43916.0,105.2677,105.3389,105.0541,105.1253,43916.0
2019-10-03 15:30:00,118.14,118.7,117.93,118.68,79807.0,105.152,105.6504,104.9651,105.6326,79807.0
2019-10-04 09:30:00,118.49,119.95,118.21,118.26,19141.0,105.4635,106.763,105.2143,105.2588,19141.0
2019-10-04 10:00:00,118.38,119.19,118.38,118.86,19884.0,105.3656,106.0866,105.3656,105.7928,19884.0
2019-10-04 10:30:00,118.89,119.3,118.76,119.11,21542.0,105.8196,106.1845,105.7038,106.0154,21542.0
2019-10-04 11:00:00,119.03,119.44,118.97,119.06,12178.0,105.9442,106.3091,105.8908,105.9709,12178.0
2019-10-04 11:30:00,119.13,119.39,119.11,119.38,11490.0,106.0332,106.2646,106.0154,106.2557,11490.0
2019-10-04 12:00:00,119.38,119.59,119.38,119.57,7865.0,106.2557,106.4426,106.2557,106.4248,7865.0
2019-10-04 12:30:00,119.64,119.66,119.45,119.48,6788.0,106.4871,106.5049,106.318,106.3447,6788.0
2019-10-04 13:00:00,119.45,119.62,119.42,119.53,7556.0,106.318,106.4693,106.2913,106.3892,7556.0
2019-10-04 13:30:00,119.58,119.7,119.39,119.54,11526.0,106.4337,106.5405,106.2646,106.3981,11526.0
2019-10-04 14:00:00,119.51,119.73,119.4,119.72,10117.0,106.3714,106.5672,106.2735,106.5583,10117.0
2019-10-04 14:30:00,119.7,119.81,119.5,119.66,30083.0,106.5405,106.6384,106.3625,106.5049,30083.0
2019-10-04 15:00:00,119.69,119.79,119.15,119.38,46460.0,106.5316,106.6206,106.051,106.2557,46460.0
2019-10-04 15:30:00,119.35,119.66,119.23,119.52,66014.0,106.229,106.5049,106.1222,106.3803,66014.0
2019-10-07 09:30:00,119.1,119.52,118.47,119.41,29967.0,106.0065,106.3803,105.4457,106.2824,29967.0
2019-10-07 10:00:00,119.51,119.58,119.25,119.49,12136.0,106.3714,106.4337,106.14,106.3536,12136.0
2019-10-07 10:30:00,119.45,119.55,119.27,119.48,19396.0,106.318,106.407,106.1578,106.3447,19396.0
2019-10-07 11:00:00,119.55,119.87,119.52,119.73,15852.0,106.407,106.6918,106.3803,106.5672,15852.0
2019-10-07 11:30:00,119.83,120.11,119.72,120.11,12474.0,106.6562,106.9054,106.5583,106.9054,12474.0
2019-10-07 12:00:00,120.11,120.11,119.82,119.85,12258.0,106.9054,106.9054,106.6473,106.674,12258.0
2019-10-07 12:30:00,119.88,120.07,119.82,120.07,6822.0,106.7007,106.8698,106.6473,106.8698,6822.0
2019-10-07 13:00:00,120.07,120.13,119.73,119.86,9919.0,106.8698,106.9232,106.5672,106.6829,9919.0
2019-10-07 13:30:00,119.86,120.44,119.84,120.42,11865.0,106.6829,107.1991,106.6651,107.1813,11865.0
2019-10-07 14:00:00,120.43,120.43,120.01,120.02,14136.0,107.1902,107.1902,106.8164,106.8253,14136.0
2019-10-07 14:30:00,120.04,120.05,119.45,119.74,12656.0,106.8431,106.852,106.318,106.5761,12656.0
2019-10-07 15:00:00,119.71,119.81,119.54,119.67,11161.0,106.5494,106.6384,106.3981,106.5138,11161.0
2019-10-07 15:30:00,119.68,119.69,119.3,119.42,94155.0,106.5227,106.5316,106.1845,106.2913,94155.0
2019-10-08 09:30:00,118.57,119.43,117.32,118.72,158305.0,105.5347,106.3002,104.4222,105.6682,158305.0
2019-10-08 10:00:00,118.71,118.92,118.12,118.5,60557.0,105.6593,105.8463,105.1342,105.4724,60557.0
2019-10-08 10:30:00,118.48,119.11,118.43,119.11,35846.0,105.4546,106.0154,105.4101,106.0154,35846.0
2019-10-08 11:00:00,119.09,119.3,118.71,119.11,33826.0,105.9976,106.1845,105.6593,106.0154,33826.0
2019-10-08 11:30:00,118.97,118.97,118.26,118.6,25121.0,105.8908,105.8908,105.2588,105.5614,25121.0
2019-10-08 12:00:00,118.64,118.82,118.47,118.71,33328.0,105.597,105.7572,105.4457,105.6593,33328.0
2019-10-08 12:30:00,118.68,119.49,118.67,118.81,19911.0,105.6326,106.3536,105.6237,105.7483,19911.0
2019-10-08 13:00:00,118.81,119.41,118.62,119.14,20604.0,105.7483,106.2824,105.5792,106.0421,20604.0
2019-10-08 13:30:00,119.15,119.2,118.8,118.8,12832.0,106.051,106.0955,105.7394,105.7394,12832.0
2019-10-08 14:00:00,118.82,118.9,118.63,118.77,17909.0,105.7572,105.8285,105.5881,105.7127,17909.0
2019-10-08 14:30:00,118.8,119.54,118.47,118.62,45968.0,105.7394,106.3981,105.4457,105.5792,45968.0
2019-10-08 15:00:00,118.73,118.88,118.49,118.78,21969.0,105.6771,105.8107,105.4635,105.7216,21969.0
2019-10-08 15:30:00,118.73,118.98,117.78,117.8,81107.0,105.6771,105.8997,104.8316,104.8494,81107.0
2019-10-09 09:30:00,119.53,119.65,117.91,117.94,52350.0,106.3892,106.496,104.9473,104.974,52350.0
2019-10-09 10:00:00,117.94,118.37,117.82,118.26,47984.0,104.974,105.3567,104.8672,105.2588,47984.0
2019-10-09 10:30:00,118.2,118.24,117.49,117.68,38881.0,105.2054,105.241,104.5735,104.7426,38881.0
2019-10-09 11:00:00,117.7,117.7,117.37,117.58,35917.0,104.7604,104.7604,104.4667,104.6536,35917.0
2019-10-09 11:30:00,117.65,117.83,117.54,117.74,34953.0,104.7159,104.8761,104.618,104.796,34953.0
2019-10-09 12:00:00,117.79,118.37,117.79,118.27,15308.0,104.8405,105.3567,104.8405,105.2677,15308.0
2019-10-09 12:30:00,118.31,118.58,118.26,118.42,16838.0,105.3033,105.5436,105.2588,105.4012,16838.0
2019-10-09 13:00:00,118.46,118.69,118.3,118.38,7071.0,105.4368,105.6415,105.2944,105.3656,7071.0
2019-10-09 13:30:00,118.41,118.66,118.41,118.66,11264.0,105.3923,105.6148,105.3923,105.6148,11264.0
2019-10-09 14:00:00,118.54,118.93,118.46,118.91,14867.0,105.508,105.8552,105.4368,105.8374,14867.0
2019-10-09 14:30:00,118.87,119.03,118.82,118.98,11390.0,105.8018,105.9442,105.7572,105.8997,11390.0
2019-10-09 15:00:00,118.98,119.21,118.98,119.05,15706.0,105.8997,106.1044,105.8997,105.962,15706.0
2019-10-09 15:30:00,119.06,119.22,118.58,118.7,74303.0,105.9709,106.1133,105.5436,105.6504,74303.0
2019-10-10 09:30:00,119.05,119.75,118.37,119.61,26886.0,105.962,106.585,105.3567,106.4604,26886.0
2019-10-10 10:00:00,119.53,119.58,118.81,118.94,40975.0,106.3892,106.4337,105.7483,105.8641,40975.0
2019-10-10 10:30:00,118.96,119.37,118.75,119.37,36115.0,105.8819,106.2468,105.6949,106.2468,36115.0
2019-10-10 11:00:00,119.36,119.4,119.04,119.18,30600.0,106.2379,106.2735,105.9531,106.0777,30600.0
2019-10-10 11:30:00,119.13,119.24,118.87,118.91,32981.0,106.0332,106.1311,105.8018,105.8374,32981.0
2019-10-10 12:00:00,118.91,119.03,118.36,118.36,31416.0,105.8374,105.9442,105.3478,105.3478,31416.0
2019-10-10 12:30:00,118.39,118.55,118.24,118.52,34745.0,105.3745,105.5169,105.241,105.4902,34745.0
2019-10-10 13:00:00,118.51,118.54,118.15,118.15,25647.0,105.4813,105.508,105.1609,105.1609,25647.0
2019-10-10 13:30:00,118.13,118.34,117.95,118.22,42815.0,105.1431,105.33,104.9829,105.2232,42815.0
2019-10-10 14:00:00,118.2,118.5,117.66,118.19,61524.0,105.2054,105.4724,104.7248,105.1965,61524.0
2019-10-10 14:30:00,118.18,118.39,118.05,118.25,28136.0,105.1876,105.3745,105.0719,105.2499,28136.0
2019-10-10 15:00:00,118.23,118.38,118.18,118.35,29961.0,105.2321,105.3656,105.1876,105.3389,29961.0
2019-10-10 15:30:00,118.37,118.39,118.19,118.37,128511.0,105.3567,105.3745,105.1965,105.3567,128511.0
2019-10-11 09:30:00,119.69,121.31,119.69,121.31,53031.0,106.5316,107.9735,106.5316,107.9735,53031.0
2019-10-11 10:00:00,121.27,121.9,121.23,121.84,45696.0,107.9379,108.4986,107.9023,108.4452,45696.0
2019-10-11 10:30:00,121.86,122.03,121.78,121.94,30244.0,108.463,108.6143,108.3918,108.5342,30244.0
2019-10-11 11:00:00,121.97,122.67,121.93,122.64,28138.0,108.5609,109.184,108.5253,109.1573,28138.0
2019-10-11 11:30:00,122.62,122.71,121.63,121.69,43441.0,109.1395,109.2196,108.2583,108.3117,43441.0
2019-10-11 12:00:00,121.69,122.05,121.36,122.04,19265.0,108.3117,108.6321,108.018,108.6232,19265.0
2019-10-11 12:30:00,122.1,122.21,121.67,122.07,20727.0,108.6767,108.7746,108.2939,108.65,20727.0
2019-10-11 13:00:00,122.05,122.29,121.8,122.09,21820.0,108.6321,108.8458,108.4096,108.6678,21820.0
2019-10-11 13:30:00,122.12,122.58,121.99,122.51,17724.0,108.6945,109.1039,108.5787,109.0416,17724.0
2019-10-11 14:00:00,122.5,122.63,122.15,122.36,25958.0,109.0327,109.1484,108.7212,108.9081,25958.0
2019-10-11 14:30:00,122.36,122.79,122.35,122.79,29343.0,108.9081,109.2908,108.8992,109.2908,29343.0
2019-10-11 15:00:00,122.83,122.83,122.41,122.47,37347.0,109.3264,109.3264,108.9526,109.006,37347.0
2019-10-11 15:30:00,122.5,122.73,121.72,121.84,114308.0,109.0327,109.2374,108.3384,108.4452,114308.0
2019-10-14 09:30:00,121.12,121.55,120.55,121.15,27763.0,107.8044,108.1871,107.2971,107.8311,27763.0
2019-10-14 10:00:00,121.18,121.62,121.04,121.04,36777.0,107.8578,108.2494,107.7332,107.7332,36777.0
2019-10-14 10:30:00,121.1,121.3,120.87,121.3,21014.0,107.7866,107.9646,107.5819,107.9646,21014.0
2019-10-14 11:00:00,121.42,121.61,121.16,121.39,22514.0,108.0714,108.2405,107.84,108.0447,22514.0
2019-10-14 11:30:00,121.38,121.66,121.33,121.42,35819.0,108.0358,108.285,107.9913,108.0714,35819.0
2019-10-14 12:00:00,121.42,121.58,121.29,121.38,19566.0,108.0714,108.2138,107.9557,108.0358,19566.0
2019-10-14 12:30:00,121.37,121.43,121.23,121.3,10207.0,108.0269,108.0803,107.9023,107.9646,10207.0
2019-10-14 13:00:00,121.26,121.33,121.11,121.15,8384.0,107.929,107.9913,107.7955,107.8311,8384.0
2019-10-14 13:30:00,121.15,121.36,121.08,121.26,19753.0,107.8311,108.018,107.7688,107.929,19753.0
2019-10-14 14:00:00,121.27,121.33,121.05,121.17,34562.0,107.9379,107.9913,107.7421,107.8489,34562.0
2019-10-14 14:30:00,121.17,121.18,120.93,120.95,18653.0,107.8489,107.8578,107.6353,107.6531,18653.0
2019-10-14 15:00:00,120.86,120.95,120.74,120.91,18651.0,107.573,107.6531,107.4662,107.6175,18651.0
2019-10-14 15:30:00,120.92,120.92,120.44,120.44,89995.0,107.6264,107.6264,107.1991,107.1991,89995.0
2019-10-15 09:30:00,120.96,121.76,120.54,121.37,30817.0,107.662,108.374,107.2882,108.0269,30817.0
2019-10-15 10:00:00,121.33,122.04,121.25,121.92,22569.0,107.9913,108.6232,107.9201,108.5164,22569.0
2019-10-15 10:30:00,121.85,122.55,121.85,122.1,24656.0,108.4541,109.0772,108.4541,108.6767,24656.0
2019-10-15 11:00:00,122.11,122.24,121.84,122.03,24403.0,108.6856,108.8013,108.4452,108.6143,24403.0
2019-10-15 11:30:00,121.99,122.02,121.8,121.92,21434.0,108.5787,108.6054,108.4096,108.5164,21434.0
2019-10-15 12:00:00,121.93,122.03,121.76,121.91,16549.0,108.5253,108.6143,108.374,108.5075,16549.0
2019-10-15 12:30:00,121.89,122.23,121.89,122.22,7979.0,108.4897,108.7924,108.4897,108.7835,7979.0
2019-10-15 13:00:00,122.24,122.33,122.17,122.24,8010.0,108.8013,108.8814,108.739,108.8013,8010.0
2019-10-15 13:30:00,122.28,122.54,122.22,122.45,12074.0,108.8369,109.0683,108.7835,108.9882,12074.0
2019-10-15 14:00:00,122.43,122.49,122.11,122.44,21149.0,108.9704,109.0238,108.6856,108.9793,21149.0
2019-10-15 14:30:00,122.43,122.51,122.31,122.38,16153.0,108.9704,109.0416,108.8636,108.9259,16153.0
2019-10-15 15:00:00,122.35,122.36,122.19,122.34,20465.0,108.8992,108.9081,108.7568,108.8903,20465.0
2019-10-15 15:30:00,122.37,122.38,121.92,122.01,95491.0,108.917,108.9259,108.5164,108.5965,95491.0
2019-10-16 09:30:00,122.4,123.43,122.32,122.81,34549.0,108.9437,109.8604,108.8725,109.3086,34549.0
2019-10-16 10:00:00,122.75,123.64,122.43,123.62,14265.0,109.2552,110.0473,108.9704,110.0295,14265.0
2019-10-16 10:30:00,123.54,123.59,123.19,123.44,14693.0,109.9583,110.0028,109.6468,109.8693,14693.0
2019-10-16 11:00:00,123.5,123.5,122.6,122.66,50174.0,109.9227,109.9227,109.1217,109.1751,50174.0
2019-10-16 11:30:00,122.69,122.69,122.29,122.5,24678.0,109.2018,109.2018,108.8458,109.0327,24678.0
2019-10-16 12:00:00,122.5,122.56,122.32,122.32,10782.0,109.0327,109.0861,108.8725,108.8725,10782.0
2019-10-16 12:30:00,122.37,122.38,121.9,121.9,13700.0,108.917,108.9259,108.4986,108.4986,13700.0
2019-10-16 13:00:00,121.9,121.94,121.43,121.51,27566.0,108.4986,108.5342,108.0803,108.1515,27566.0
2019-10-16 13:30:00,121.51,121.58,121.23,121.23,26052.0,108.1515,108.2138,107.9023,107.9023,26052.0
2019-10-16 14:00:00,121.26,121.43,121.06,121.25,62375.0,107.929,108.0803,107.751,107.9201,62375.0
2019-10-16 14:30:00,121.29,121.57,121.29,121.38,27719.0,107.9557,108.2049,107.9557,108.0358,27719.0
2019-10-16 15:00:00,121.4,121.46,121.22,121.43,30685.0,108.0536,108.107,107.8934,108.0803,30685.0
2019-10-16 15:30:00,121.46,121.64,121.2,121.51,112208.0,108.107,108.2672,107.8756,108.1515,112208.0
2019-10-17 09:30:00,121.93,122.32,121.57,121.78,40379.0,108.5253,108.8725,108.2049,108.3918,40379.0
2019-10-17 10:00:00,121.73,122.02,121.67,121.8,28770.0,108.3473,108.6054,108.2939,108.4096,28770.0
2019-10-17 10:30:00,121.76,121.91,121.22,121.45,37613.0,108.374,108.5075,107.8934,108.0981,37613.0
2019-10-17 11:00:00,121.43,121.59,121.23,121.54,16955.0,108.0803,108.2227,107.9023,108.1782,16955.0
2019-10-17 11:30:00,121.56,121.6,121.14,121.18,18734.0,108.196,108.2316,107.8222,107.8578,18734.0
2019-10-17 12:00:00,121.23,121.23,120.95,121.1,15170.0,107.9023,107.9023,107.6531,107.7866,15170.0
2019-10-17 12:30:00,121.17,121.25,121.0,121.1,16635.0,107.8489,107.9201,107.6976,107.7866,16635.0
2019-10-17 13:00:00,121.18,121.33,121.16,121.19,18702.0,107.8578,107.9913,107.84,107.8667,18702.0
2019-10-17 13:30:00,121.21,121.5,121.11,121.47,25939.0,107.8845,108.1426,107.7955,108.1159,25939.0
2019-10-17 14:00:00,121.48,121.8,121.37,121.8,12671.0,108.1248,108.4096,108.0269,108.4096,12671.0
2019-10-17 14:30:00,121.73,122.09,121.62,122.08,14452.0,108.3473,108.6678,108.2494,108.6589,14452.0
2019-10-17 15:00:00,122.07,122.1,121.84,121.89,16631.0,108.65,108.6767,108.4452,108.4897,16631.0
2019-10-17 15:30:00,121.95,122.09,121.84,121.99,57377.0,108.5431,108.6678,108.4452,108.5787,57377.0
2019-10-18 09:30:00,121.32,123.94,121.32,123.56,102470.0,107.9824,110.3144,107.9824,109.9761,102470.0
2019-10-18 10:00:00,123.53,123.53,122.46,122.5,25254.0,109.9494,109.9494,108.9971,109.0327,25254.0
2019-10-18 10:30:00,122.54,122.54,122.1,122.36,25128.0,109.0683,109.0683,108.6767,108.9081,25128.0
2019-10-18 11:00:00,122.37,122.44,122.11,122.23,22827.0,108.917,108.9793,108.6856,108.7924,22827.0
2019-10-18 11:30:00,122.27,122.38,122.05,122.29,28784.0,108.828,108.9259,108.6321,108.8458,28784.0
2019-10-18 12:00:00,122.26,122.41,121.75,121.89,16715.0,108.8191,108.9526,108.3651,108.4897,16715.0
2019-10-18 12:30:00,121.86,122.24,121.85,122.19,12597.0,108.463,108.8013,108.4541,108.7568,12597.0
2019-10-18 13:00:00,122.21,122.56,122.19,122.38,13091.0,108.7746,109.0861,108.7568,108.9259,13091.0
2019-10-18 13:30:00,122.38,122.48,122.31,122.46,14816.0,108.9259,109.0149,108.8636,108.9971,14816.0
2019-10-18 14:00:00,122.48,122.49,122.2,122.23,22837.0,109.0149,109.0238,108.7657,108.7924,22837.0
2019-10-18 14:30:00,122.19,122.22,121.95,122.05,23331.0,108.7568,108.7835,108.5431,108.6321,23331.0
2019-10-18 15:00:00,122.07,122.15,121.87,121.87,31438.0,108.65,108.7212,108.4719,108.4719,31438.0
2019-10-18 15:30:00,121.85,122.11,121.63,121.67,148144.0,108.4541,108.6856,108.2583,108.2939,148144.0
2019-10-21 09:30:00,122.07,123.04,121.91,122.39,72669.0,108.65,109.5133,108.5075,108.9348,72669.0
2019-10-21 10:00:00,122.39,122.44,121.48,121.82,57699.0,108.9348,108.9793,108.1248,108.4274,57699.0
2019-10-21 10:30:00,121.86,122.05,121.75,122.03,40792.0,108.463,108.6321,108.3651,108.6143,40792.0
2019-10-21 11:00:00,122.04,122.07,121.8,121.99,46546.0,108.6232,108.65,108.4096,108.5787,46546.0
2019-10-21 11:30:00,122.01,122.03,121.89,121.93,20362.0,108.5965,108.6143,108.4897,108.5253,20362.0
2019-10-21 12:00:00,121.92,122.11,121.71,122.11,21576.0,108.5164,108.6856,108.3295,108.6856,21576.0
2019-10-21 12:30:00,122.08,122.16,121.98,122.11,14988.0,108.6589,108.7301,108.5698,108.6856,14988.0
2019-10-21 13:00:00,122.07,122.07,121.8,121.87,12384.0,108.65,108.65,108.4096,108.4719,12384.0
2019-10-21 13:30:00,121.89,121.95,121.82,121.88,19483.0,108.4897,108.5431,108.4274,108.4808,19483.0
2019-10-21 14:00:00,121.87,121.95,121.72,121.84,30973.0,108.4719,108.5431,108.3384,108.4452,30973.0
2019-10-21 14:30:00,121.85,121.86,121.56,121.8,47652.0,108.4541,108.463,108.196,108.4096,47652.0
2019-10-21 15:00:00,121.8,121.84,121.3,121.53,65092.0,108.4096,108.4452,107.9646,108.1693,65092.0
2019-10-21 15:30:00,121.53,121.77,121.21,121.27,141536.0,108.1693,108.3829,107.8845,107.9379,141536.0
2019-10-22 09:30:00,121.05,122.42,117.07,117.24,150960.0,107.7421,108.9615,104.1996,104.3509,150960.0
2019-10-22 10:00:00,117.29,119.01,115.16,118.42,173409.0,104.3955,105.9264,102.4996,105.4012,173409.0
2019-10-22 10:30:00,118.38,118.8,116.73,118.26,77797.0,105.3656,105.7394,103.897,105.2588,77797.0
2019-10-22 11:00:00,118.2,119.65,118.07,119.51,50325.0,105.2054,106.496,105.0897,106.3714,50325.0
2019-10-22 11:30:00,119.51,120.32,119.43,120.16,35274.0,106.3714,107.0923,106.3002,106.9499,35274.0
2019-10-22 12:00:00,120.19,120.8,119.71,120.09,32118.0,106.9766,107.5196,106.5494,106.8876,32118.0
2019-10-22 12:30:00,120.09,120.54,119.98,119.98,18897.0,106.8876,107.2882,106.7897,106.7897,18897.0
2019-10-22 13:00:00,120.06,120.13,119.41,119.48,26163.0,106.8609,106.9232,106.2824,106.3447,26163.0
2019-10-22 13:30:00,119.5,119.54,119.05,119.5,46700.0,106.3625,106.3981,105.962,106.3625,46700.0
2019-10-22 14:00:00,119.49,119.89,119.45,119.58,67917.0,106.3536,106.7096,106.318,106.4337,67917.0
2019-10-22 14:30:00,119.6,119.84,119.24,119.4,75081.0,106.4515,106.6651,106.1311,106.2735,75081.0
2019-10-22 15:00:00,119.39,119.63,119.19,119.63,53911.0,106.2646,106.4782,106.0866,106.4782,53911.0
2019-10-22 15:30:00,119.63,119.74,119.01,119.29,143636.0,106.4782,106.5761,105.9264,106.1756,143636.0
2019-10-23 09:30:00,119.24,122.18,119.24,121.44,42902.0,106.1311,108.7479,106.1311,108.0892,42902.0
2019-10-23 10:00:00,121.37,122.0,121.26,121.52,41325.0,108.0269,108.5876,107.929,108.1604,41325.0
2019-10-23 10:30:00,121.56,121.95,121.46,121.95,44039.0,108.196,108.5431,108.107,108.5431,44039.0
2019-10-23 11:00:00,121.97,122.35,121.87,122.2,30921.0,108.5609,108.8992,108.4719,108.7657,30921.0
2019-10-23 11:30:00,122.22,122.43,122.1,122.15,30652.0,108.7835,108.9704,108.6767,108.7212,30652.0
2019-10-23 12:00:00,122.16,122.83,122.15,122.8,27199.0,108.7301,109.3264,108.7212,109.2997,27199.0
2019-10-23 12:30:00,122.8,122.94,122.7,122.71,21062.0,109.2997,109.4243,109.2107,109.2196,21062.0
2019-10-23 13:00:00,122.67,122.76,122.31,122.43,20134.0,109.184,109.2641,108.8636,108.9704,20134.0
2019-10-23 13:30:00,122.42,122.64,122.19,122.21,31296.0,108.9615,109.1573,108.7568,108.7746,31296.0
2019-10-23 14:00:00,122.19,122.2,121.79,121.79,36220.0,108.7568,108.7657,108.4007,108.4007,36220.0
2019-10-23 14:30:00,121.81,121.82,121.11,121.17,34523.0,108.4185,108.4274,107.7955,107.8489,34523.0
2019-10-23 15:00:00,121.14,121.7,121.1,121.66,77556.0,107.8222,108.3206,107.7866,108.285,77556.0
2019-10-23 15:30:00,121.69,122.09,121.61,121.78,192417.0,108.3117,108.6678,108.2405,108.3918,192417.0
2019-10-24 09:30:00,122.84,123.36,122.07,122.23,23784.0,109.3353,109.7981,108.65,108.7924,23784.0
2019-10-24 10:00:00,122.3,122.36,121.72,122.06,22220.0,108.8547,108.9081,108.3384,108.6411,22220.0
2019-10-24 10:30:00,122.05,122.36,121.86,122.11,28185.0,108.6321,108.9081,108.463,108.6856,28185.0
2019-10-24 11:00:00,122.15,122.23,121.91,121.99,39790.0,108.7212,108.7924,108.5075,108.5787,39790.0
2019-10-24 11:30:00,122.01,122.22,121.62,122.18,28536.0,108.5965,108.7835,108.2494,108.7479,28536.0
2019-10-24 12:00:00,122.21,122.35,121.84,122.12,62521.0,108.7746,108.8992,108.4452,108.6945,62521.0
2019-10-24 12:30:00,122.2,122.47,122.06,122.23,19525.0,108.7657,109.006,108.6411,108.7924,19525.0
2019-10-24 13:00:00,122.24,122.43,122.11,122.42,16062.0,108.8013,108.9704,108.6856,108.9615,16062.0
2019-10-24 13:30:00,122.44,122.81,122.39,122.62,23810.0,108.9793,109.3086,108.9348,109.1395,23810.0
2019-10-24 14:00:00,122.6,123.03,122.59,123.03,18500.0,109.1217,109.5044,109.1128,109.5044,18500.0
2019-10-24 14:30:00,123.03,123.4,123.0,123.27,28006.0,109.5044,109.8337,109.4777,109.718,28006.0
2019-10-24 15:00:00,123.28,123.3,122.99,123.2,36479.0,109.7269,109.7447,109.4688,109.6557,36479.0
2019-10-24 15:30:00,123.22,123.62,123.11,123.49,114280.0,109.6735,110.0295,109.5756,109.9138,114280.0
2019-10-25 09:30:00,122.94,123.68,121.99,123.58,44685.0,109.973,110.6349,109.1232,110.5455,44685.0
2019-10-25 10:00:00,123.5,124.43,123.39,124.32,16359.0,110.4739,111.3058,110.3755,111.2074,16359.0
2019-10-25 10:30:00,124.37,124.44,123.75,124.01,14880.0,111.2521,111.3148,110.6975,110.9301,14880.0
2019-10-25 11:00:00,124.0,124.07,123.71,124.01,20296.0,110.9212,110.9838,110.6618,110.9301,20296.0
2019-10-25 11:30:00,124.01,124.03,123.61,123.65,14726.0,110.9301,110.948,110.5723,110.6081,14726.0
2019-10-25 12:00:00,123.72,123.75,123.37,123.7,13699.0,110.6707,110.6975,110.3576,110.6528,13699.0
2019-10-25 12:30:00,123.72,123.76,123.3,123.3,8162.0,110.6707,110.7065,110.295,110.295,8162.0
2019-10-25 13:00:00,123.37,123.5,123.35,123.48,14858.0,110.3576,110.4739,110.3397,110.456,14858.0
2019-10-25 13:30:00,123.49,123.55,123.12,123.22,20162.0,110.465,110.5186,110.134,110.2234,20162.0
2019-10-25 14:00:00,123.26,123.36,123.1,123.33,15371.0,110.2592,110.3487,110.1161,110.3218,15371.0
2019-10-25 14:30:00,123.35,123.58,123.22,123.53,20064.0,110.3397,110.5455,110.2234,110.5007,20064.0
2019-10-25 15:00:00,123.51,123.79,123.4,123.77,20754.0,110.4829,110.7333,110.3845,110.7154,20754.0
2019-10-25 15:30:00,123.76,123.8,123.35,123.63,86059.0,110.7065,110.7423,110.3397,110.5902,86059.0
2019-10-28 09:30:00,124.36,125.81,124.14,124.55,69140.0,111.2432,112.5403,111.0464,111.4132,69140.0
2019-10-28 10:00:00,124.55,124.61,123.46,123.72,27505.0,111.4132,111.4668,110.4381,110.6707,27505.0
2019-10-28 10:30:00,123.72,123.75,122.6,122.63,27957.0,110.6707,110.6975,109.6688,109.6957,27957.0
2019-10-28 11:00:00,122.64,122.72,121.96,122.0,45236.0,109.7046,109.7762,109.0963,109.1321,45236.0
2019-10-28 11:30:00,122.02,122.19,121.86,121.89,43094.0,109.15,109.3021,109.0069,109.0337,43094.0
2019-10-28 12:00:00,121.88,121.96,121.28,121.35,49514.0,109.0248,109.0963,108.4881,108.5507,49514.0
2019-10-28 12:30:00,121.33,121.7,121.05,121.67,40074.0,108.5328,108.8638,108.2823,108.8369,40074.0
2019-10-28 13:00:00,121.69,121.75,121.26,121.47,34762.0,108.8548,108.9085,108.4702,108.658,34762.0
2019-10-28 13:30:00,121.47,121.57,121.19,121.45,42939.0,108.658,108.7475,108.4076,108.6401,42939.0
2019-10-28 14:00:00,121.48,121.9,121.43,121.9,30862.0,108.667,109.0427,108.6222,109.0427,30862.0
2019-10-28 14:30:00,121.93,121.94,121.66,121.84,27638.0,109.0695,109.0785,108.828,108.989,27638.0
2019-10-28 15:00:00,121.84,121.96,121.79,121.91,31654.0,108.989,109.0963,108.9443,109.0516,31654.0
2019-10-28 15:30:00,121.91,122.01,121.46,121.57,184680.0,109.0516,109.1411,108.6491,108.7475,184680.0
2019-10-29 09:30:00,121.17,122.5,121.05,122.19,30308.0,108.3897,109.5794,108.2823,109.3021,30308.0
2019-10-29 10:00:00,122.34,122.87,122.26,122.8,18345.0,109.4363,109.9104,109.3647,109.8477,18345.0
2019-10-29 10:30:00,122.78,123.6,122.73,123.56,19161.0,109.8299,110.5634,109.7851,110.5276,19161.0
2019-10-29 11:00:00,123.57,123.63,123.27,123.42,35982.0,110.5365,110.5902,110.2682,110.4023,35982.0
2019-10-29 11:30:00,123.41,123.66,123.06,123.28,27274.0,110.3934,110.617,110.0803,110.2771,27274.0
2019-10-29 12:00:00,123.18,123.71,123.06,123.62,15895.0,110.1877,110.6618,110.0803,110.5813,15895.0
2019-10-29 12:30:00,123.68,124.21,123.63,124.09,18925.0,110.6349,111.109,110.5902,111.0017,18925.0
2019-10-29 13:00:00,124.13,124.27,124.06,124.21,12411.0,111.0375,111.1627,110.9748,111.109,12411.0
2019-10-29 13:30:00,124.22,124.41,124.19,124.36,13896.0,111.118,111.2879,111.0911,111.2432,13896.0
2019-10-29 14:00:00,124.4,124.4,124.08,124.2,13147.0,111.279,111.279,110.9927,111.1001,13147.0
2019-10-29 14:30:00,124.24,124.46,124.11,124.11,19263.0,111.1359,111.3327,111.0196,111.0196,19263.0
2019-10-29 15:00:00,124.13,124.13,123.6,123.61,33715.0,111.0375,111.0375,110.5634,110.5723,33715.0
2019-10-29 15:30:00,123.61,123.61,123.09,123.28,94622.0,110.5723,110.5723,110.1072,110.2771,94622.0
2019-10-30 09:30:00,122.67,122.79,122.0,122.37,23677.0,109.7315,109.8388,109.1321,109.4631,23677.0
2019-10-30 10:00:00,122.28,122.28,121.69,121.69,14993.0,109.3826,109.3826,108.8548,108.8548,14993.0
2019-10-30 10:30:00,121.7,121.97,121.66,121.97,10195.0,108.8638,109.1053,108.828,109.1053,10195.0
2019-10-30 11:00:00,121.98,121.98,121.56,121.65,11918.0,109.1142,109.1142,108.7385,108.819,11918.0
2019-10-30 11:30:00,121.6,121.88,121.44,121.83,14107.0,108.7743,109.0248,108.6312,108.9801,14107.0
2019-10-30 12:00:00,121.85,122.17,121.83,122.17,9654.0,108.9979,109.2842,108.9801,109.2842,9654.0
2019-10-30 12:30:00,122.22,122.41,122.15,122.21,10926.0,109.3289,109.4989,109.2663,109.32,10926.0
2019-10-30 13:00:00,122.27,122.35,122.19,122.23,7107.0,109.3736,109.4452,109.3021,109.3379,7107.0
2019-10-30 13:30:00,122.2,122.32,122.16,122.25,9063.0,109.311,109.4184,109.2752,109.3558,9063.0
2019-10-30 14:00:00,121.98,122.59,121.97,122.46,11408.0,109.1142,109.6599,109.1053,109.5436,11408.0
2019-10-30 14:30:00,122.48,122.66,122.33,122.55,21319.0,109.5615,109.7225,109.4273,109.6241,21319.0
2019-10-30 15:00:00,122.58,122.91,122.54,122.68,22003.0,109.6509,109.9461,109.6152,109.7404,22003.0
2019-10-30 15:30:00,122.68,122.68,122.19,122.29,114764.0,109.7404,109.7404,109.3021,109.3915,114764.0
2019-10-31 09:30:00,122.17,122.42,121.4,121.6,17315.0,109.2842,109.5078,108.5954,108.7743,17315.0
2019-10-31 10:00:00,121.46,121.47,120.16,120.38,34993.0,108.6491,108.658,107.4862,107.683,34993.0
2019-10-31 10:30:00,120.39,120.85,120.15,120.76,33088.0,107.6919,108.1034,107.4772,108.0229,33088.0
2019-10-31 11:00:00,120.76,120.86,120.09,120.29,44778.0,108.0229,108.1124,107.4236,107.6025,44778.0
2019-10-31 11:30:00,120.32,120.83,120.26,120.72,24656.0,107.6293,108.0855,107.5756,107.9871,24656.0
2019-10-31 12:00:00,120.71,120.79,120.44,120.77,38849.0,107.9782,108.0497,107.7367,108.0319,38849.0
2019-10-31 12:30:00,120.74,120.81,120.54,120.64,40344.0,108.005,108.0676,107.8261,107.9156,40344.0
2019-10-31 13:00:00,120.52,120.88,120.52,120.87,20725.0,107.8082,108.1303,107.8082,108.1213,20725.0
2019-10-31 13:30:00,120.85,120.87,120.64,120.76,39542.0,108.1034,108.1213,107.9156,108.0229,39542.0
2019-10-31 14:00:00,120.76,121.03,120.56,120.93,54415.0,108.0229,108.2644,107.844,108.175,54415.0
2019-10-31 14:30:00,120.88,120.96,120.59,120.64,61445.0,108.1303,108.2018,107.8708,107.9156,61445.0
2019-10-31 15:00:00,120.65,120.94,120.57,120.75,61653.0,107.9245,108.1839,107.853,108.014,61653.0
2019-10-31 15:30:00,120.75,121.21,120.56,121.17,137502.0,108.014,108.4254,107.844,108.3897,137502.0
2019-11-01 09:30:00,122.29,122.5,121.93,122.28,57690.0,109.3915,109.5794,109.0695,109.3826,57690.0
2019-11-01 10:00:00,122.31,122.43,121.71,122.1,53219.0,109.4094,109.5168,108.8727,109.2216,53219.0
2019-11-01 10:30:00,122.09,122.91,122.05,122.87,155621.0,109.2126,109.9461,109.1768,109.9104,155621.0
2019-11-01 11:00:00,122.87,122.87,122.37,122.53,78841.0,109.9104,109.9104,109.4631,109.6062,78841.0
2019-11-01 11:30:00,122.53,123.29,122.48,123.19,71614.0,109.6062,110.2861,109.5615,110.1966,71614.0
2019-11-01 12:00:00,123.23,123.33,122.68,122.75,41111.0,110.2324,110.3218,109.7404,109.803,41111.0
2019-11-01 12:30:00,122.75,122.79,122.66,122.71,19318.0,109.803,109.8388,109.7225,109.7672,19318.0
2019-11-01 13:00:00,122.68,122.85,122.43,122.78,20455.0,109.7404,109.8925,109.5168,109.8299,20455.0
2019-11-01 13:30:00,122.8,123.01,122.58,122.73,24894.0,109.8477,110.0356,109.6509,109.7851,24894.0
2019-11-01 14:00:00,122.72,122.94,122.51,122.82,29414.0,109.7762,109.973,109.5883,109.8656,29414.0
2019-11-01 14:30:00,122.82,122.87,122.43,122.56,26168.0,109.8656,109.9104,109.5168,109.6331,26168.0
2019-11-01 15:00:00,122.59,122.59,122.37,122.44,22098.0,109.6599,109.6599,109.4631,109.5257,22098.0
2019-11-01 15:30:00,122.45,122.68,122.13,122.49,162880.0,109.5347,109.7404,109.2484,109.5704,162880.0
2019-11-04 09:30:00,123.85,124.11,123.16,123.33,52347.0,110.787,111.0196,110.1698,110.3218,52347.0
2019-11-04 10:00:00,123.3,123.34,122.67,123.24,25083.0,110.295,110.3308,109.7315,110.2413,25083.0
2019-11-04 10:30:00,123.3,123.69,123.3,123.57,34038.0,110.295,110.6439,110.295,110.5365,34038.0
2019-11-04 11:00:00,123.53,124.05,123.51,123.81,45037.0,110.5007,110.9659,110.4829,110.7512,45037.0
2019-11-04 11:30:00,123.84,124.09,123.73,123.79,47225.0,110.778,111.0017,110.6797,110.7333,47225.0
2019-11-04 12:00:00,123.84,123.89,123.72,123.73,33453.0,110.778,110.8228,110.6707,110.6797,33453.0
2019-11-04 12:30:00,123.69,123.88,123.56,123.85,13246.0,110.6439,110.8138,110.5276,110.787,13246.0
2019-11-04 13:00:00,123.86,124.07,123.78,124.0,46300.0,110.7959,110.9838,110.7244,110.9212,46300.0
2019-11-04 13:30:00,124.0,124.05,123.84,123.84,23280.0,110.9212,110.9659,110.778,110.778,23280.0
2019-11-04 14:00:00,123.84,123.86,123.68,123.72,12434.0,110.778,110.7959,110.6349,110.6707,12434.0
2019-11-04 14:30:00,123.73,123.8,123.66,123.73,16521.0,110.6797,110.7423,110.617,110.6797,16521.0
2019-11-04 15:00:00,123.74,123.85,123.56,123.75,51722.0,110.6886,110.787,110.5276,110.6975,51722.0
2019-11-04 15:30:00,123.75,124.05,123.55,123.67,282318.0,110.6975,110.9659,110.5186,110.626,282318.0
2019-11-05 09:30:00,124.06,125.53,123.77,125.23,48325.0,110.9748,112.2898,110.7154,112.0214,48325.0
2019-11-05 10:00:00,125.35,125.66,124.83,124.96,24195.0,112.1288,112.4061,111.6636,111.7799,24195.0
2019-11-05 10:30:00,124.94,125.19,124.9,125.14,22456.0,111.762,111.9857,111.7262,111.9409,22456.0
2019-11-05 11:00:00,125.16,125.25,124.93,125.08,19227.0,111.9588,112.0393,111.7531,111.8873,19227.0
2019-11-05 11:30:00,125.13,125.42,124.97,125.08,12732.0,111.932,112.1914,111.7889,111.8873,12732.0
2019-11-05 12:00:00,125.06,125.18,124.56,124.56,12642.0,111.8694,111.9767,111.4221,111.4221,12642.0
2019-11-05 12:30:00,124.59,125.09,124.53,125.05,13066.0,111.4489,111.8962,111.3953,111.8604,13066.0
2019-11-05 13:00:00,125.01,125.01,124.82,124.82,18615.0,111.8246,111.8246,111.6547,111.6547,18615.0
2019-11-05 13:30:00,124.8,124.9,124.67,124.67,21303.0,111.6368,111.7262,111.5205,111.5205,21303.0
2019-11-05 14:00:00,124.65,124.69,124.39,124.58,31164.0,111.5026,111.5384,111.27,111.44,31164.0
2019-11-05 14:30:00,124.59,124.73,124.58,124.73,19266.0,111.4489,111.5742,111.44,111.5742,19266.0
2019-11-05 15:00:00,124.72,124.72,124.44,124.51,12782.0,111.5652,111.5652,111.3148,111.3774,12782.0
2019-11-05 15:30:00,124.52,124.87,124.26,124.49,107500.0,111.3863,111.6994,111.1537,111.3595,107500.0
2019-11-06 09:30:00,124.2,124.66,123.48,123.86,39277.0,111.1001,111.5116,110.456,110.7959,39277.0
2019-11-06 10:00:00,123.79,124.07,123.75,123.81,20523.0,110.7333,110.9838,110.6975,110.7512,20523.0
2019-11-06 10:30:00,123.92,124.1,123.61,124.1,23866.0,110.8496,111.0106,110.5723,111.0106,23866.0
2019-11-06 11:00:00,124.15,124.68,124.11,124.63,23482.0,111.0554,111.5295,111.0196,111.4847,23482.0
2019-11-06 11:30:00,124.67,124.83,124.07,124.18,17703.0,111.5205,111.6636,110.9838,111.0822,17703.0
2019-11-06 12:00:00,124.23,124.51,124.12,124.23,21091.0,111.1269,111.3774,111.0285,111.1269,21091.0
2019-11-06 12:30:00,124.2,124.21,124.01,124.16,9134.0,111.1001,111.109,110.9301,111.0643,9134.0
2019-11-06 13:00:00,124.25,124.4,123.9,124.38,13238.0,111.1448,111.279,110.8317,111.2611,13238.0
2019-11-06 13:30:00,124.31,124.78,124.31,124.67,13484.0,111.1985,111.6189,111.1985,111.5205,13484.0
2019-11-06 14:00:00,124.71,124.84,124.46,124.84,16471.0,111.5563,111.6726,111.3327,111.6726,16471.0
2019-11-06 14:30:00,124.86,124.98,124.69,124.91,17472.0,111.6905,111.7978,111.5384,111.7352,17472.0
2019-11-06 15:00:00,124.91,125.0,124.71,124.98,33125.0,111.7352,111.8157,111.5563,111.7978,33125.0
2019-11-06 15:30:00,124.97,125.15,124.74,125.07,111655.0,111.7889,111.9499,111.5831,111.8783,111655.0
2019-11-07 09:30:00,124.92,125.38,124.25,124.51,54339.0,111.7441,112.1556,111.1448,111.3774,54339.0
2019-11-07 10:00:00,124.65,124.65,124.38,124.54,32648.0,111.5026,111.5026,111.2611,111.4042,32648.0
2019-11-07 10:30:00,124.58,125.15,124.51,125.05,35803.0,111.44,111.9499,111.3774,111.8604,35803.0
2019-11-07 11:00:00,125.07,125.61,124.98,125.29,55003.0,111.8783,112.3614,111.7978,112.0751,55003.0
2019-11-07 11:30:00,125.28,125.47,124.96,125.39,27977.0,112.0662,112.2361,111.7799,112.1646,27977.0
2019-11-07 12:00:00,125.44,125.78,125.32,125.72,19032.0,112.2093,112.5134,112.1019,112.4598,19032.0
2019-11-07 12:30:00,125.76,125.85,125.52,125.58,27254.0,112.4955,112.576,112.2809,112.3345,27254.0
2019-11-07 13:00:00,125.57,125.6,125.27,125.45,25683.0,112.3256,112.3524,112.0572,112.2182,25683.0
2019-11-07 13:30:00,125.39,125.71,125.33,125.71,19415.0,112.1646,112.4508,112.1109,112.4508,19415.0
2019-11-07 14:00:00,125.74,126.05,125.74,125.97,16863.0,112.4776,112.755,112.4776,112.6834,16863.0
2019-11-07 14:30:00,125.95,125.98,125.41,125.84,21482.0,112.6655,112.6923,112.1825,112.5671,21482.0
2019-11-07 15:00:00,125.86,125.93,125.79,125.91,21792.0,112.585,112.6476,112.5224,112.6297,21792.0
2019-11-07 15:30:00,125.9,125.94,125.62,125.77,102867.0,112.6208,112.6566,112.3703,112.5045,102867.0
2019-11-08 09:30:00,125.72,127.77,125.35,126.84,77328.0,112.4598,114.2935,112.1288,113.4616,77328.0
2019-11-08 10:00:00,126.89,128.88,126.84,128.5,94898.0,113.5064,115.2865,113.4616,114.9465,94898.0
2019-11-08 10:30:00,128.53,128.65,128.0,128.04,104190.0,114.9734,115.0807,114.4993,114.5351,104190.0
2019-11-08 11:00:00,128.02,128.03,127.07,127.19,26258.0,114.5172,114.5261,113.6674,113.7747,26258.0
2019-11-08 11:30:00,127.2,127.5,127.2,127.4,18101.0,113.7837,114.052,113.7837,113.9626,18101.0
2019-11-08 12:00:00,127.4,127.45,127.09,127.21,19104.0,113.9626,114.0073,113.6853,113.7926,19104.0
2019-11-08 12:30:00,127.2,127.28,127.09,127.18,14230.0,113.7837,113.8552,113.6853,113.7658,14230.0
2019-11-08 13:00:00,127.18,127.28,127.05,127.18,16798.0,113.7658,113.8552,113.6495,113.7658,16798.0
2019-11-08 13:30:00,127.15,127.24,127.06,127.06,30166.0,113.7389,113.8194,113.6584,113.6584,30166.0
2019-11-08 14:00:00,127.06,127.19,127.01,127.15,19305.0,113.6584,113.7747,113.6137,113.7389,19305.0
2019-11-08 14:30:00,127.14,127.23,127.06,127.09,23492.0,113.73,113.8105,113.6584,113.6853,23492.0
2019-11-08 15:00:00,127.13,127.29,127.11,127.23,23413.0,113.721,113.8642,113.7031,113.8105,23413.0
2019-11-08 15:30:00,127.26,127.46,127.16,127.31,113470.0,113.8373,114.0162,113.7479,113.8821,113470.0
2019-11-11 09:30:00,126.34,127.23,126.34,126.81,31221.0,113.0144,113.8105,113.0144,113.4348,31221.0
2019-11-11 10:00:00,126.69,127.01,126.67,126.94,22966.0,113.3274,113.6137,113.3096,113.5511,22966.0
2019-11-11 10:30:00,126.98,127.07,126.41,126.94,12893.0,113.5869,113.6674,113.077,113.5511,12893.0
2019-11-11 11:00:00,126.98,127.0,126.45,126.45,9693.0,113.5869,113.6047,113.1128,113.1128,9693.0
2019-11-11 11:30:00,126.5,127.06,126.45,127.0,7689.0,113.1575,113.6584,113.1128,113.6047,7689.0
2019-11-11 12:00:00,127.01,127.12,126.91,127.09,6853.0,113.6137,113.7121,113.5242,113.6853,6853.0
2019-11-11 12:30:00,127.13,127.18,126.66,126.84,6929.0,113.721,113.7658,113.3006,113.4616,6929.0
2019-11-11 13:00:00,126.88,126.92,126.73,126.81,7753.0,113.4974,113.5332,113.3632,113.4348,7753.0
2019-11-11 13:30:00,126.81,126.92,126.71,126.73,8188.0,113.4348,113.5332,113.3453,113.3632,8188.0
2019-11-11 14:00:00,126.73,126.98,126.71,126.98,11956.0,113.3632,113.5869,113.3453,113.5869,11956.0
2019-11-11 14:30:00,126.95,127.03,126.9,126.93,10790.0,113.56,113.6316,113.5153,113.5421,10790.0
2019-11-11 15:00:00,126.95,126.97,126.5,126.62,27880.0,113.56,113.5779,113.1575,113.2648,27880.0
2019-11-11 15:30:00,126.66,126.78,126.58,126.72,37954.0,113.3006,113.408,113.229,113.3543,37954.0
2019-11-12 09:30:00,127.22,127.53,126.75,127.4,19433.0,113.8015,114.0788,113.3811,113.9626,19433.0
2019-11-12 10:00:00,127.4,127.66,127.34,127.65,8564.0,113.9626,114.1951,113.9089,114.1862,8564.0
2019-11-12 10:30:00,127.59,127.71,127.24,127.24,10298.0,114.1325,114.2399,113.8194,113.8194,10298.0
2019-11-12 11:00:00,127.19,127.61,126.98,127.16,10411.0,113.7747,114.1504,113.5869,113.7479,10411.0
2019-11-12 11:30:00,127.17,127.29,126.98,126.98,20183.0,113.7568,113.8642,113.5869,113.5869,20183.0
2019-11-12 12:00:00,127.06,127.22,126.77,127.12,16770.0,113.6584,113.8015,113.399,113.7121,16770.0
2019-11-12 12:30:00,127.09,127.14,126.9,127.14,10165.0,113.6853,113.73,113.5153,113.73,10165.0
2019-11-12 13:00:00,127.15,127.26,127.04,127.04,6104.0,113.7389,113.8373,113.6405,113.6405,6104.0
2019-11-12 13:30:00,127.05,127.14,126.96,127.04,12066.0,113.6495,113.73,113.569,113.6405,12066.0
2019-11-12 14:00:00,126.86,127.11,126.79,126.92,19508.0,113.4795,113.7031,113.4169,113.5332,19508.0
2019-11-12 14:30:00,126.92,127.07,126.76,126.76,14418.0,113.5332,113.6674,113.3901,113.3901,14418.0
2019-11-12 15:00:00,126.75,126.92,126.64,126.86,21382.0,113.3811,113.5332,113.2827,113.4795,21382.0
2019-11-12 15:30:00,126.86,127.06,126.85,126.95,58383.0,113.4795,113.6584,113.4706,113.56,58383.0
2019-11-13 09:30:00,125.98,126.44,124.98,125.03,26850.0,112.6923,113.1038,111.7978,111.8425,26850.0
2019-11-13 10:00:00,125.08,125.68,125.08,125.34,13593.0,111.8873,112.424,111.8873,112.1198,13593.0
2019-11-13 10:30:00,125.45,125.62,125.16,125.43,14598.0,112.2182,112.3703,111.9588,112.2003,14598.0
2019-11-13 11:00:00,125.44,125.88,125.33,125.76,5957.0,112.2093,112.6029,112.1109,112.4955,5957.0
2019-11-13 11:30:00,125.9,126.23,125.88,126.04,7443.0,112.6208,112.916,112.6029,112.746,7443.0
2019-11-13 12:00:00,126.06,126.06,125.81,125.88,9124.0,112.7639,112.7639,112.5403,112.6029,9124.0
2019-11-13 12:30:00,125.92,126.06,125.92,125.96,5657.0,112.6387,112.7639,112.6387,112.6744,5657.0
2019-11-13 13:00:00,126.02,126.02,125.79,125.8,7549.0,112.7281,112.7281,112.5224,112.5313,7549.0
2019-11-13 13:30:00,125.75,126.06,125.38,125.48,14098.0,112.4866,112.7639,112.1556,112.2451,14098.0
2019-11-13 14:00:00,125.61,125.68,125.32,125.36,8980.0,112.3614,112.424,112.1019,112.1377,8980.0
2019-11-13 14:30:00,125.44,125.7,125.43,125.67,11401.0,112.2093,112.4419,112.2003,112.415,11401.0
2019-11-13 15:00:00,125.69,125.85,125.65,125.8,12809.0,112.4329,112.576,112.3971,112.5313,12809.0
2019-11-13 15:30:00,125.8,125.87,125.4,125.41,54087.0,112.5313,112.5939,112.1735,112.1825,54087.0
2019-11-14 09:30:00,125.11,126.49,125.11,125.51,15489.0,111.9141,113.1485,111.9141,112.2719,15489.0
2019-11-14 10:00:00,125.6,126.25,125.6,126.0,10699.0,112.3524,112.9339,112.3524,112.7102,10699.0
2019-11-14 10:30:00,126.07,126.24,125.77,125.77,15684.0,112.7728,112.9249,112.5045,112.5045,15684.0
2019-11-14 11:00:00,125.66,126.39,125.6,126.33,34103.0,112.4061,113.0591,112.3524,113.0054,34103.0
2019-11-14 11:30:00,126.25,126.25,125.63,125.89,10291.0,112.9339,112.9339,112.3792,112.6118,10291.0
2019-11-14 12:00:00,125.91,126.02,125.73,125.96,9347.0,112.6297,112.7281,112.4687,112.6744,9347.0
2019-11-14 12:30:00,125.98,126.35,125.98,126.11,10142.0,112.6923,113.0233,112.6923,112.8086,10142.0
2019-11-14 13:00:00,126.1,126.2,126.08,126.16,8049.0,112.7997,112.8891,112.7818,112.8533,8049.0
2019-11-14 13:30:00,126.15,126.25,125.82,126.06,12556.0,112.8444,112.9339,112.5492,112.7639,12556.0
2019-11-14 14:00:00,125.92,126.14,125.92,126.0,10569.0,112.6387,112.8355,112.6387,112.7102,10569.0
2019-11-14 14:30:00,125.91,126.2,125.88,126.16,12476.0,112.6297,112.8891,112.6029,112.8533,12476.0
2019-11-14 15:00:00,126.16,126.49,126.12,126.48,15500.0,112.8533,113.1485,112.8176,113.1396,15500.0
2019-11-14 15:30:00,126.49,126.5,126.29,126.33,51553.0,113.1485,113.1575,112.9696,113.0054,51553.0
2019-11-15 09:30:00,126.95,127.58,126.6,126.62,28519.0,113.56,114.1236,113.2469,113.2648,28519.0
2019-11-15 10:00:00,126.67,126.74,126.33,126.55,15709.0,113.3096,113.3722,113.0054,113.2022,15709.0
2019-11-15 10:30:00,126.55,126.56,126.08,126.09,27167.0,113.2022,113.2112,112.7818,112.7907,27167.0
2019-11-15 11:00:00,126.08,126.63,125.82,126.53,38622.0,112.7818,113.2738,112.5492,113.1843,38622.0
2019-11-15 11:30:00,126.56,126.69,126.27,126.31,19405.0,113.2112,113.3274,112.9517,112.9875,19405.0
2019-11-15 12:00:00,126.32,126.37,126.09,126.15,44910.0,112.9965,113.0412,112.7907,112.8444,44910.0
2019-11-15 12:30:00,126.09,126.1,125.92,125.99,18050.0,112.7907,112.7997,112.6387,112.7013,18050.0
2019-11-15 13:00:00,125.98,126.01,125.85,125.85,22508.0,112.6923,112.7192,112.576,112.576,22508.0
2019-11-15 13:30:00,125.85,126.06,125.77,126.06,21998.0,112.576,112.7639,112.5045,112.7639,21998.0
2019-11-15 14:00:00,126.04,126.12,125.85,125.93,26701.0,112.746,112.8176,112.576,112.6476,26701.0
2019-11-15 14:30:00,125.95,125.95,125.75,125.81,19723.0,112.6655,112.6655,112.4866,112.5403,19723.0
2019-11-15 15:00:00,125.79,125.83,125.58,125.65,26194.0,112.5224,112.5582,112.3345,112.3971,26194.0
2019-11-15 15:30:00,125.65,125.96,125.48,125.94,96501.0,112.3971,112.6744,112.2451,112.6566,96501.0
2019-11-18 09:30:00,125.4,125.4,124.08,124.62,33350.0,112.1735,112.1735,110.9927,111.4758,33350.0
2019-11-18 10:00:00,124.51,124.92,124.42,124.56,25522.0,111.3774,111.7441,111.2969,111.4221,25522.0
2019-11-18 10:30:00,124.61,124.95,124.53,124.87,25752.0,111.4668,111.771,111.3953,111.6994,25752.0
2019-11-18 11:00:00,124.9,125.24,124.69,125.12,34522.0,111.7262,112.0304,111.5384,111.923,34522.0
2019-11-18 11:30:00,125.16,125.41,125.1,125.33,18916.0,111.9588,112.1825,111.9052,112.1109,18916.0
2019-11-18 12:00:00,125.33,125.44,125.21,125.25,19015.0,112.1109,112.2093,112.0035,112.0393,19015.0
2019-11-18 12:30:00,125.2,125.36,125.12,125.18,13567.0,111.9946,112.1377,111.923,111.9767,13567.0
2019-11-18 13:00:00,125.16,125.25,124.97,125.04,13066.0,111.9588,112.0393,111.7889,111.8515,13066.0
2019-11-18 13:30:00,125.08,125.27,125.03,125.25,13505.0,111.8873,112.0572,111.8425,112.0393,13505.0
2019-11-18 14:00:00,125.26,125.34,125.08,125.34,17944.0,112.0483,112.1198,111.8873,112.1198,17944.0
2019-11-18 14:30:00,125.36,125.51,125.34,125.47,28804.0,112.1377,112.2719,112.1198,112.2361,28804.0
2019-11-18 15:00:00,125.48,125.53,125.26,125.52,16824.0,112.2451,112.2898,112.0483,112.2809,16824.0
2019-11-18 15:30:00,125.53,125.69,125.34,125.49,103784.0,112.2898,112.4329,112.1198,112.254,103784.0
2019-11-19 09:30:00,126.31,126.34,125.09,125.1,17606.0,112.9875,113.0144,111.8962,111.9052,17606.0
2019-11-19 10:00:00,125.11,125.19,124.15,124.15,22676.0,111.9141,111.9857,111.0554,111.0554,22676.0
2019-11-19 10:30:00,124.2,124.87,124.0,124.82,53094.0,111.1001,111.6994,110.9212,111.6547,53094.0
2019-11-19 11:00:00,124.81,125.69,124.81,125.63,11420.0,111.6457,112.4329,111.6457,112.3792,11420.0
2019-11-19 11:30:00,125.62,126.04,125.62,125.92,24838.0,112.3703,112.746,112.3703,112.6387,24838.0
2019-11-19 12:00:00,125.92,125.92,125.39,125.76,31248.0,112.6387,112.6387,112.1646,112.4955,31248.0
2019-11-19 12:30:00,125.78,125.94,125.63,125.83,11624.0,112.5134,112.6566,112.3792,112.5582,11624.0
2019-11-19 13:00:00,125.83,126.28,125.76,125.92,19996.0,112.5582,112.9607,112.4955,112.6387,19996.0
2019-11-19 13:30:00,125.89,126.18,125.78,126.07,39944.0,112.6118,112.8712,112.5134,112.7728,39944.0
2019-11-19 14:00:00,126.07,126.17,125.88,125.97,12831.0,112.7728,112.8623,112.6029,112.6834,12831.0
2019-11-19 14:30:00,125.98,126.24,125.93,126.01,17051.0,112.6923,112.9249,112.6476,112.7192,17051.0
2019-11-19 15:00:00,125.99,126.08,125.9,125.93,14339.0,112.7013,112.7818,112.6208,112.6476,14339.0
2019-11-19 15:30:00,125.92,126.39,125.85,125.89,75486.0,112.6387,113.0591,112.576,112.6118,75486.0
2019-11-20 09:30:00,125.1,125.73,125.0,125.0,20009.0,111.9052,112.4687,111.8157,111.8157,20009.0
2019-11-20 10:00:00,125.03,125.28,124.78,125.16,9482.0,111.8425,112.0662,111.6189,111.9588,9482.0
2019-11-20 10:30:00,125.2,125.65,125.16,125.51,9834.0,111.9946,112.3971,111.9588,112.2719,9834.0
2019-11-20 11:00:00,125.45,125.96,125.45,125.77,13183.0,112.2182,112.6744,112.2182,112.5045,13183.0
2019-11-20 11:30:00,125.71,125.84,125.55,125.55,9148.0,112.4508,112.5671,112.3077,112.3077,9148.0
2019-11-20 12:00:00,125.53,125.6,125.38,125.44,6734.0,112.2898,112.3524,112.1556,112.2093,6734.0
2019-11-20 12:30:00,125.59,125.59,124.56,124.82,8850.0,112.3435,112.3435,111.4221,111.6547,8850.0
2019-11-20 13:00:00,124.81,124.83,124.1,124.46,7735.0,111.6457,111.6636,111.0106,111.3327,7735.0
2019-11-20 13:30:00,124.46,124.99,124.39,124.8,13913.0,111.3327,111.8068,111.27,111.6368,13913.0
2019-11-20 14:00:00,124.8,124.94,124.65,124.7,10990.0,111.6368,111.762,111.5026,111.5473,10990.0
2019-11-20 14:30:00,124.78,124.94,124.63,124.63,14217.0,111.6189,111.762,111.4847,111.4847,14217.0
2019-11-20 15:00:00,124.59,124.67,124.36,124.5,16223.0,111.4489,111.5205,111.2432,111.3684,16223.0
2019-11-20 15:30:00,124.5,124.51,124.2,124.25,70749.0,111.3684,111.3774,111.1001,111.1448,70749.0
2019-11-21 09:30:00,124.43,124.43,123.66,124.16,34196.0,111.3058,111.3058,110.617,111.0643,34196.0
2019-11-21 10:00:00,124.15,124.55,123.64,123.9,18034.0,111.0554,111.4132,110.5991,110.8317,18034.0
2019-11-21 10:30:00,123.89,124.15,123.81,124.01,23262.0,110.8228,111.0554,110.7512,110.9301,23262.0
2019-11-21 11:00:00,124.03,124.03,123.61,123.95,15795.0,110.948,110.948,110.5723,110.8764,15795.0
2019-11-21 11:30:00,123.91,124.05,123.81,123.93,13209.0,110.8407,110.9659,110.7512,110.8586,13209.0
2019-11-21 12:00:00,123.95,124.42,123.91,124.3,29554.0,110.8764,111.2969,110.8407,111.1895,29554.0
2019-11-21 12:30:00,124.3,124.46,124.14,124.39,21365.0,111.1895,111.3327,111.0464,111.27,21365.0
2019-11-21 13:00:00,124.36,124.45,124.21,124.36,8404.0,111.2432,111.3237,111.109,111.2432,8404.0
2019-11-21 13:30:00,124.41,124.59,124.3,124.56,27157.0,111.2879,111.4489,111.1895,111.4221,27157.0
2019-11-21 14:00:00,124.54,124.67,124.31,124.58,47845.0,111.4042,111.5205,111.1985,111.44,47845.0
2019-11-21 14:30:00,124.57,124.71,124.34,124.37,53088.0,111.4311,111.5563,111.2253,111.2521,53088.0
2019-11-21 15:00:00,124.38,124.43,124.11,124.14,22786.0,111.2611,111.3058,111.0196,111.0464,22786.0
2019-11-21 15:30:00,124.15,124.15,123.68,123.87,78582.0,111.0554,111.0554,110.6349,110.8049,78582.0
2019-11-22 09:30:00,124.27,125.68,124.18,125.34,24906.0,111.1627,112.424,111.0822,112.1198,24906.0
2019-11-22 10:00:00,125.3,125.71,124.99,125.08,14625.0,112.0841,112.4508,111.8068,111.8873,14625.0
2019-11-22 10:30:00,124.98,125.75,124.91,125.57,51047.0,111.7978,112.4866,111.7352,112.3256,51047.0
2019-11-22 11:00:00,125.52,125.58,124.72,124.84,25089.0,112.2809,112.3345,111.5652,111.6726,25089.0
2019-11-22 11:30:00,124.8,125.24,124.73,125.07,10552.0,111.6368,112.0304,111.5742,111.8783,10552.0
2019-11-22 12:00:00,125.08,125.24,125.03,125.07,9424.0,111.8873,112.0304,111.8425,111.8783,9424.0
2019-11-22 12:30:00,125.09,125.11,124.87,125.01,8600.0,111.8962,111.9141,111.6994,111.8246,8600.0
2019-11-22 13:00:00,125.01,125.24,124.96,125.03,17394.0,111.8246,112.0304,111.7799,111.8425,17394.0
2019-11-22 13:30:00,125.09,125.22,124.91,125.08,20504.0,111.8962,112.0125,111.7352,111.8873,20504.0
2019-11-22 14:00:00,125.08,125.11,125.02,125.09,11737.0,111.8873,111.9141,111.8336,111.8962,11737.0
2019-11-22 14:30:00,125.1,125.17,124.96,124.98,14989.0,111.9052,111.9678,111.7799,111.7978,14989.0
2019-11-22 15:00:00,124.99,124.99,124.68,124.85,21160.0,111.8068,111.8068,111.5295,111.6815,21160.0
2019-11-22 15:30:00,124.86,124.95,124.61,124.8,54700.0,111.6905,111.771,111.4668,111.6368,54700.0
2019-11-25 09:30:00,125.01,125.48,124.49,125.41,24742.0,111.8246,112.2451,111.3595,112.1825,24742.0
2019-11-25 10:00:00,125.47,126.01,125.47,125.99,9548.0,112.2361,112.7192,112.2361,112.7013,9548.0
2019-11-25 10:30:00,125.99,126.05,125.73,125.95,14575.0,112.7013,112.755,112.4687,112.6655,14575.0
2019-11-25 11:00:00,125.95,125.98,125.55,125.58,15614.0,112.6655,112.6923,112.3077,112.3345,15614.0
2019-11-25 11:30:00,125.64,125.7,125.37,125.7,11488.0,112.3882,112.4419,112.1467,112.4419,11488.0
2019-11-25 12:00:00,125.71,125.71,125.49,125.65,8234.0,112.4508,112.4508,112.254,112.3971,8234.0
2019-11-25 12:30:00,125.69,125.78,125.47,125.74,6464.0,112.4329,112.5134,112.2361,112.4776,6464.0
2019-11-25 13:00:00,125.79,126.16,125.78,126.11,8652.0,112.5224,112.8533,112.5134,112.8086,8652.0
2019-11-25 13:30:00,126.06,126.19,126.06,126.19,8703.0,112.7639,112.8802,112.7639,112.8802,8703.0
2019-11-25 14:00:00,126.19,126.32,126.06,126.22,17107.0,112.8802,112.9965,112.7639,112.907,17107.0
2019-11-25 14:30:00,126.21,126.36,126.14,126.22,23903.0,112.8981,113.0323,112.8355,112.907,23903.0
2019-11-25 15:00:00,126.22,126.48,126.21,126.48,15032.0,112.907,113.1396,112.8981,113.1396,15032.0
2019-11-25 15:30:00,126.47,126.56,126.32,126.42,55729.0,113.1307,113.2112,112.9965,113.0859,55729.0
2019-11-26 09:30:00,126.45,127.09,125.97,126.87,10331.0,113.1128,113.6853,112.6834,113.4885,10331.0
2019-11-26 10:00:00,127.04,127.25,126.78,126.98,10704.0,113.6405,113.8284,113.408,113.5869,10704.0
2019-11-26 10:30:00,126.98,127.36,126.91,127.36,12545.0,113.5869,113.9268,113.5242,113.9268,12545.0
2019-11-26 11:00:00,127.38,127.52,127.21,127.3,12852.0,113.9447,114.0699,113.7926,113.8731,12852.0
2019-11-26 11:30:00,127.29,127.29,127.07,127.16,6202.0,113.8642,113.8642,113.6674,113.7479,6202.0
2019-11-26 12:00:00,127.17,127.27,127.08,127.23,7312.0,113.7568,113.8463,113.6763,113.8105,7312.0
2019-11-26 12:30:00,127.29,127.34,127.18,127.2,5400.0,113.8642,113.9089,113.7658,113.7837,5400.0
2019-11-26 13:00:00,127.18,127.18,126.84,126.84,5200.0,113.7658,113.7658,113.4616,113.4616,5200.0
2019-11-26 13:30:00,126.8,126.9,126.76,126.85,8621.0,113.4258,113.5153,113.3901,113.4706,8621.0
2019-11-26 14:00:00,126.8,126.85,126.69,126.71,5345.0,113.4258,113.4706,113.3274,113.3453,5345.0
2019-11-26 14:30:00,126.73,126.99,126.69,126.99,14120.0,113.3632,113.5958,113.3274,113.5958,14120.0
2019-11-26 15:00:00,126.94,126.95,126.59,126.86,21045.0,113.5511,113.56,113.238,113.4795,21045.0
2019-11-26 15:30:00,126.84,127.4,126.81,127.39,80451.0,113.4616,113.9626,113.4348,113.9536,80451.0
2019-11-27 09:30:00,127.53,127.53,126.17,127.29,20988.0,114.0788,114.0788,112.8623,113.8642,20988.0
2019-11-27 10:00:00,127.19,127.19,126.7,126.95,17591.0,113.7747,113.7747,113.3364,113.56,17591.0
2019-11-27 10:30:00,126.94,127.09,126.67,126.72,12391.0,113.5511,113.6853,113.3096,113.3543,12391.0
2019-11-27 11:00:00,126.64,126.66,126.09,126.4,15373.0,113.2827,113.3006,112.7907,113.068,15373.0
2019-11-27 11:30:00,126.39,126.83,126.33,126.61,9758.0,113.0591,113.4527,113.0054,113.2559,9758.0
2019-11-27 12:00:00,126.64,126.66,126.43,126.44,18985.0,113.2827,113.3006,113.0949,113.1038,18985.0
2019-11-27 12:30:00,126.44,126.72,126.42,126.61,23798.0,113.1038,113.3543,113.0859,113.2559,23798.0
2019-11-27 13:00:00,126.64,126.82,126.6,126.78,13830.0,113.2827,113.4437,113.2469,113.408,13830.0
2019-11-27 13:30:00,126.78,126.82,126.57,126.62,60522.0,113.408,113.4437,113.2201,113.2648,60522.0
2019-11-27 14:00:00,126.59,126.67,126.38,126.44,27433.0,113.238,113.3096,113.0501,113.1038,27433.0
2019-11-27 14:30:00,126.45,126.66,126.43,126.65,21524.0,113.1128,113.3006,113.0949,113.2917,21524.0
2019-11-27 15:00:00,126.65,127.05,126.65,127.0,25275.0,113.2917,113.6495,113.2917,113.6047,25275.0
2019-11-27 15:30:00,127.0,127.0,126.53,126.53,114278.0,113.6047,113.6047,113.1843,113.1843,114278.0
2019-11-29 09:30:00,126.38,126.55,125.61,125.8,14500.0,113.0501,113.2022,112.3614,112.5313,14500.0
2019-11-29 10:00:00,125.75,126.35,125.64,126.22,8673.0,112.4866,113.0233,112.3882,112.907,8673.0
2019-11-29 10:30:00,126.3,126.41,126.1,126.28,8276.0,112.9786,113.077,112.7997,112.9607,8276.0
2019-11-29 11:00:00,126.27,126.28,125.68,125.79,9301.0,112.9517,112.9607,112.424,112.5224,9301.0
2019-11-29 11:30:00,125.8,125.93,125.42,125.46,12623.0,112.5313,112.6476,112.1914,112.2272,12623.0
2019-11-29 12:00:00,125.48,125.72,125.48,125.59,13064.0,112.2451,112.4598,112.2451,112.3435,13064.0
2019-11-29 12:30:00,125.54,125.88,125.44,125.63,44794.0,112.2987,112.6029,112.2093,112.3792,44794.0
2019-12-02 09:30:00,125.85,126.64,125.7,126.31,39468.0,112.576,113.2827,112.4419,112.9875,39468.0
2019-12-02 10:00:00,126.31,126.31,125.44,125.66,23235.0,112.9875,112.9875,112.2093,112.4061,23235.0
2019-12-02 10:30:00,125.56,125.63,124.9,125.1,27028.0,112.3166,112.3792,111.7262,111.9052,27028.0
2019-12-02 11:00:00,125.13,125.51,125.01,125.37,19078.0,111.932,112.2719,111.8246,112.1467,19078.0
2019-12-02 11:30:00,125.35,125.42,125.14,125.28,14512.0,112.1288,112.1914,111.9409,112.0662,14512.0
2019-12-02 12:00:00,125.3,125.69,125.29,125.54,15836.0,112.0841,112.4329,112.0751,112.2987,15836.0
2019-12-02 12:30:00,125.5,125.53,125.24,125.3,13459.0,112.263,112.2898,112.0304,112.0841,13459.0
2019-12-02 13:00:00,125.3,125.56,125.28,125.48,10587.0,112.0841,112.3166,112.0662,112.2451,10587.0
2019-12-02 13:30:00,125.51,125.54,125.3,125.42,9215.0,112.2719,112.2987,112.0841,112.1914,9215.0
2019-12-02 14:00:00,125.41,125.43,125.27,125.29,24480.0,112.1825,112.2003,112.0572,112.0751,24480.0
2019-12-02 14:30:00,125.29,125.32,125.13,125.19,24013.0,112.0751,112.1019,111.932,111.9857,24013.0
2019-12-02 15:00:00,125.17,125.18,124.61,124.62,31598.0,111.9678,111.9767,111.4668,111.4758,31598.0
2019-12-02 15:30:00,124.6,124.97,124.48,124.8,112266.0,111.4579,111.7889,111.3505,111.6368,112266.0
2019-12-03 09:30:00,123.07,123.07,121.55,122.31,31550.0,110.0893,110.0893,108.7296,109.4094,31550.0
2019-12-03 10:00:00,122.29,122.69,121.9,122.3,24654.0,109.3915,109.7493,109.0427,109.4005,24654.0
2019-12-03 10:30:00,122.25,122.46,122.05,122.3,17553.0,109.3558,109.5436,109.1768,109.4005,17553.0
2019-12-03 11:00:00,122.29,122.36,121.97,122.08,26833.0,109.3915,109.4542,109.1053,109.2037,26833.0
2019-12-03 11:30:00,122.04,122.53,121.98,122.37,14815.0,109.1679,109.6062,109.1142,109.4631,14815.0
2019-12-03 12:00:00,122.37,122.52,122.22,122.52,28730.0,109.4631,109.5973,109.3289,109.5973,28730.0
2019-12-03 12:30:00,122.52,122.6,122.07,122.22,41972.0,109.5973,109.6688,109.1947,109.3289,41972.0
2019-12-03 13:00:00,122.25,122.55,122.25,122.51,17229.0,109.3558,109.6241,109.3558,109.5883,17229.0
2019-12-03 13:30:00,122.55,122.68,122.45,122.49,16917.0,109.6241,109.7404,109.5347,109.5704,16917.0
2019-12-03 14:00:00,122.49,122.57,122.29,122.45,15734.0,109.5704,109.642,109.3915,109.5347,15734.0
2019-12-03 14:30:00,122.45,122.47,122.25,122.4,19961.0,109.5347,109.5525,109.3558,109.4899,19961.0
2019-12-03 15:00:00,122.38,122.6,122.29,122.55,26953.0,109.472,109.6688,109.3915,109.6241,26953.0
2019-12-03 15:30:00,122.57,122.68,122.39,122.56,95638.0,109.642,109.7404,109.481,109.6331,95638.0
2019-12-04 09:30:00,123.04,124.12,123.04,123.99,60749.0,110.0624,111.0285,110.0624,110.9122,60749.0
2019-12-04 10:00:00,123.98,124.34,123.76,123.81,23194.0,110.9033,111.2253,110.7065,110.7512,23194.0
2019-12-04 10:30:00,123.82,123.95,123.69,123.88,15542.0,110.7602,110.8764,110.6439,110.8138,15542.0
2019-12-04 11:00:00,123.9,123.94,123.49,123.54,34103.0,110.8317,110.8675,110.465,110.5097,34103.0
2019-12-04 11:30:00,123.52,123.76,123.43,123.46,7891.0,110.4918,110.7065,110.4113,110.4381,7891.0
2019-12-04 12:00:00,123.43,123.52,123.03,123.08,28679.0,110.4113,110.4918,110.0535,110.0982,28679.0
2019-12-04 12:30:00,123.07,123.59,123.03,123.59,38358.0,110.0893,110.5544,110.0535,110.5544,38358.0
2019-12-04 13:00:00,123.62,123.69,123.24,123.48,62850.0,110.5813,110.6439,110.2413,110.456,62850.0
2019-12-04 13:30:00,123.55,123.56,123.41,123.48,7560.0,110.5186,110.5276,110.3934,110.456,7560.0
2019-12-04 14:00:00,123.47,123.57,123.29,123.44,13035.0,110.4471,110.5365,110.2861,110.4202,13035.0
2019-12-04 14:30:00,123.46,123.54,123.29,123.54,52784.0,110.4381,110.5097,110.2861,110.5097,52784.0
2019-12-04 15:00:00,123.56,123.56,123.12,123.16,21870.0,110.5276,110.5276,110.134,110.1698,21870.0
2019-12-04 15:30:00,123.13,123.13,122.03,122.11,200016.0,110.1429,110.1429,109.159,109.2305,200016.0
2019-12-05 09:30:00,122.52,122.89,121.76,121.91,21669.0,109.5973,109.9282,108.9174,109.0516,21669.0
2019-12-05 10:00:00,121.87,122.37,121.68,122.17,11152.0,109.0158,109.4631,108.8459,109.2842,11152.0
2019-12-05 10:30:00,122.13,122.55,121.98,122.49,15800.0,109.2484,109.6241,109.1142,109.5704,15800.0
2019-12-05 11:00:00,122.44,122.55,122.32,122.47,19440.0,109.5257,109.6241,109.4184,109.5525,19440.0
2019-12-05 11:30:00,122.52,122.52,122.21,122.32,12513.0,109.5973,109.5973,109.32,109.4184,12513.0
2019-12-05 12:00:00,122.34,122.44,122.3,122.42,9783.0,109.4363,109.5257,109.4005,109.5078,9783.0
2019-12-05 12:30:00,122.42,122.52,122.26,122.48,14725.0,109.5078,109.5973,109.3647,109.5615,14725.0
2019-12-05 13:00:00,122.46,122.67,122.45,122.67,10647.0,109.5436,109.7315,109.5347,109.7315,10647.0
2019-12-05 13:30:00,122.65,123.14,122.65,123.04,11129.0,109.7136,110.1519,109.7136,110.0624,11129.0
2019-12-05 14:00:00,123.01,123.25,123.0,123.25,11174.0,110.0356,110.2503,110.0266,110.2503,11174.0
2019-12-05 14:30:00,123.21,123.21,122.79,122.97,20207.0,110.2145,110.2145,109.8388,109.9998,20207.0
2019-12-05 15:00:00,123.02,123.19,122.94,123.19,14308.0,110.0445,110.1966,109.973,110.1966,14308.0
2019-12-05 15:30:00,123.15,123.44,123.1,123.34,69727.0,110.1608,110.4202,110.1161,110.3308,69727.0
2019-12-06 09:30:00,124.49,125.45,124.31,125.33,15313.0,111.3595,112.2182,111.1985,112.1109,15313.0
2019-12-06 10:00:00,125.36,125.36,124.69,124.71,9898.0,112.1377,112.1377,111.5384,111.5563,9898.0
2019-12-06 10:30:00,124.68,124.73,124.19,124.45,9994.0,111.5295,111.5742,111.0911,111.3237,9994.0
2019-12-06 11:00:00,124.45,124.67,124.44,124.67,6263.0,111.3237,111.5205,111.3148,111.5205,6263.0
2019-12-06 11:30:00,124.62,125.31,124.49,125.15,45550.0,111.4758,112.093,111.3595,111.9499,45550.0
2019-12-06 12:00:00,125.08,125.46,125.04,125.3,10562.0,111.8873,112.2272,111.8515,112.0841,10562.0
2019-12-06 12:30:00,125.32,125.51,125.23,125.47,11766.0,112.1019,112.2719,112.0214,112.2361,11766.0
2019-12-06 13:00:00,125.47,125.56,125.31,125.48,16152.0,112.2361,112.3166,112.093,112.2451,16152.0
2019-12-06 13:30:00,125.45,125.51,125.3,125.36,18837.0,112.2182,112.2719,112.0841,112.1377,18837.0
2019-12-06 14:00:00,125.34,125.35,125.04,125.2,15515.0,112.1198,112.1288,111.8515,111.9946,15515.0
2019-12-06 14:30:00,125.18,125.19,125.07,125.14,19050.0,111.9767,111.9857,111.8783,111.9409,19050.0
2019-12-06 15:00:00,125.11,125.26,124.98,125.26,53216.0,111.9141,112.0483,111.7978,112.0483,53216.0
2019-12-06 15:30:00,125.26,125.47,125.06,125.21,81104.0,112.0483,112.2361,111.8694,112.0035,81104.0
2019-12-09 09:30:00,125.18,125.32,124.76,124.76,21802.0,111.9767,112.1019,111.601,111.601,21802.0
2019-12-09 10:00:00,124.75,124.81,124.45,124.48,13773.0,111.5921,111.6457,111.3237,111.3505,13773.0
2019-12-09 10:30:00,124.47,124.56,123.99,123.99,14695.0,111.3416,111.4221,110.9122,110.9122,14695.0
2019-12-09 11:00:00,123.93,124.17,123.78,123.95,10982.0,110.8586,111.0732,110.7244,110.8764,10982.0
2019-12-09 11:30:00,123.93,123.99,123.71,123.72,9730.0,110.8586,110.9122,110.6618,110.6707,9730.0
2019-12-09 12:00:00,123.76,123.88,123.49,123.53,9627.0,110.7065,110.8138,110.465,110.5007,9627.0
2019-12-09 12:30:00,123.55,123.56,123.28,123.48,13905.0,110.5186,110.5276,110.2771,110.456,13905.0
2019-12-09 13:00:00,123.48,123.63,123.43,123.58,9874.0,110.456,110.5902,110.4113,110.5455,9874.0
2019-12-09 13:30:00,123.66,123.68,123.51,123.55,9277.0,110.617,110.6349,110.4829,110.5186,9277.0
2019-12-09 14:00:00,123.54,123.54,123.32,123.39,8605.0,110.5097,110.5097,110.3129,110.3755,8605.0
2019-12-09 14:30:00,123.42,123.9,123.42,123.9,11871.0,110.4023,110.8317,110.4023,110.8317,11871.0
2019-12-09 15:00:00,123.89,123.97,123.78,123.96,11417.0,110.8228,110.8943,110.7244,110.8854,11417.0
2019-12-09 15:30:00,123.95,124.05,123.77,123.86,48090.0,110.8764,110.9659,110.7154,110.7959,48090.0
2019-12-10 09:30:00,123.7,123.7,122.41,122.82,42447.0,110.6528,110.6528,109.4989,109.8656,42447.0
2019-12-10 10:00:00,122.69,123.39,122.38,123.33,36910.0,109.7493,110.3755,109.472,110.3218,36910.0
2019-12-10 10:30:00,123.36,123.4,122.8,123.12,17423.0,110.3487,110.3845,109.8477,110.134,17423.0
2019-12-10 11:00:00,123.17,123.26,122.55,122.57,54608.0,110.1787,110.2592,109.6241,109.642,54608.0
2019-12-10 11:30:00,122.61,122.63,122.25,122.28,24872.0,109.6778,109.6957,109.3558,109.3826,24872.0
2019-12-10 12:00:00,122.32,122.33,121.85,121.95,19290.0,109.4184,109.4273,108.9979,109.0874,19290.0
2019-12-10 12:30:00,121.97,122.02,121.67,121.93,12625.0,109.1053,109.15,108.8369,109.0695,12625.0
2019-12-10 13:00:00,122.0,122.13,121.89,121.95,9221.0,109.1321,109.2484,109.0337,109.0874,9221.0
2019-12-10 13:30:00,121.96,121.98,121.78,121.95,18321.0,109.0963,109.1142,108.9353,109.0874,18321.0
2019-12-10 14:00:00,121.97,122.09,121.83,121.88,20948.0,109.1053,109.2126,108.9801,109.0248,20948.0
2019-12-10 14:30:00,121.94,121.99,121.72,121.85,24003.0,109.0785,109.1232,108.8817,108.9979,24003.0
2019-12-10 15:00:00,121.83,121.84,121.18,121.19,50360.0,108.9801,108.989,108.3986,108.4076,50360.0
2019-12-10 15:30:00,121.2,121.22,120.72,120.92,162791.0,108.4165,108.4344,107.9871,108.166,162791.0
2019-12-11 09:30:00,121.75,122.48,121.37,122.43,68685.0,108.9085,109.5615,108.5686,109.5168,68685.0
2019-12-11 10:00:00,122.43,122.96,122.13,122.74,96707.0,109.5168,109.9909,109.2484,109.7941,96707.0
2019-12-11 10:30:00,122.78,122.86,122.53,122.6,11996.0,109.8299,109.9014,109.6062,109.6688,11996.0
2019-12-11 11:00:00,122.58,122.8,122.48,122.75,10059.0,109.6509,109.8477,109.5615,109.803,10059.0
2019-12-11 11:30:00,122.75,122.81,122.57,122.66,23916.0,109.803,109.8567,109.642,109.7225,23916.0
2019-12-11 12:00:00,122.64,122.75,122.48,122.52,27385.0,109.7046,109.803,109.5615,109.5973,27385.0
2019-12-11 12:30:00,122.52,122.65,122.5,122.55,15023.0,109.5973,109.7136,109.5794,109.6241,15023.0
2019-12-11 13:00:00,122.56,122.74,122.52,122.72,32021.0,109.6331,109.7941,109.5973,109.7762,32021.0
2019-12-11 13:30:00,122.73,122.77,122.48,122.56,19806.0,109.7851,109.8209,109.5615,109.6331,19806.0
2019-12-11 14:00:00,122.55,122.69,122.43,122.46,14260.0,109.6241,109.7493,109.5168,109.5436,14260.0
2019-12-11 14:30:00,122.45,122.74,122.31,122.68,18943.0,109.5347,109.7941,109.4094,109.7404,18943.0
2019-12-11 15:00:00,122.71,122.8,122.65,122.77,21643.0,109.7672,109.8477,109.7136,109.8209,21643.0
2019-12-11 15:30:00,122.77,122.93,122.53,122.78,99098.0,109.8209,109.964,109.6062,109.8299,99098.0
2019-12-12 09:30:00,122.72,123.79,122.25,123.75,33771.0,109.7762,110.7333,109.3558,110.6975,33771.0
2019-12-12 10:00:00,123.8,125.18,123.78,124.9,23247.0,110.7423,111.9767,110.7244,111.7262,23247.0
2019-12-12 10:30:00,124.92,125.11,124.62,125.01,16995.0,111.7441,111.9141,111.4758,111.8246,16995.0
2019-12-12 11:00:00,124.98,125.02,124.47,124.51,26388.0,111.7978,111.8336,111.3416,111.3774,26388.0
2019-12-12 11:30:00,124.51,124.6,124.14,124.25,24047.0,111.3774,111.4579,111.0464,111.1448,24047.0
2019-12-12 12:00:00,124.19,124.2,123.85,123.9,18863.0,111.0911,111.1001,110.787,110.8317,18863.0
2019-12-12 12:30:00,123.9,124.74,123.87,124.57,24435.0,110.8317,111.5831,110.8049,111.4311,24435.0
2019-12-12 13:00:00,124.58,124.68,124.43,124.57,13815.0,111.44,111.5295,111.3058,111.4311,13815.0
2019-12-12 13:30:00,124.57,124.64,124.39,124.6,13308.0,111.4311,111.4937,111.27,111.4579,13308.0
2019-12-12 14:00:00,124.61,124.72,124.51,124.65,14804.0,111.4668,111.5652,111.3774,111.5026,14804.0
2019-12-12 14:30:00,124.62,125.4,124.62,125.27,19240.0,111.4758,112.1735,111.4758,112.0572,19240.0
2019-12-12 15:00:00,125.31,125.37,125.17,125.37,23021.0,112.093,112.1467,111.9678,112.1467,23021.0
2019-12-12 15:30:00,125.36,125.53,125.28,125.35,84102.0,112.1377,112.2898,112.0662,112.1288,84102.0
2019-12-13 09:30:00,125.59,125.59,124.47,124.91,11540.0,112.3435,112.3435,111.3416,111.7352,11540.0
2019-12-13 10:00:00,124.93,126.31,124.9,126.01,15230.0,111.7531,112.9875,111.7262,112.7192,15230.0
2019-12-13 10:30:00,126.01,126.01,125.18,125.36,21439.0,112.7192,112.7192,111.9767,112.1377,21439.0
2019-12-13 11:00:00,125.37,125.37,124.32,124.39,11095.0,112.1467,112.1467,111.2074,111.27,11095.0
2019-12-13 11:30:00,124.49,124.86,124.49,124.78,9219.0,111.3595,111.6905,111.3595,111.6189,9219.0
2019-12-13 12:00:00,124.72,124.76,124.42,124.57,8319.0,111.5652,111.601,111.2969,111.4311,8319.0
2019-12-13 12:30:00,124.61,124.79,124.42,124.79,7711.0,111.4668,111.6278,111.2969,111.6278,7711.0
2019-12-13 13:00:00,124.78,124.78,124.3,124.35,8600.0,111.6189,111.6189,111.1895,111.2343,8600.0
2019-12-13 13:30:00,124.38,124.76,124.31,124.72,6645.0,111.2611,111.601,111.1985,111.5652,6645.0
2019-12-13 14:00:00,124.72,124.76,124.45,124.46,7524.0,111.5652,111.601,111.3237,111.3327,7524.0
2019-12-13 14:30:00,124.44,124.44,124.28,124.34,14066.0,111.3148,111.3148,111.1716,111.2253,14066.0
2019-12-13 15:00:00,124.35,124.47,124.3,124.37,40407.0,111.2343,111.3416,111.1895,111.2521,40407.0
2019-12-13 15:30:00,124.35,124.65,124.35,124.47,66843.0,111.2343,111.5026,111.2343,111.3416,66843.0
2019-12-16 09:30:00,125.25,126.24,124.48,124.48,38787.0,112.0393,112.9249,111.3505,111.3505,38787.0
2019-12-16 10:00:00,124.53,124.94,124.29,124.53,78836.0,111.3953,111.762,111.1806,111.3953,78836.0
2019-12-16 10:30:00,124.57,124.93,124.53,124.68,34582.0,111.4311,111.7531,111.3953,111.5295,34582.0
2019-12-16 11:00:00,124.66,124.94,124.63,124.75,29379.0,111.5116,111.762,111.4847,111.5921,29379.0
2019-12-16 11:30:00,124.73,124.79,124.33,124.48,22385.0,111.5742,111.6278,111.2164,111.3505,22385.0
2019-12-16 12:00:00,124.49,124.71,123.87,124.08,65281.0,111.3595,111.5563,110.8049,110.9927,65281.0
2019-12-16 12:30:00,124.13,124.27,123.91,124.09,22636.0,111.0375,111.1627,110.8407,111.0017,22636.0
2019-12-16 13:00:00,124.11,124.28,123.87,124.13,24227.0,111.0196,111.1716,110.8049,111.0375,24227.0
2019-12-16 13:30:00,124.13,124.23,123.95,124.2,19540.0,111.0375,111.1269,110.8764,111.1001,19540.0
2019-12-16 14:00:00,124.23,124.37,124.03,124.25,39977.0,111.1269,111.2521,110.948,111.1448,39977.0
2019-12-16 14:30:00,124.26,124.26,124.05,124.05,27529.0,111.1537,111.1537,110.9659,110.9659,27529.0
2019-12-16 15:00:00,124.05,124.38,123.9,123.9,82006.0,110.9659,111.2611,110.8317,110.8317,82006.0
2019-12-16 15:30:00,123.91,123.91,123.61,123.66,131800.0,110.8407,110.8407,110.5723,110.617,131800.0
2019-12-17 09:30:00,123.68,124.02,123.17,123.82,71355.0,110.6349,110.9391,110.1787,110.7602,71355.0
2019-12-17 10:00:00,123.86,124.36,123.86,123.98,18792.0,110.7959,111.2432,110.7959,110.9033,18792.0
2019-12-17 10:30:00,123.9,123.95,121.46,121.77,106499.0,110.8317,110.8764,108.6491,108.9264,106499.0
2019-12-17 11:00:00,121.78,122.77,121.78,122.16,31570.0,108.9353,109.8209,108.9353,109.2752,31570.0
2019-12-17 11:30:00,122.14,122.51,122.04,122.33,41055.0,109.2574,109.5883,109.1679,109.4273,41055.0
2019-12-17 12:00:00,122.33,122.38,122.17,122.25,19024.0,109.4273,109.472,109.2842,109.3558,19024.0
2019-12-17 12:30:00,122.23,122.78,122.23,122.76,23424.0,109.3379,109.8299,109.3379,109.812,23424.0
2019-12-17 13:00:00,122.77,122.94,122.54,122.59,18240.0,109.8209,109.973,109.6152,109.6599,18240.0
2019-12-17 13:30:00,122.61,122.78,122.56,122.6,15989.0,109.6778,109.8299,109.6331,109.6688,15989.0
2019-12-17 14:00:00,122.62,122.79,122.56,122.73,18576.0,109.6867,109.8388,109.6331,109.7851,18576.0
2019-12-17 14:30:00,122.74,123.21,122.74,123.14,23305.0,109.7941,110.2145,109.7941,110.1519,23305.0
2019-12-17 15:00:00,123.1,123.21,123.0,123.1,23054.0,110.1161,110.2145,110.0266,110.1161,23054.0
2019-12-17 15:30:00,123.09,123.3,122.86,123.24,116280.0,110.1072,110.295,109.9014,110.2413,116280.0
2019-12-18 09:30:00,123.14,123.32,122.65,123.06,30016.0,110.1519,110.3129,109.7136,110.0803,30016.0
2019-12-18 10:00:00,122.98,123.17,122.61,122.61,22928.0,110.0088,110.1787,109.6778,109.6778,22928.0
2019-12-18 10:30:00,122.68,122.78,122.57,122.78,7639.0,109.7404,109.8299,109.642,109.8299,7639.0
2019-12-18 11:00:00,122.77,122.77,122.01,122.01,25035.0,109.8209,109.8209,109.1411,109.1411,25035.0
2019-12-18 11:30:00,122.05,122.1,121.05,121.08,38795.0,109.1768,109.2216,108.2823,108.3092,38795.0
2019-12-18 12:00:00,121.11,121.38,120.89,121.26,65533.0,108.336,108.5775,108.1392,108.4702,65533.0
2019-12-18 12:30:00,121.28,121.51,121.04,121.29,41198.0,108.4881,108.6938,108.2734,108.497,41198.0
2019-12-18 13:00:00,121.31,121.59,121.26,121.47,35491.0,108.5149,108.7654,108.4702,108.658,35491.0
2019-12-18 13:30:00,121.47,121.81,121.41,121.49,39739.0,108.658,108.9622,108.6044,108.6759,39739.0
2019-12-18 14:00:00,121.51,121.57,121.16,121.53,39814.0,108.6938,108.7475,108.3807,108.7117,39814.0
2019-12-18 14:30:00,121.51,121.63,121.42,121.44,36241.0,108.6938,108.8011,108.6133,108.6312,36241.0
2019-12-18 15:00:00,121.46,121.65,121.21,121.28,84583.0,108.6491,108.819,108.4254,108.4881,84583.0
2019-12-18 15:30:00,121.3,121.55,120.91,121.07,238708.0,108.506,108.7296,108.1571,108.3002,238708.0
2019-12-19 09:30:00,121.76,122.54,120.91,121.99,71291.0,108.9174,109.6152,108.1571,109.1232,71291.0
2019-12-19 10:00:00,122.06,122.68,122.06,122.35,42673.0,109.1858,109.7404,109.1858,109.4452,42673.0
2019-12-19 10:30:00,122.35,122.71,122.29,122.65,26556.0,109.4452,109.7672,109.3915,109.7136,26556.0
2019-12-19 11:00:00,122.64,123.17,122.54,123.06,27409.0,109.7046,110.1787,109.6152,110.0803,27409.0
2019-12-19 11:30:00,123.06,123.06,122.86,122.92,19919.0,110.0803,110.0803,109.9014,109.9551,19919.0
2019-12-19 12:00:00,122.92,123.12,122.79,123.06,12909.0,109.9551,110.134,109.8388,110.0803,12909.0
2019-12-19 12:30:00,123.06,123.3,123.04,123.28,13658.0,110.0803,110.295,110.0624,110.2771,13658.0
2019-12-19 13:00:00,123.23,123.36,123.07,123.24,12064.0,110.2324,110.3487,110.0893,110.2413,12064.0
2019-12-19 13:30:00,123.22,123.42,123.1,123.2,18917.0,110.2234,110.4023,110.1161,110.2056,18917.0
2019-12-19 14:00:00,123.2,123.43,123.16,123.42,15032.0,110.2056,110.4113,110.1698,110.4023,15032.0
2019-12-19 14:30:00,123.41,123.43,123.02,123.11,24864.0,110.3934,110.4113,110.0445,110.125,24864.0
2019-12-19 15:00:00,123.08,123.08,122.56,122.65,38360.0,110.0982,110.0982,109.6331,109.7136,38360.0
2019-12-19 15:30:00,122.65,122.65,122.41,122.47,178486.0,109.7136,109.7136,109.4989,109.5525,178486.0
2019-12-20 09:30:00,122.48,123.7,121.76,123.7,262348.0,109.5615,110.6528,108.9174,110.6528,262348.0
2019-12-20 10:00:00,123.73,123.84,123.25,123.37,21432.0,110.6797,110.778,110.2503,110.3576,21432.0
2019-12-20 10:30:00,123.34,124.09,122.97,124.09,94352.0,110.3308,111.0017,109.9998,111.0017,94352.0
2019-12-20 11:00:00,124.14,124.36,123.98,124.29,19024.0,111.0464,111.2432,110.9033,111.1806,19024.0
2019-12-20 11:30:00,124.31,124.36,123.92,123.94,27558.0,111.1985,111.2432,110.8496,110.8675,27558.0
2019-12-20 12:00:00,123.88,123.95,123.38,123.49,20491.0,110.8138,110.8764,110.3666,110.465,20491.0
2019-12-20 12:30:00,123.48,123.49,123.1,123.19,21629.0,110.456,110.465,110.1161,110.1966,21629.0
2019-12-20 13:00:00,123.21,123.23,122.54,122.61,34523.0,110.2145,110.2324,109.6152,109.6778,34523.0
2019-12-20 13:30:00,122.62,123.11,122.53,123.0,23016.0,109.6867,110.125,109.6062,110.0266,23016.0
2019-12-20 14:00:00,123.03,123.1,122.78,122.83,25037.0,110.0535,110.1161,109.8299,109.8746,25037.0
2019-12-20 14:30:00,122.89,122.99,122.7,122.83,27983.0,109.9282,110.0177,109.7583,109.8746,27983.0
2019-12-20 15:00:00,122.83,122.84,122.58,122.78,39358.0,109.8746,109.8835,109.6509,109.8299,39358.0
2019-12-20 15:30:00,122.81,123.39,122.7,123.33,266296.0,109.8567,110.3755,109.7583,110.3218,266296.0
2019-12-23 09:30:00,123.26,123.7,122.26,123.12,47515.0,110.2592,110.6528,109.3647,110.134,47515.0
2019-12-23 10:00:00,123.19,123.37,122.9,122.94,24140.0,110.1966,110.3576,109.9372,109.973,24140.0
2019-12-23 10:30:00,123.0,123.24,122.93,123.19,11809.0,110.0266,110.2413,109.964,110.1966,11809.0
2019-12-23 11:00:00,123.19,123.35,123.14,123.16,10822.0,110.1966,110.3397,110.1519,110.1698,10822.0
2019-12-23 11:30:00,123.19,123.26,123.03,123.05,8676.0,110.1966,110.2592,110.0535,110.0714,8676.0
2019-12-23 12:00:00,123.07,123.34,123.07,123.27,17828.0,110.0893,110.3308,110.0893,110.2682,17828.0
2019-12-23 12:30:00,123.31,123.51,123.25,123.49,8675.0,110.304,110.4829,110.2503,110.465,8675.0
2019-12-23 13:00:00,123.47,123.75,123.47,123.72,11271.0,110.4471,110.6975,110.4471,110.6707,11271.0
2019-12-23 13:30:00,123.72,123.72,123.33,123.45,28019.0,110.6707,110.6707,110.3218,110.4292,28019.0
2019-12-23 14:00:00,123.47,123.53,123.13,123.13,16242.0,110.4471,110.5007,110.1429,110.1429,16242.0
2019-12-23 14:30:00,123.17,123.21,122.98,123.09,12148.0,110.1787,110.2145,110.0088,110.1072,12148.0
2019-12-23 15:00:00,123.1,123.2,123.03,123.19,17557.0,110.1161,110.2056,110.0535,110.1966,17557.0
2019-12-23 15:30:00,123.2,123.23,123.01,123.21,49480.0,110.2056,110.2324,110.0356,110.2145,49480.0
2019-12-24 09:30:00,123.3,123.7,122.67,123.18,18844.0,110.295,110.6528,109.7315,110.1877,18844.0
2019-12-24 10:00:00,123.18,123.38,122.95,123.04,6745.0,110.1877,110.3666,109.9819,110.0624,6745.0
2019-12-24 10:30:00,123.07,123.44,123.07,123.07,13181.0,110.0893,110.4202,110.0893,110.0893,13181.0
2019-12-24 11:00:00,123.13,123.3,123.08,123.29,5687.0,110.1429,110.295,110.0982,110.2861,5687.0
2019-12-24 11:30:00,123.34,123.51,123.29,123.51,9836.0,110.3308,110.4829,110.2861,110.4829,9836.0
2019-12-24 12:00:00,123.51,123.69,123.36,123.4,10494.0,110.4829,110.6439,110.3487,110.3845,10494.0
2019-12-24 12:30:00,123.36,123.41,123.16,123.36,21477.0,110.3487,110.3934,110.1698,110.3487,21477.0
2019-12-26 09:30:00,123.06,123.34,122.82,122.92,11133.0,110.0803,110.3308,109.8656,109.9551,11133.0
2019-12-26 10:00:00,122.98,123.02,122.6,122.92,10696.0,110.0088,110.0445,109.6688,109.9551,10696.0
2019-12-26 10:30:00,122.96,122.96,122.75,122.77,9712.0,109.9909,109.9909,109.803,109.8209,9712.0
2019-12-26 11:00:00,122.82,122.99,122.69,122.88,9673.0,109.8656,110.0177,109.7493,109.9193,9673.0
2019-12-26 11:30:00,122.92,122.96,122.6,122.66,6311.0,109.9551,109.9909,109.6688,109.7225,6311.0
2019-12-26 12:00:00,122.68,122.72,122.14,122.29,11572.0,109.7404,109.7762,109.2574,109.3915,11572.0
2019-12-26 12:30:00,122.19,122.45,122.14,122.45,5624.0,109.3021,109.5347,109.2574,109.5347,5624.0
2019-12-26 13:00:00,122.47,122.49,122.32,122.43,8359.0,109.5525,109.5704,109.4184,109.5168,8359.0
2019-12-26 13:30:00,122.52,122.66,122.51,122.64,4831.0,109.5973,109.7225,109.5883,109.7046,4831.0
2019-12-26 14:00:00,122.66,122.93,122.65,122.78,8257.0,109.7225,109.964,109.7136,109.8299,8257.0
2019-12-26 14:30:00,122.76,122.9,122.61,122.89,14198.0,109.812,109.9372,109.6778,109.9282,14198.0
2019-12-26 15:00:00,122.86,122.86,122.71,122.79,9612.0,109.9014,109.9014,109.7672,109.8388,9612.0
2019-12-26 15:30:00,122.77,123.15,122.69,123.12,39278.0,109.8209,110.1608,109.7493,110.134,39278.0
2019-12-27 09:30:00,123.83,124.14,123.69,123.87,21505.0,110.7691,111.0464,110.6439,110.8049,21505.0
2019-12-27 10:00:00,123.92,124.01,123.55,123.85,22802.0,110.8496,110.9301,110.5186,110.787,22802.0
2019-12-27 10:30:00,123.83,124.1,123.73,124.09,12140.0,110.7691,111.0106,110.6797,111.0017,12140.0
2019-12-27 11:00:00,124.1,124.21,123.97,124.07,11215.0,111.0106,111.109,110.8943,110.9838,11215.0
2019-12-27 11:30:00,124.07,124.25,124.06,124.19,17381.0,110.9838,111.1448,110.9748,111.0911,17381.0
2019-12-27 12:00:00,124.19,124.21,123.96,124.02,8960.0,111.0911,111.109,110.8854,110.9391,8960.0
2019-12-27 12:30:00,124.0,124.13,123.91,123.96,11623.0,110.9212,111.0375,110.8407,110.8854,11623.0
2019-12-27 13:00:00,124.03,124.04,123.89,123.95,11448.0,110.948,110.957,110.8228,110.8764,11448.0
2019-12-27 13:30:00,123.95,124.07,123.87,124.05,15401.0,110.8764,110.9838,110.8049,110.9659,15401.0
2019-12-27 14:00:00,124.05,124.26,124.03,124.23,17849.0,110.9659,111.1537,110.948,111.1269,17849.0
2019-12-27 14:30:00,124.21,124.22,123.96,123.96,14812.0,111.109,111.118,110.8854,110.8854,14812.0
2019-12-27 15:00:00,123.97,124.04,123.79,123.79,14058.0,110.8943,110.957,110.7333,110.7333,14058.0
2019-12-27 15:30:00,123.79,123.84,123.3,123.31,61240.0,110.7333,110.778,110.295,110.304,61240.0
2019-12-30 09:30:00,123.38,123.63,122.88,123.29,12940.0,110.3666,110.5902,109.9193,110.2861,12940.0
2019-12-30 10:00:00,123.31,123.37,122.67,122.72,14913.0,110.304,110.3576,109.7315,109.7762,14913.0
2019-12-30 10:30:00,122.79,123.3,122.75,123.23,11718.0,109.8388,110.295,109.803,110.2324,11718.0
2019-12-30 11:00:00,123.26,123.29,123.06,123.15,12322.0,110.2592,110.2861,110.0803,110.1608,12322.0
2019-12-30 11:30:00,123.11,123.4,123.09,123.24,12042.0,110.125,110.3845,110.1072,110.2413,12042.0
2019-12-30 12:00:00,123.25,123.42,123.18,123.36,19318.0,110.2503,110.4023,110.1877,110.3487,19318.0
2019-12-30 12:30:00,123.36,123.37,123.14,123.17,14055.0,110.3487,110.3576,110.1519,110.1787,14055.0
2019-12-30 13:00:00,123.17,123.21,123.03,123.06,13715.0,110.1787,110.2145,110.0535,110.0803,13715.0
2019-12-30 13:30:00,123.09,123.16,122.93,123.13,9416.0,110.1072,110.1698,109.964,110.1429,9416.0
2019-12-30 14:00:00,123.12,123.12,122.59,122.63,13760.0,110.134,110.134,109.6599,109.6957,13760.0
2019-12-30 14:30:00,122.63,122.78,122.45,122.73,15566.0,109.6957,109.8299,109.5347,109.7851,15566.0
2019-12-30 15:00:00,122.73,122.94,122.61,122.94,14398.0,109.7851,109.973,109.6778,109.973,14398.0
2019-12-30 15:30:00,122.94,122.97,122.56,122.71,47080.0,109.973,109.9998,109.6331,109.7672,47080.0
2019-12-31 09:30:00,122.56,123.15,122.37,122.76,28526.0,109.6331,110.1608,109.4631,109.812,28526.0
2019-12-31 10:00:00,122.73,123.01,122.48,122.83,21856.0,109.7851,110.0356,109.5615,109.8746,21856.0
2019-12-31 10:30:00,122.84,122.94,122.55,122.59,15592.0,109.8835,109.973,109.6241,109.6599,15592.0
2019-12-31 11:00:00,122.59,122.91,122.53,122.79,10062.0,109.6599,109.9461,109.6062,109.8388,10062.0
2019-12-31 11:30:00,122.78,122.78,122.39,122.6,17131.0,109.8299,109.8299,109.481,109.6688,17131.0
2019-12-31 12:00:00,122.61,122.77,122.56,122.77,10598.0,109.6778,109.8209,109.6331,109.8209,10598.0
2019-12-31 12:30:00,122.77,122.9,122.69,122.69,12218.0,109.8209,109.9372,109.7493,109.7493,12218.0
2019-12-31 13:00:00,122.7,122.8,122.4,122.72,31109.0,109.7583,109.8477,109.4899,109.7762,31109.0
2019-12-31 13:30:00,122.74,122.83,122.67,122.81,9878.0,109.7941,109.8746,109.7315,109.8567,9878.0
2019-12-31 14:00:00,122.8,123.16,122.78,123.11,16207.0,109.8477,110.1698,109.8299,110.125,16207.0
2019-12-31 14:30:00,123.08,123.09,122.73,122.74,16908.0,110.0982,110.1072,109.7851,109.7941,16908.0
2019-12-31 15:00:00,122.76,123.05,122.67,123.01,28312.0,109.812,110.0714,109.7315,110.0356,28312.0
2019-12-31 15:30:00,123.01,123.26,122.89,123.12,103610.0,110.0356,110.2592,109.9282,110.134,103610.0
2020-01-02 09:30:00,123.9,124.59,123.6,123.75,42251.0,110.8317,111.4489,110.5634,110.6975,42251.0
2020-01-02 10:00:00,123.77,123.77,122.5,122.52,34325.0,110.7154,110.7154,109.5794,109.5973,34325.0
2020-01-02 10:30:00,122.5,123.11,122.48,123.02,16771.0,109.5794,110.125,109.5615,110.0445,16771.0
2020-01-02 11:00:00,123.02,123.05,122.66,122.81,13985.0,110.0445,110.0714,109.7225,109.8567,13985.0
2020-01-02 11:30:00,122.81,122.81,122.24,122.34,15441.0,109.8567,109.8567,109.3468,109.4363,15441.0
2020-01-02 12:00:00,122.33,122.56,122.3,122.38,21844.0,109.4273,109.6331,109.4005,109.472,21844.0
2020-01-02 12:30:00,122.39,122.44,122.2,122.23,12530.0,109.481,109.5257,109.311,109.3379,12530.0
2020-01-02 13:00:00,122.24,122.24,121.9,121.9,13205.0,109.3468,109.3468,109.0427,109.0427,13205.0
2020-01-02 13:30:00,121.92,121.97,121.51,121.56,18742.0,109.0606,109.1053,108.6938,108.7385,18742.0
2020-01-02 14:00:00,121.55,121.72,121.52,121.56,31110.0,108.7296,108.8817,108.7027,108.7385,31110.0
2020-01-02 14:30:00,121.59,121.75,121.48,121.55,29682.0,108.7654,108.9085,108.667,108.7296,29682.0
2020-01-02 15:00:00,121.55,121.64,121.37,121.64,40268.0,108.7296,108.8101,108.5686,108.8101,40268.0
2020-01-02 15:30:00,121.66,121.76,121.31,121.44,263927.0,108.828,108.9174,108.5149,108.6312,263927.0
2020-01-03 09:30:00,120.03,120.74,119.8,120.56,31257.0,107.3699,108.005,107.1642,107.844,31257.0
2020-01-03 10:00:00,120.44,120.61,120.02,120.2,21743.0,107.7367,107.8887,107.361,107.522,21743.0
2020-01-03 10:30:00,120.19,120.47,119.93,120.09,23076.0,107.513,107.7635,107.2805,107.4236,23076.0
2020-01-03 11:00:00,120.22,120.62,120.0,120.38,27187.0,107.5399,107.8977,107.3431,107.683,27187.0
2020-01-03 11:30:00,120.37,120.62,120.34,120.49,19776.0,107.674,107.8977,107.6472,107.7814,19776.0
2020-01-03 12:00:00,120.51,120.65,120.47,120.55,13781.0,107.7993,107.9245,107.7635,107.8351,13781.0
2020-01-03 12:30:00,120.54,120.68,120.35,120.39,10248.0,107.8261,107.9513,107.6562,107.6919,10248.0
2020-01-03 13:00:00,120.43,120.54,120.36,120.44,14229.0,107.7277,107.8261,107.6651,107.7367,14229.0
2020-01-03 13:30:00,120.45,120.54,120.03,120.12,11607.0,107.7456,107.8261,107.3699,107.4504,11607.0
2020-01-03 14:00:00,120.11,120.14,119.84,120.06,15992.0,107.4415,107.4683,107.1999,107.3967,15992.0
2020-01-03 14:30:00,120.06,120.17,119.96,120.11,13133.0,107.3967,107.4951,107.3073,107.4415,13133.0
2020-01-03 15:00:00,120.1,120.34,120.03,120.05,22631.0,107.4325,107.6472,107.3699,107.3878,22631.0
2020-01-03 15:30:00,120.06,120.08,119.7,119.75,104227.0,107.3967,107.4146,107.0747,107.1194,104227.0
2020-01-06 09:30:00,118.92,119.5,118.29,118.29,27876.0,106.377,106.8958,105.8134,105.8134,27876.0
2020-01-06 10:00:00,118.23,118.7,118.23,118.69,16409.0,105.7598,106.1802,105.7598,106.1712,16409.0
2020-01-06 10:30:00,118.7,118.81,118.45,118.66,33748.0,106.1802,106.2786,105.9566,106.1444,33748.0
2020-01-06 11:00:00,118.64,118.82,118.58,118.74,26215.0,106.1265,106.2875,106.0728,106.216,26215.0
2020-01-06 11:30:00,118.74,119.19,118.74,119.17,22534.0,106.216,106.6185,106.216,106.6006,22534.0
2020-01-06 12:00:00,119.17,119.35,119.11,119.18,15881.0,106.6006,106.7616,106.5469,106.6096,15881.0
2020-01-06 12:30:00,119.17,119.25,118.98,119.06,10582.0,106.6006,106.6722,106.4307,106.5022,10582.0
2020-01-06 13:00:00,119.09,119.25,119.05,119.12,8862.0,106.5291,106.6722,106.4933,106.5559,8862.0
2020-01-06 13:30:00,119.1,119.17,118.99,119.15,10066.0,106.538,106.6006,106.4396,106.5827,10066.0
2020-01-06 14:00:00,119.14,119.32,119.05,119.11,14579.0,106.5738,106.7348,106.4933,106.5469,14579.0
2020-01-06 14:30:00,119.1,119.1,118.78,118.79,13797.0,106.538,106.538,106.2517,106.2607,13797.0
2020-01-06 15:00:00,118.74,118.78,118.42,118.47,18605.0,106.216,106.2517,105.9297,105.9744,18605.0
2020-01-06 15:30:00,118.49,118.51,118.22,118.45,76531.0,105.9923,106.0102,105.7508,105.9566,76531.0
2020-01-07 09:30:00,117.13,117.41,116.12,116.29,56183.0,104.7758,105.0262,103.8723,104.0244,56183.0
2020-01-07 10:00:00,116.28,117.0,116.26,117.0,36841.0,104.0154,104.6595,103.9975,104.6595,36841.0
2020-01-07 10:30:00,117.12,118.17,116.88,118.06,25872.0,104.7668,105.7061,104.5522,105.6077,25872.0
2020-01-07 11:00:00,118.07,118.38,117.98,117.98,32949.0,105.6166,105.8939,105.5361,105.5361,32949.0
2020-01-07 11:30:00,118.03,118.35,117.85,118.19,25515.0,105.5809,105.8671,105.4198,105.724,25515.0
2020-01-07 12:00:00,118.13,118.34,117.97,118.29,26442.0,105.6703,105.8582,105.5272,105.8134,26442.0
2020-01-07 12:30:00,118.27,118.75,118.22,118.75,19222.0,105.7955,106.2249,105.7508,106.2249,19222.0
2020-01-07 13:00:00,118.76,118.91,118.57,118.87,11567.0,106.2339,106.368,106.0639,106.3323,11567.0
2020-01-07 13:30:00,118.89,118.91,118.72,118.85,15004.0,106.3501,106.368,106.1981,106.3144,15004.0
2020-01-07 14:00:00,118.84,119.1,118.73,118.9,24580.0,106.3054,106.538,106.207,106.3591,24580.0
2020-01-07 14:30:00,118.9,119.07,118.64,118.72,31323.0,106.3591,106.5112,106.1265,106.1981,31323.0
2020-01-07 15:00:00,118.7,118.7,118.41,118.47,40619.0,106.1802,106.1802,105.9208,105.9744,40619.0
2020-01-07 15:30:00,118.48,118.53,117.98,118.0,274429.0,105.9834,106.0281,105.5361,105.554,274429.0
2020-01-08 09:30:00,117.75,118.4,117.4,117.72,29481.0,105.3304,105.9118,105.0173,105.3036,29481.0
2020-01-08 10:00:00,117.78,117.84,117.01,117.08,10361.0,105.3572,105.4109,104.6684,104.7311,10361.0
2020-01-08 10:30:00,117.08,117.15,116.55,116.57,14818.0,104.7311,104.7937,104.257,104.2748,14818.0
2020-01-08 11:00:00,116.59,117.34,116.55,117.32,16102.0,104.2927,104.9636,104.257,104.9457,16102.0
2020-01-08 11:30:00,117.25,118.16,117.05,117.94,11055.0,104.8831,105.6971,104.7042,105.5003,11055.0
2020-01-08 12:00:00,117.91,118.01,117.79,117.85,12072.0,105.4735,105.563,105.3662,105.4198,12072.0
2020-01-08 12:30:00,117.87,117.9,117.58,117.63,8685.0,105.4377,105.4646,105.1783,105.223,8685.0
2020-01-08 13:00:00,117.66,117.7,117.47,117.53,13754.0,105.2499,105.2857,105.0799,105.1336,13754.0
2020-01-08 13:30:00,117.55,117.59,117.02,117.02,40143.0,105.1515,105.1873,104.6774,104.6774,40143.0
2020-01-08 14:00:00,117.07,117.22,117.05,117.21,22137.0,104.7221,104.8563,104.7042,104.8473,22137.0
2020-01-08 14:30:00,117.22,117.55,117.09,117.48,33329.0,104.8563,105.1515,104.74,105.0889,33329.0
2020-01-08 15:00:00,117.47,117.67,117.43,117.48,52856.0,105.0799,105.2588,105.0441,105.0889,52856.0
2020-01-08 15:30:00,117.47,117.59,117.01,117.07,179781.0,105.0799,105.1873,104.6684,104.7221,179781.0
2020-01-09 09:30:00,117.44,117.66,116.91,116.91,17798.0,105.0531,105.2499,104.579,104.579,17798.0
2020-01-09 10:00:00,116.95,117.21,116.65,117.17,13435.0,104.6148,104.8473,104.3464,104.8116,13435.0
2020-01-09 10:30:00,117.15,117.23,116.97,117.11,34690.0,104.7937,104.8652,104.6327,104.7579,34690.0
2020-01-09 11:00:00,117.14,117.2,116.68,116.98,30556.0,104.7847,104.8384,104.3732,104.6416,30556.0
2020-01-09 11:30:00,116.95,117.33,116.9,117.04,66653.0,104.6148,104.9547,104.57,104.6953,66653.0
2020-01-09 12:00:00,117.04,117.14,116.69,116.88,78976.0,104.6953,104.7847,104.3822,104.5522,78976.0
2020-01-09 12:30:00,116.9,116.91,116.75,116.78,19484.0,104.57,104.579,104.4359,104.4627,19484.0
2020-01-09 13:00:00,116.79,117.28,116.72,117.15,79377.0,104.4716,104.91,104.409,104.7937,79377.0
2020-01-09 13:30:00,117.1,117.31,117.08,117.29,16826.0,104.7489,104.9368,104.7311,104.9189,16826.0
2020-01-09 14:00:00,117.34,117.66,117.34,117.65,14767.0,104.9636,105.2499,104.9636,105.2409,14767.0
2020-01-09 14:30:00,117.65,117.84,117.48,117.48,23750.0,105.2409,105.4109,105.0889,105.0889,23750.0
2020-01-09 15:00:00,117.46,117.68,117.3,117.65,50654.0,105.071,105.2678,104.9279,105.2409,50654.0
2020-01-09 15:30:00,117.66,117.86,117.41,117.86,146425.0,105.2499,105.4288,105.0262,105.4288,146425.0
2020-01-10 09:30:00,117.96,117.96,117.22,117.76,39093.0,105.5182,105.5182,104.8563,105.3393,39093.0
2020-01-10 10:00:00,117.76,118.06,117.75,117.96,13338.0,105.3393,105.6077,105.3304,105.5182,13338.0
2020-01-10 10:30:00,117.94,118.15,117.82,117.91,9430.0,105.5003,105.6882,105.393,105.4735,9430.0
2020-01-10 11:00:00,117.91,117.91,117.61,117.62,13197.0,105.4735,105.4735,105.2052,105.2141,13197.0
2020-01-10 11:30:00,117.61,117.63,117.44,117.58,24847.0,105.2052,105.223,105.0531,105.1783,24847.0
2020-01-10 12:00:00,117.58,117.7,117.47,117.58,8363.0,105.1783,105.2857,105.0799,105.1783,8363.0
2020-01-10 12:30:00,117.52,117.72,117.51,117.51,7540.0,105.1246,105.3036,105.1157,105.1157,7540.0
2020-01-10 13:00:00,117.51,117.65,117.46,117.55,10676.0,105.1157,105.2409,105.071,105.1515,10676.0
2020-01-10 13:30:00,117.54,117.77,117.54,117.66,7541.0,105.1425,105.3483,105.1425,105.2499,7541.0
2020-01-10 14:00:00,117.66,117.69,117.1,117.17,14612.0,105.2499,105.2767,104.7489,104.8116,14612.0
2020-01-10 14:30:00,117.15,117.23,116.94,117.18,24209.0,104.7937,104.8652,104.6058,104.8205,24209.0
2020-01-10 15:00:00,117.19,117.25,117.05,117.14,22489.0,104.8295,104.8831,104.7042,104.7847,22489.0
2020-01-10 15:30:00,117.09,117.18,116.81,117.01,61989.0,104.74,104.8205,104.4895,104.6684,61989.0
2020-01-13 09:30:00,117.18,117.82,116.89,117.3,24266.0,104.8205,105.393,104.5611,104.9279,24266.0
2020-01-13 10:00:00,117.34,117.41,117.08,117.3,18054.0,104.9636,105.0262,104.7311,104.9279,18054.0
2020-01-13 10:30:00,117.3,117.79,117.26,117.75,9466.0,104.9279,105.3662,104.8921,105.3304,9466.0
2020-01-13 11:00:00,117.71,118.13,117.57,118.06,10739.0,105.2946,105.6703,105.1694,105.6077,10739.0
2020-01-13 11:30:00,118.05,118.05,117.81,117.89,5122.0,105.5987,105.5987,105.3841,105.4556,5122.0
2020-01-13 12:00:00,117.92,118.38,117.9,118.14,20027.0,105.4825,105.8939,105.4646,105.6793,20027.0
2020-01-13 12:30:00,118.11,118.14,117.98,118.05,10347.0,105.6524,105.6793,105.5361,105.5987,10347.0
2020-01-13 13:00:00,118.06,118.15,117.95,118.11,6668.0,105.6077,105.6882,105.5093,105.6524,6668.0
2020-01-13 13:30:00,118.08,118.32,118.07,118.24,8188.0,105.6256,105.8403,105.6166,105.7687,8188.0
2020-01-13 14:00:00,118.25,118.5,118.19,118.37,9366.0,105.7777,106.0013,105.724,105.885,9366.0
2020-01-13 14:30:00,118.36,118.53,118.28,118.5,10141.0,105.876,106.0281,105.8045,106.0013,10141.0
2020-01-13 15:00:00,118.44,118.47,117.97,118.07,17697.0,105.9476,105.9744,105.5272,105.6166,17697.0
2020-01-13 15:30:00,118.03,118.26,117.99,118.13,73572.0,105.5809,105.7866,105.5451,105.6703,73572.0
2020-01-14 09:30:00,118.15,118.92,117.66,117.76,20530.0,105.6882,106.377,105.2499,105.3393,20530.0
2020-01-14 10:00:00,117.81,117.82,117.48,117.71,16791.0,105.3841,105.393,105.0889,105.2946,16791.0
2020-01-14 10:30:00,117.78,118.18,117.72,118.0,13020.0,105.3572,105.715,105.3036,105.554,13020.0
2020-01-14 11:00:00,117.97,118.56,117.96,118.37,11321.0,105.5272,106.055,105.5182,105.885,11321.0
2020-01-14 11:30:00,118.42,118.68,118.36,118.64,11775.0,105.9297,106.1623,105.876,106.1265,11775.0
2020-01-14 12:00:00,118.57,118.88,118.41,118.88,9666.0,106.0639,106.3412,105.9208,106.3412,9666.0
2020-01-14 12:30:00,118.87,119.01,118.77,118.93,7485.0,106.3323,106.4575,106.2428,106.3859,7485.0
2020-01-14 13:00:00,118.95,119.37,118.93,119.33,15241.0,106.4038,106.7795,106.3859,106.7437,15241.0
2020-01-14 13:30:00,119.27,119.27,118.63,118.65,24982.0,106.6901,106.6901,106.1176,106.1355,24982.0
2020-01-14 14:00:00,118.67,118.67,118.16,118.53,24596.0,106.1534,106.1534,105.6971,106.0281,24596.0
2020-01-14 14:30:00,118.48,118.77,118.38,118.54,10266.0,105.9834,106.2428,105.8939,106.0371,10266.0
2020-01-14 15:00:00,118.61,118.71,118.48,118.56,15157.0,106.0997,106.1891,105.9834,106.055,15157.0
2020-01-14 15:30:00,118.56,118.56,117.99,118.44,115806.0,106.055,106.055,105.5451,105.9476,115806.0
2020-01-15 09:30:00,118.07,118.61,118.07,118.51,24908.0,105.6166,106.0997,105.6166,106.0102,24908.0
2020-01-15 10:00:00,118.5,118.59,118.13,118.32,12301.0,106.0013,106.0818,105.6703,105.8403,12301.0
2020-01-15 10:30:00,118.36,118.53,118.26,118.45,9338.0,105.876,106.0281,105.7866,105.9566,9338.0
2020-01-15 11:00:00,118.52,118.91,118.09,118.79,14667.0,106.0192,106.368,105.6345,106.2607,14667.0
2020-01-15 11:30:00,118.8,119.56,118.8,119.22,28926.0,106.2696,106.9495,106.2696,106.6453,28926.0
2020-01-15 12:00:00,119.16,119.3,119.08,119.09,14875.0,106.5917,106.7169,106.5201,106.5291,14875.0
2020-01-15 12:30:00,119.1,119.13,118.56,118.56,7699.0,106.538,106.5648,106.055,106.055,7699.0
2020-01-15 13:00:00,118.58,118.7,118.54,118.66,8938.0,106.0728,106.1802,106.0371,106.1444,8938.0
2020-01-15 13:30:00,118.68,118.81,118.52,118.64,12598.0,106.1623,106.2786,106.0192,106.1265,12598.0
2020-01-15 14:00:00,118.64,118.88,118.64,118.85,13303.0,106.1265,106.3412,106.1265,106.3144,13303.0
2020-01-15 14:30:00,118.83,118.86,118.53,118.53,12364.0,106.2965,106.3233,106.0281,106.0281,12364.0
2020-01-15 15:00:00,118.48,118.5,118.04,118.17,24651.0,105.9834,106.0013,105.5898,105.7061,24651.0
2020-01-15 15:30:00,118.16,118.4,117.93,118.2,122915.0,105.6971,105.9118,105.4914,105.7329,122915.0
2020-01-16 09:30:00,118.8,119.65,118.79,119.23,17823.0,106.2696,107.03,106.2607,106.6543,17823.0
2020-01-16 10:00:00,119.18,119.4,118.77,119.31,17344.0,106.6096,106.8064,106.2428,106.7258,17344.0
2020-01-16 10:30:00,119.23,119.47,119.09,119.31,8423.0,106.6543,106.869,106.5291,106.7258,8423.0
2020-01-16 11:00:00,119.31,119.38,118.82,118.83,12634.0,106.7258,106.7885,106.2875,106.2965,12634.0
2020-01-16 11:30:00,118.81,118.98,118.8,118.89,4900.0,106.2786,106.4307,106.2696,106.3501,4900.0
2020-01-16 12:00:00,118.92,119.07,118.76,118.76,6151.0,106.377,106.5112,106.2339,106.2339,6151.0
2020-01-16 12:30:00,118.78,119.12,118.43,118.66,25468.0,106.2517,106.5559,105.9387,106.1444,25468.0
2020-01-16 13:00:00,118.62,118.71,118.58,118.6,30933.0,106.1086,106.1891,106.0728,106.0907,30933.0
2020-01-16 13:30:00,118.6,118.89,118.41,118.41,38157.0,106.0907,106.3501,105.9208,105.9208,38157.0
2020-01-16 14:00:00,118.37,118.49,118.16,118.19,32468.0,105.885,105.9923,105.6971,105.724,32468.0
2020-01-16 14:30:00,118.19,118.2,117.98,117.98,37108.0,105.724,105.7329,105.5361,105.5361,37108.0
2020-01-16 15:00:00,117.98,118.04,117.75,117.76,43077.0,105.5361,105.5898,105.3304,105.3393,43077.0
2020-01-16 15:30:00,117.78,118.17,117.76,118.16,79186.0,105.3572,105.7061,105.3393,105.6971,79186.0
2020-01-17 09:30:00,118.41,119.1,118.06,119.0,76963.0,105.9208,106.538,105.6077,106.4485,76963.0
2020-01-17 10:00:00,119.04,119.04,118.22,118.22,18105.0,106.4843,106.4843,105.7508,105.7508,18105.0
2020-01-17 10:30:00,118.26,118.35,117.97,118.14,20058.0,105.7866,105.8671,105.5272,105.6793,20058.0
2020-01-17 11:00:00,118.16,118.24,117.7,117.9,21877.0,105.6971,105.7687,105.2857,105.4646,21877.0
2020-01-17 11:30:00,117.9,118.0,117.67,117.7,37698.0,105.4646,105.554,105.2588,105.2857,37698.0
2020-01-17 12:00:00,117.72,118.05,117.64,117.98,33153.0,105.3036,105.5987,105.232,105.5361,33153.0
2020-01-17 12:30:00,117.96,118.08,117.87,118.02,12321.0,105.5182,105.6256,105.4377,105.5719,12321.0
2020-01-17 13:00:00,118.01,118.05,117.76,117.81,22639.0,105.563,105.5987,105.3393,105.3841,22639.0
2020-01-17 13:30:00,117.81,117.89,117.76,117.8,14718.0,105.3841,105.4556,105.3393,105.3751,14718.0
2020-01-17 14:00:00,117.82,117.83,117.69,117.8,17207.0,105.393,105.402,105.2767,105.3751,17207.0
2020-01-17 14:30:00,117.81,117.82,117.43,117.56,45505.0,105.3841,105.393,105.0441,105.1604,45505.0
2020-01-17 15:00:00,117.53,117.56,117.24,117.32,50770.0,105.1336,105.1604,104.8742,104.9457,50770.0
2020-01-17 15:30:00,117.32,117.73,117.32,117.63,230385.0,104.9457,105.3125,104.9457,105.223,230385.0
2020-01-21 09:30:00,117.1,117.34,116.77,116.8,33455.0,104.7489,104.9636,104.4538,104.4806,33455.0
2020-01-21 10:00:00,116.76,116.87,116.47,116.87,39057.0,104.4448,104.5432,104.1854,104.5432,39057.0
2020-01-21 10:30:00,116.88,116.95,116.65,116.84,19635.0,104.5522,104.6148,104.3464,104.5164,19635.0
2020-01-21 11:00:00,116.88,117.09,116.74,116.83,32335.0,104.5522,104.74,104.4269,104.5074,32335.0
2020-01-21 11:30:00,116.89,117.84,116.81,117.84,21016.0,104.5611,105.4109,104.4895,105.4109,21016.0
2020-01-21 12:00:00,117.84,118.33,117.74,118.21,15419.0,105.4109,105.8492,105.3214,105.7419,15419.0
2020-01-21 12:30:00,118.24,118.33,118.04,118.15,15388.0,105.7687,105.8492,105.5898,105.6882,15388.0
2020-01-21 13:00:00,118.11,118.32,117.93,118.03,15509.0,105.6524,105.8403,105.4914,105.5809,15509.0
2020-01-21 13:30:00,118.02,118.02,117.55,117.66,30477.0,105.5719,105.5719,105.1515,105.2499,30477.0
2020-01-21 14:00:00,117.62,117.94,117.61,117.87,19020.0,105.2141,105.5003,105.2052,105.4377,19020.0
2020-01-21 14:30:00,117.84,118.13,117.76,118.13,20749.0,105.4109,105.6703,105.3393,105.6703,20749.0
2020-01-21 15:00:00,118.12,118.22,118.03,118.05,18666.0,105.6614,105.7508,105.5809,105.5987,18666.0
2020-01-21 15:30:00,118.03,118.08,117.5,117.58,111954.0,105.5809,105.6256,105.1068,105.1783,111954.0
2020-01-22 09:30:00,118.08,118.32,117.63,118.18,27176.0,105.6256,105.8403,105.223,105.715,27176.0
2020-01-22 10:00:00,118.11,118.11,117.51,118.0,19200.0,105.6524,105.6524,105.1157,105.554,19200.0
2020-01-22 10:30:00,117.97,118.32,117.75,117.75,16516.0,105.5272,105.8403,105.3304,105.3304,16516.0
2020-01-22 11:00:00,117.75,118.1,117.73,117.93,17414.0,105.3304,105.6435,105.3125,105.4914,17414.0
2020-01-22 11:30:00,117.91,118.05,117.64,117.64,14186.0,105.4735,105.5987,105.232,105.232,14186.0
2020-01-22 12:00:00,117.72,117.81,117.49,117.49,14786.0,105.3036,105.3841,105.0978,105.0978,14786.0
2020-01-22 12:30:00,117.46,117.52,117.23,117.27,16209.0,105.071,105.1246,104.8652,104.901,16209.0
2020-01-22 13:00:00,117.27,117.29,117.1,117.17,11003.0,104.901,104.9189,104.7489,104.8116,11003.0
2020-01-22 13:30:00,117.14,117.53,117.05,117.39,24098.0,104.7847,105.1336,104.7042,105.0084,24098.0
2020-01-22 14:00:00,117.43,117.43,117.13,117.21,8358.0,105.0441,105.0441,104.7758,104.8473,8358.0
2020-01-22 14:30:00,117.24,117.24,116.81,116.91,12407.0,104.8742,104.8742,104.4895,104.579,12407.0
2020-01-22 15:00:00,116.96,116.96,116.77,116.92,11046.0,104.6237,104.6237,104.4538,104.5879,11046.0
2020-01-22 15:30:00,116.93,117.06,116.76,116.81,68157.0,104.5969,104.7132,104.4448,104.4895,68157.0
2020-01-23 09:30:00,115.95,116.1,114.23,115.43,45685.0,103.7202,103.8544,102.1817,103.2551,45685.0
2020-01-23 10:00:00,115.46,115.54,115.15,115.36,10054.0,103.2819,103.3535,103.0046,103.1925,10054.0
2020-01-23 10:30:00,115.41,115.66,115.29,115.29,13297.0,103.2372,103.4608,103.1299,103.1299,13297.0
2020-01-23 11:00:00,115.4,115.4,114.8,115.09,8700.0,103.2283,103.2283,102.6915,102.9509,8700.0
2020-01-23 11:30:00,115.2,115.69,115.17,115.68,24855.0,103.0493,103.4877,103.0225,103.4787,24855.0
2020-01-23 12:00:00,115.71,115.74,115.18,115.64,22198.0,103.5056,103.5324,103.0315,103.4429,22198.0
2020-01-23 12:30:00,115.68,115.75,115.52,115.54,11624.0,103.4787,103.5413,103.3356,103.3535,11624.0
2020-01-23 13:00:00,115.52,115.81,115.48,115.57,10763.0,103.3356,103.595,103.2998,103.3803,10763.0
2020-01-23 13:30:00,115.58,115.8,115.57,115.7,7649.0,103.3893,103.5861,103.3803,103.4966,7649.0
2020-01-23 14:00:00,115.74,115.93,115.71,115.78,11760.0,103.5324,103.7024,103.5056,103.5682,11760.0
2020-01-23 14:30:00,115.82,115.87,115.65,115.81,12064.0,103.604,103.6487,103.4519,103.595,12064.0
2020-01-23 15:00:00,115.77,115.94,115.66,115.81,15458.0,103.5592,103.7113,103.4608,103.595,15458.0
2020-01-23 15:30:00,115.77,115.91,115.53,115.6,99376.0,103.5592,103.6845,103.3445,103.4072,99376.0
2020-01-24 09:30:00,115.55,115.99,114.89,115.3,19932.0,103.3624,103.756,102.772,103.1388,19932.0
2020-01-24 10:00:00,115.26,115.51,115.04,115.04,22749.0,103.103,103.3267,102.9062,102.9062,22749.0
2020-01-24 10:30:00,115.0,115.2,114.8,115.16,25254.0,102.8704,103.0493,102.6915,103.0136,25254.0
2020-01-24 11:00:00,115.16,115.28,114.77,114.86,40268.0,103.0136,103.1209,102.6647,102.7452,40268.0
2020-01-24 11:30:00,114.84,114.84,114.2,114.43,36851.0,102.7273,102.7273,102.1548,102.3606,36851.0
2020-01-24 12:00:00,114.44,114.75,114.4,114.67,50079.0,102.3695,102.6468,102.3337,102.5752,50079.0
2020-01-24 12:30:00,114.67,114.92,114.64,114.87,27397.0,102.5752,102.7989,102.5484,102.7542,27397.0
2020-01-24 13:00:00,114.81,114.85,114.57,114.65,31621.0,102.7005,102.7363,102.4858,102.5574,31621.0
2020-01-24 13:30:00,114.65,114.65,114.32,114.46,46834.0,102.5574,102.5574,102.2622,102.3874,46834.0
2020-01-24 14:00:00,114.44,114.51,114.13,114.13,23604.0,102.3695,102.4321,102.0922,102.0922,23604.0
2020-01-24 14:30:00,114.17,114.7,114.17,114.7,21814.0,102.128,102.6021,102.128,102.6021,21814.0
2020-01-24 15:00:00,114.71,114.88,114.64,114.65,25403.0,102.611,102.7631,102.5484,102.5574,25403.0
2020-01-24 15:30:00,114.6,114.64,114.17,114.53,76229.0,102.5126,102.5484,102.128,102.45,76229.0
2020-01-27 09:30:00,112.21,112.22,111.65,111.79,32965.0,100.3747,100.3837,99.8738,99.999,32965.0
2020-01-27 10:00:00,111.86,111.88,111.02,111.56,20421.0,100.0616,100.0795,99.3102,99.7933,20421.0
2020-01-27 10:30:00,111.52,111.55,111.01,111.26,11050.0,99.7575,99.7843,99.3013,99.5249,11050.0
2020-01-27 11:00:00,111.26,111.37,110.95,111.22,12303.0,99.5249,99.6233,99.2476,99.4891,12303.0
2020-01-27 11:30:00,111.19,111.35,111.11,111.17,13663.0,99.4623,99.6054,99.3907,99.4444,13663.0
2020-01-27 12:00:00,111.19,111.47,111.16,111.34,13405.0,99.4623,99.7128,99.4355,99.5965,13405.0
2020-01-27 12:30:00,111.33,111.34,111.03,111.08,52380.0,99.5875,99.5965,99.3192,99.3639,52380.0
2020-01-27 13:00:00,111.18,111.22,110.88,111.17,17671.0,99.4534,99.4891,99.185,99.4444,17671.0
2020-01-27 13:30:00,111.13,111.18,110.98,110.98,12650.0,99.4086,99.4534,99.2744,99.2744,12650.0
2020-01-27 14:00:00,110.93,111.16,110.83,111.16,10925.0,99.2297,99.4355,99.1403,99.4355,10925.0
2020-01-27 14:30:00,111.17,111.17,110.83,111.07,24509.0,99.4444,99.4444,99.1403,99.355,24509.0
2020-01-27 15:00:00,111.07,111.39,110.93,111.38,23283.0,99.355,99.6412,99.2297,99.6323,23283.0
2020-01-27 15:30:00,111.34,111.6,111.27,111.32,108299.0,99.5965,99.8291,99.5339,99.5786,108299.0
2020-01-28 09:30:00,111.81,112.6,111.58,111.69,31238.0,100.0169,100.7236,99.8112,99.9096,31238.0
2020-01-28 10:00:00,111.63,111.73,111.32,111.59,22590.0,99.8559,99.9453,99.5786,99.8201,22590.0
2020-01-28 10:30:00,111.61,111.81,111.52,111.69,24144.0,99.838,100.0169,99.7575,99.9096,24144.0
2020-01-28 11:00:00,111.66,111.68,111.24,111.4,9657.0,99.8827,99.9006,99.507,99.6502,9657.0
2020-01-28 11:30:00,111.4,111.54,111.25,111.51,11294.0,99.6502,99.7754,99.516,99.7485,11294.0
2020-01-28 12:00:00,111.5,112.15,111.49,112.11,18296.0,99.7396,100.321,99.7307,100.2853,18296.0
2020-01-28 12:30:00,112.08,112.18,112.05,112.18,13373.0,100.2584,100.3479,100.2316,100.3479,13373.0
2020-01-28 13:00:00,112.18,112.18,111.92,112.1,14994.0,100.3479,100.3479,100.1153,100.2763,14994.0
2020-01-28 13:30:00,112.08,112.15,111.91,112.07,13799.0,100.2584,100.321,100.1064,100.2495,13799.0
2020-01-28 14:00:00,112.11,112.34,112.0,112.29,17747.0,100.2853,100.491,100.1869,100.4463,17747.0
2020-01-28 14:30:00,112.29,112.54,112.22,112.37,18284.0,100.4463,100.6699,100.3837,100.5178,18284.0
2020-01-28 15:00:00,112.35,112.54,112.17,112.54,13724.0,100.4999,100.6699,100.3389,100.6699,13724.0
2020-01-28 15:30:00,112.53,112.58,112.25,112.29,80286.0,100.661,100.7057,100.4105,100.4463,80286.0
2020-01-29 09:30:00,113.22,114.19,112.64,113.61,32138.0,101.2782,102.1459,100.7594,101.6271,32138.0
2020-01-29 10:00:00,113.5,113.51,112.68,113.23,15879.0,101.5287,101.5376,100.7951,101.2871,15879.0
2020-01-29 10:30:00,113.14,113.23,112.93,113.11,13763.0,101.2066,101.2871,101.0188,101.1798,13763.0
2020-01-29 11:00:00,113.07,113.09,112.84,113.03,8783.0,101.144,101.1619,100.9383,101.1082,8783.0
2020-01-29 11:30:00,113.01,113.04,112.75,112.98,5751.0,101.0903,101.1172,100.8578,101.0635,5751.0
2020-01-29 12:00:00,112.95,112.98,112.62,112.63,13223.0,101.0367,101.0635,100.7415,100.7504,13223.0
2020-01-29 12:30:00,112.69,112.71,112.53,112.65,9490.0,100.8041,100.822,100.661,100.7683,9490.0
2020-01-29 13:00:00,112.59,112.69,112.43,112.65,18099.0,100.7146,100.8041,100.5715,100.7683,18099.0
2020-01-29 13:30:00,112.65,112.84,112.37,112.72,15274.0,100.7683,100.9383,100.5178,100.8309,15274.0
2020-01-29 14:00:00,112.68,112.75,112.57,112.61,11605.0,100.7951,100.8578,100.6967,100.7325,11605.0
2020-01-29 14:30:00,112.59,112.78,112.34,112.35,14324.0,100.7146,100.8846,100.491,100.4999,14324.0
2020-01-29 15:00:00,112.35,112.35,111.91,112.14,20021.0,100.4999,100.4999,100.1064,100.3121,20021.0
2020-01-29 15:30:00,112.09,112.2,111.81,111.93,75570.0,100.2674,100.3658,100.0169,100.1242,75570.0
2020-01-30 09:30:00,110.59,111.79,110.51,110.6,55420.0,98.9256,99.999,98.854,98.9345,55420.0
2020-01-30 10:00:00,110.54,110.85,109.91,110.03,43451.0,98.8809,99.1582,98.3173,98.4247,43451.0
2020-01-30 10:30:00,109.98,110.08,109.16,109.41,34139.0,98.3799,98.4694,97.6464,97.87,34139.0
2020-01-30 11:00:00,109.48,109.7,109.26,109.67,48655.0,97.9327,98.1295,97.7359,98.1026,48655.0
2020-01-30 11:30:00,109.74,110.21,109.64,109.82,29822.0,98.1652,98.5857,98.0758,98.2368,29822.0
2020-01-30 12:00:00,109.72,109.83,109.51,109.66,10325.0,98.1473,98.2457,97.9595,98.0937,10325.0
2020-01-30 12:30:00,109.71,109.76,109.31,109.32,13499.0,98.1384,98.1831,97.7806,97.7895,13499.0
2020-01-30 13:00:00,109.3,109.59,109.15,109.17,23882.0,97.7716,98.0311,97.6375,97.6554,23882.0
2020-01-30 13:30:00,109.22,109.56,109.19,109.24,15712.0,97.7001,98.0042,97.6732,97.718,15712.0
2020-01-30 14:00:00,109.27,109.72,109.19,109.58,21714.0,97.7448,98.1473,97.6732,98.0221,21714.0
2020-01-30 14:30:00,109.56,109.85,109.2,109.76,63355.0,98.0042,98.2636,97.6822,98.1831,63355.0
2020-01-30 15:00:00,109.79,110.11,109.62,109.87,54989.0,98.21,98.4962,98.0579,98.2815,54989.0
2020-01-30 15:30:00,109.92,110.55,109.83,110.25,151589.0,98.3263,98.8898,98.2457,98.6214,151589.0
2020-01-31 09:30:00,107.74,107.74,104.13,104.2,172977.0,96.3762,96.3762,93.1469,93.2096,172977.0
2020-01-31 10:00:00,104.12,104.62,101.15,102.0,196101.0,93.138,93.5853,90.4813,91.2416,196101.0
2020-01-31 10:30:00,102.0,103.81,101.95,102.26,127989.0,91.2416,92.8607,91.1969,91.4742,127989.0
2020-01-31 11:00:00,102.25,102.35,101.76,101.87,106191.0,91.4652,91.5547,91.0269,91.1253,106191.0
2020-01-31 11:30:00,101.91,103.81,101.78,103.48,211760.0,91.1611,92.8607,91.0448,92.5655,211760.0
2020-01-31 12:00:00,103.45,103.76,102.97,102.98,120167.0,92.5387,92.816,92.1093,92.1182,120167.0
2020-01-31 12:30:00,102.93,103.31,102.36,103.02,121793.0,92.0735,92.4134,91.5636,92.154,121793.0
2020-01-31 13:00:00,102.99,103.01,102.1,102.61,55332.0,92.1272,92.1451,91.3311,91.7873,55332.0
2020-01-31 13:30:00,102.6,103.2,102.51,103.05,110493.0,91.7783,92.315,91.6978,92.1809,110493.0
2020-01-31 14:00:00,103.05,103.45,102.39,102.91,60554.0,92.1809,92.5387,91.5905,92.0556,60554.0
2020-01-31 14:30:00,102.88,103.27,102.85,102.99,115804.0,92.0288,92.3777,92.002,92.1272,115804.0
2020-01-31 15:00:00,102.93,103.46,102.93,103.14,54127.0,92.0735,92.5476,92.0735,92.2614,54127.0
2020-01-31 15:30:00,103.14,104.0,102.82,103.49,297667.0,92.2614,93.0307,91.9751,92.5745,297667.0
2020-02-03 09:30:00,104.73,104.73,103.0,104.46,105949.0,93.6837,93.6837,92.1361,93.4421,105949.0
2020-02-03 10:00:00,104.55,104.78,104.09,104.29,102105.0,93.5227,93.7284,93.1112,93.2901,102105.0
2020-02-03 10:30:00,104.31,104.89,104.13,104.65,56417.0,93.308,93.8268,93.1469,93.6121,56417.0
2020-02-03 11:00:00,104.68,104.74,103.68,103.76,42414.0,93.6389,93.6926,92.7444,92.816,42414.0
2020-02-03 11:30:00,103.76,104.18,103.76,104.16,59818.0,92.816,93.1917,92.816,93.1738,59818.0
2020-02-03 12:00:00,104.2,104.72,104.11,104.62,33840.0,93.2096,93.6747,93.1291,93.5853,33840.0
2020-02-03 12:30:00,104.62,105.07,104.46,105.06,32652.0,93.5853,93.9878,93.4421,93.9789,32652.0
2020-02-03 13:00:00,105.05,105.15,104.76,104.97,32074.0,93.9699,94.0594,93.7105,93.8984,32074.0
2020-02-03 13:30:00,104.98,105.09,104.43,104.51,30662.0,93.9073,94.0057,93.4153,93.4869,30662.0
2020-02-03 14:00:00,104.51,104.58,104.17,104.58,49675.0,93.4869,93.5495,93.1827,93.5495,49675.0
2020-02-03 14:30:00,104.6,105.52,104.6,105.31,69638.0,93.5674,94.3903,93.5674,94.2025,69638.0
2020-02-03 15:00:00,105.33,105.6,104.95,105.14,88518.0,94.2204,94.4619,93.8805,94.0504,88518.0
2020-02-03 15:30:00,105.17,105.38,104.38,104.77,199439.0,94.0773,94.2651,93.3706,93.7194,199439.0
2020-02-04 09:30:00,106.16,107.64,106.06,107.35,39492.0,94.9628,96.2867,94.8734,96.0273,39492.0
2020-02-04 10:00:00,107.26,107.47,106.78,107.02,31096.0,95.9468,96.1347,95.5174,95.7321,31096.0
2020-02-04 10:30:00,107.04,107.43,106.98,107.27,124569.0,95.75,96.0989,95.6963,95.9558,124569.0
2020-02-04 11:00:00,107.27,107.27,106.5,106.92,26490.0,95.9558,95.9558,95.267,95.6427,26490.0
2020-02-04 11:30:00,106.97,107.18,106.74,106.86,24972.0,95.6874,95.8753,95.4817,95.589,24972.0
2020-02-04 12:00:00,106.86,106.9,106.67,106.87,16974.0,95.589,95.6248,95.419,95.5979,16974.0
2020-02-04 12:30:00,106.89,106.89,106.52,106.73,27004.0,95.6158,95.6158,95.2849,95.4727,27004.0
2020-02-04 13:00:00,106.73,106.95,106.69,106.91,20673.0,95.4727,95.6695,95.4369,95.6337,20673.0
2020-02-04 13:30:00,106.89,107.08,106.78,106.95,62408.0,95.6158,95.7858,95.5174,95.6695,62408.0
2020-02-04 14:00:00,106.94,106.94,106.7,106.71,18147.0,95.6606,95.6606,95.4459,95.4548,18147.0
2020-02-04 14:30:00,106.72,107.34,106.67,107.27,28945.0,95.4638,96.0184,95.419,95.9558,28945.0
2020-02-04 15:00:00,107.24,107.59,107.09,107.47,46076.0,95.9289,96.242,95.7947,96.1347,46076.0
2020-02-04 15:30:00,107.42,107.72,107.25,107.32,142568.0,96.0899,96.3583,95.9379,96.0005,142568.0
2020-02-05 09:30:00,108.83,109.74,108.83,109.14,62101.0,97.3512,98.1652,97.3512,97.6285,62101.0
2020-02-05 10:00:00,109.12,109.71,108.83,108.92,35182.0,97.6106,98.1384,97.3512,97.4317,35182.0
2020-02-05 10:30:00,109.0,109.44,108.73,109.24,56659.0,97.5033,97.8969,97.2618,97.718,56659.0
2020-02-05 11:00:00,109.25,109.35,108.89,109.25,22642.0,97.7269,97.8164,97.4049,97.7269,22642.0
2020-02-05 11:30:00,109.23,109.27,108.97,109.12,23094.0,97.709,97.7448,97.4765,97.6106,23094.0
2020-02-05 12:00:00,109.11,109.5,109.11,109.44,32279.0,97.6017,97.9506,97.6017,97.8969,32279.0
2020-02-05 12:30:00,109.43,109.5,109.26,109.48,19084.0,97.8879,97.9506,97.7359,97.9327,19084.0
2020-02-05 13:00:00,109.45,109.59,109.37,109.5,17800.0,97.9058,98.0311,97.8343,97.9506,17800.0
2020-02-05 13:30:00,109.54,109.73,109.48,109.68,20485.0,97.9863,98.1563,97.9327,98.1116,20485.0
2020-02-05 14:00:00,109.66,109.88,109.53,109.69,25347.0,98.0937,98.2905,97.9774,98.1205,25347.0
2020-02-05 14:30:00,109.7,109.96,109.7,109.73,22982.0,98.1295,98.362,98.1295,98.1563,22982.0
2020-02-05 15:00:00,109.73,110.15,109.54,110.1,35989.0,98.1563,98.532,97.9863,98.4873,35989.0
2020-02-05 15:30:00,110.08,110.28,109.7,109.87,123895.0,98.4694,98.6483,98.1295,98.2815,123895.0
2020-02-06 09:30:00,110.19,110.47,108.25,109.3,28167.0,98.5678,98.8182,96.8324,97.7716,28167.0
2020-02-06 10:00:00,109.35,109.79,109.33,109.72,44788.0,97.8164,98.21,97.7985,98.1473,44788.0
2020-02-06 10:30:00,109.7,109.79,109.38,109.59,19038.0,98.1295,98.21,97.8432,98.0311,19038.0
2020-02-06 11:00:00,109.46,109.52,109.2,109.49,19228.0,97.9148,97.9684,97.6822,97.9416,19228.0
2020-02-06 11:30:00,109.41,109.54,109.3,109.44,16817.0,97.87,97.9863,97.7716,97.8969,16817.0
2020-02-06 12:00:00,109.45,109.75,109.43,109.67,19481.0,97.9058,98.1742,97.8879,98.1026,19481.0
2020-02-06 12:30:00,109.69,109.73,109.14,109.17,14686.0,98.1205,98.1563,97.6285,97.6554,14686.0
2020-02-06 13:00:00,109.17,109.31,108.78,108.81,26686.0,97.6554,97.7806,97.3065,97.3333,26686.0
2020-02-06 13:30:00,108.8,108.9,108.62,108.9,15490.0,97.3244,97.4138,97.1634,97.4138,15490.0
2020-02-06 14:00:00,108.88,109.1,108.74,109.04,24493.0,97.3959,97.5927,97.2707,97.5391,24493.0
2020-02-06 14:30:00,109.06,109.32,108.93,109.2,30842.0,97.557,97.7895,97.4407,97.6822,30842.0
2020-02-06 15:00:00,109.2,109.47,109.12,109.4,44098.0,97.6822,97.9237,97.6106,97.8611,44098.0
2020-02-06 15:30:00,109.4,109.9,109.36,109.49,104546.0,97.8611,98.3084,97.8253,97.9416,104546.0
2020-02-07 09:30:00,108.2,108.6,107.28,108.13,23244.0,96.7877,97.1455,95.9647,96.7251,23244.0
2020-02-07 10:00:00,108.03,108.27,107.94,108.25,13938.0,96.6356,96.8503,96.5551,96.8324,13938.0
2020-02-07 10:30:00,108.22,108.63,108.17,108.4,19946.0,96.8056,97.1723,96.7608,96.9666,19946.0
2020-02-07 11:00:00,108.32,108.41,107.99,108.25,13133.0,96.895,96.9755,96.5998,96.8324,13133.0
2020-02-07 11:30:00,108.25,108.38,108.17,108.37,20037.0,96.8324,96.9487,96.7608,96.9397,20037.0
2020-02-07 12:00:00,108.33,108.67,108.29,108.57,10209.0,96.904,97.2081,96.8682,97.1186,10209.0
2020-02-07 12:30:00,108.52,108.58,108.38,108.46,12037.0,97.0739,97.1276,96.9487,97.0202,12037.0
2020-02-07 13:00:00,108.43,108.58,108.35,108.57,12460.0,96.9934,97.1276,96.9218,97.1186,12460.0
2020-02-07 13:30:00,108.59,108.7,108.41,108.41,20517.0,97.1365,97.2349,96.9755,96.9755,20517.0
2020-02-07 14:00:00,108.4,108.4,107.89,107.91,15559.0,96.9666,96.9666,96.5104,96.5283,15559.0
2020-02-07 14:30:00,107.92,108.2,107.89,108.13,17048.0,96.5372,96.7877,96.5104,96.7251,17048.0
2020-02-07 15:00:00,108.12,108.21,107.98,108.18,19924.0,96.7161,96.7966,96.5909,96.7698,19924.0
2020-02-07 15:30:00,108.17,108.82,108.14,108.6,182878.0,96.7608,97.3423,96.734,97.1455,182878.0
2020-02-10 09:30:00,108.14,108.76,107.81,108.13,24843.0,96.734,97.2886,96.4388,96.7251,24843.0
2020-02-10 10:00:00,108.22,108.44,108.01,108.03,18603.0,96.8056,97.0024,96.6177,96.6356,18603.0
2020-02-10 10:30:00,108.02,108.19,108.02,108.08,18920.0,96.6267,96.7787,96.6267,96.6803,18920.0
2020-02-10 11:00:00,108.09,108.46,108.02,108.2,37024.0,96.6893,97.0202,96.6267,96.7877,37024.0
2020-02-10 11:30:00,108.17,108.33,108.0,108.0,49369.0,96.7608,96.904,96.6088,96.6088,49369.0
2020-02-10 12:00:00,108.0,108.0,107.53,107.74,44738.0,96.6088,96.6088,96.1883,96.3762,44738.0
2020-02-10 12:30:00,107.72,107.74,107.55,107.63,14681.0,96.3583,96.3762,96.2062,96.2778,14681.0
2020-02-10 13:00:00,107.63,108.07,107.63,108.01,20509.0,96.2778,96.6714,96.2778,96.6177,20509.0
2020-02-10 13:30:00,108.02,108.12,107.95,108.03,16416.0,96.6267,96.7161,96.564,96.6356,16416.0
2020-02-10 14:00:00,108.04,108.08,107.84,107.9,12206.0,96.6445,96.6803,96.4656,96.5193,12206.0
2020-02-10 14:30:00,107.91,107.98,107.8,107.95,17347.0,96.5283,96.5909,96.4299,96.564,17347.0
2020-02-10 15:00:00,107.95,107.99,107.76,107.8,33525.0,96.564,96.5998,96.3941,96.4299,33525.0
2020-02-10 15:30:00,107.77,107.78,107.53,107.58,128453.0,96.403,96.412,96.1883,96.2331,128453.0
2020-02-11 09:30:00,108.32,108.47,107.95,108.35,21499.0,96.895,97.0292,96.564,96.9218,21499.0
2020-02-11 10:00:00,108.4,108.78,108.33,108.39,42854.0,96.9666,97.3065,96.904,96.9576,42854.0
2020-02-11 10:30:00,108.44,108.57,108.28,108.44,37104.0,97.0024,97.1186,96.8592,97.0024,37104.0
2020-02-11 11:00:00,108.44,108.79,108.17,108.79,28480.0,97.0024,97.3154,96.7608,97.3154,28480.0
2020-02-11 11:30:00,108.72,109.11,108.56,108.95,10435.0,97.2528,97.6017,97.1097,97.4586,10435.0
2020-02-11 12:00:00,108.92,109.22,108.87,109.18,10348.0,97.4317,97.7001,97.387,97.6643,10348.0
2020-02-11 12:30:00,109.19,109.28,108.89,108.89,29772.0,97.6732,97.7538,97.4049,97.4049,29772.0
2020-02-11 13:00:00,108.87,109.12,108.8,109.1,11716.0,97.387,97.6106,97.3244,97.5927,11716.0
2020-02-11 13:30:00,109.1,109.12,108.71,108.81,17958.0,97.5927,97.6106,97.2439,97.3333,17958.0
2020-02-11 14:00:00,108.78,108.96,108.63,108.79,21137.0,97.3065,97.4675,97.1723,97.3154,21137.0
2020-02-11 14:30:00,108.78,108.83,108.44,108.44,29300.0,97.3065,97.3512,97.0024,97.0024,29300.0
2020-02-11 15:00:00,108.48,108.78,108.41,108.72,20264.0,97.0381,97.3065,96.9755,97.2528,20264.0
2020-02-11 15:30:00,108.74,108.75,108.43,108.62,99016.0,97.2707,97.2797,96.9934,97.1634,99016.0
2020-02-12 09:30:00,109.78,110.46,109.46,109.97,44481.0,98.201,98.8093,97.9148,98.371,44481.0
2020-02-12 10:00:00,109.95,110.2,109.3,109.42,22197.0,98.3531,98.5767,97.7716,97.879,22197.0
2020-02-12 10:30:00,109.46,109.8,109.4,109.63,16281.0,97.9148,98.2189,97.8611,98.0668,16281.0
2020-02-12 11:00:00,109.59,110.44,109.28,110.15,93813.0,98.0311,98.7914,97.7538,98.532,93813.0
2020-02-12 11:30:00,110.15,110.78,110.14,110.64,59714.0,98.532,99.0955,98.523,98.9703,59714.0
2020-02-12 12:00:00,110.66,110.75,110.15,110.34,21980.0,98.9882,99.0687,98.532,98.702,21980.0
2020-02-12 12:30:00,110.31,110.69,110.26,110.63,13664.0,98.6751,99.015,98.6304,98.9614,13664.0
2020-02-12 13:00:00,110.66,110.81,110.46,110.54,18800.0,98.9882,99.1224,98.8093,98.8809,18800.0
2020-02-12 13:30:00,110.53,111.09,110.5,111.03,63692.0,98.8719,99.3728,98.8451,99.3192,63692.0
2020-02-12 14:00:00,111.06,111.66,111.05,111.37,48710.0,99.346,99.8827,99.3371,99.6233,48710.0
2020-02-12 14:30:00,111.39,111.61,111.33,111.42,39715.0,99.6412,99.838,99.5875,99.668,39715.0
2020-02-12 15:00:00,111.4,111.52,111.06,111.42,44683.0,99.6502,99.7575,99.346,99.668,44683.0
2020-02-12 15:30:00,111.44,111.82,111.36,111.43,128323.0,99.6859,100.0259,99.6144,99.677,128323.0
2020-02-13 09:30:00,110.5,111.43,110.26,110.84,59711.0,98.8451,99.677,98.6304,99.1492,59711.0
2020-02-13 10:00:00,110.87,110.99,110.3,110.9,63340.0,99.1761,99.2834,98.6662,99.2029,63340.0
2020-02-13 10:30:00,110.87,111.1,110.49,111.07,50432.0,99.1761,99.3818,98.8361,99.355,50432.0
2020-02-13 11:00:00,111.05,111.05,110.72,111.03,12910.0,99.3371,99.3371,99.0419,99.3192,12910.0
2020-02-13 11:30:00,111.03,111.37,110.91,111.37,34058.0,99.3192,99.6233,99.2118,99.6233,34058.0
2020-02-13 12:00:00,111.33,111.39,110.93,110.95,34909.0,99.5875,99.6412,99.2297,99.2476,34909.0
2020-02-13 12:30:00,111.0,111.05,110.69,110.69,20215.0,99.2923,99.3371,99.015,99.015,20215.0
2020-02-13 13:00:00,110.74,110.81,110.51,110.81,29323.0,99.0598,99.1224,98.854,99.1224,29323.0
2020-02-13 13:30:00,110.77,110.81,110.6,110.72,12247.0,99.0866,99.1224,98.9345,99.0419,12247.0
2020-02-13 14:00:00,110.7,110.89,110.7,110.75,19305.0,99.024,99.1939,99.024,99.0687,19305.0
2020-02-13 14:30:00,110.75,110.89,110.62,110.88,14494.0,99.0687,99.1939,98.9524,99.185,14494.0
2020-02-13 15:00:00,110.88,110.95,110.77,110.86,27337.0,99.185,99.2476,99.0866,99.1671,27337.0
2020-02-13 15:30:00,110.86,110.92,110.43,110.52,102730.0,99.1671,99.2208,98.7825,98.863,102730.0
2020-02-14 09:30:00,109.8,110.21,109.54,110.19,26348.0,98.7724,99.1412,98.5385,99.1232,26348.0
2020-02-14 10:00:00,110.18,110.26,109.42,109.52,12173.0,99.1142,99.1862,98.4306,98.5205,12173.0
2020-02-14 10:30:00,109.44,109.52,109.19,109.25,18030.0,98.4486,98.5205,98.2237,98.2776,18030.0
2020-02-14 11:00:00,109.23,109.33,108.9,109.33,19749.0,98.2597,98.3496,97.9628,98.3496,19749.0
2020-02-14 11:30:00,109.34,109.51,109.19,109.28,33614.0,98.3586,98.5115,98.2237,98.3046,33614.0
2020-02-14 12:00:00,109.28,109.52,109.28,109.49,45708.0,98.3046,98.5205,98.3046,98.4935,45708.0
2020-02-14 12:30:00,109.49,109.71,109.49,109.7,34847.0,98.4935,98.6914,98.4935,98.6824,34847.0
2020-02-14 13:00:00,109.61,109.64,109.09,109.23,15448.0,98.6015,98.6285,98.1337,98.2597,15448.0
2020-02-14 13:30:00,109.16,109.47,109.11,109.4,32966.0,98.1967,98.4755,98.1517,98.4126,32966.0
2020-02-14 14:00:00,109.4,109.66,109.21,109.5,27036.0,98.4126,98.6465,98.2417,98.5025,27036.0
2020-02-14 14:30:00,109.55,109.77,109.34,109.45,16126.0,98.5475,98.7454,98.3586,98.4576,16126.0
2020-02-14 15:00:00,109.45,109.76,109.43,109.76,15584.0,98.4576,98.7364,98.4396,98.7364,15584.0
2020-02-14 15:30:00,109.76,110.05,109.71,110.02,107800.0,98.7364,98.9973,98.6914,98.9703,107800.0
2020-02-18 09:30:00,109.3,109.7,107.36,107.64,39489.0,98.3226,98.6824,96.5775,96.8293,39489.0
2020-02-18 10:00:00,107.57,107.72,107.16,107.42,39207.0,96.7664,96.9013,96.3976,96.6314,39207.0
2020-02-18 10:30:00,107.51,108.13,107.46,107.7,33683.0,96.7124,97.2701,96.6674,96.8833,33683.0
2020-02-18 11:00:00,107.66,107.7,106.75,106.84,34970.0,96.8473,96.8833,96.0287,96.1097,34970.0
2020-02-18 11:30:00,106.85,107.09,106.28,106.34,24813.0,96.1187,96.3346,95.6059,95.6599,24813.0
2020-02-18 12:00:00,106.41,106.91,106.39,106.66,24279.0,95.7229,96.1727,95.7049,95.9478,24279.0
2020-02-18 12:30:00,106.67,107.03,106.66,106.95,34354.0,95.9568,96.2806,95.9478,96.2086,34354.0
2020-02-18 13:00:00,106.97,107.12,106.92,107.0,17011.0,96.2266,96.3616,96.1817,96.2536,17011.0
2020-02-18 13:30:00,106.98,106.98,106.62,106.84,21421.0,96.2356,96.2356,95.9118,96.1097,21421.0
2020-02-18 14:00:00,106.87,107.33,106.84,107.28,18941.0,96.1367,96.5505,96.1097,96.5055,18941.0
2020-02-18 14:30:00,107.24,107.46,107.24,107.34,16786.0,96.4695,96.6674,96.4695,96.5595,16786.0
2020-02-18 15:00:00,107.36,107.44,107.22,107.24,19678.0,96.5775,96.6494,96.4515,96.4695,19678.0
2020-02-18 15:30:00,107.2,107.78,107.07,107.78,101739.0,96.4335,96.9553,96.3166,96.9553,101739.0
2020-02-19 09:30:00,108.22,109.05,107.93,108.63,22818.0,97.3511,98.0977,97.0902,97.7199,22818.0
2020-02-19 10:00:00,108.58,108.68,108.19,108.28,16427.0,97.6749,97.7649,97.3241,97.4051,16427.0
2020-02-19 10:30:00,108.3,109.14,108.25,108.94,42668.0,97.4231,98.1787,97.3781,97.9988,42668.0
2020-02-19 11:00:00,108.91,108.95,108.75,108.85,8402.0,97.9718,98.0078,97.8279,97.9178,8402.0
2020-02-19 11:30:00,108.87,108.87,108.51,108.59,11045.0,97.9358,97.9358,97.612,97.6839,11045.0
2020-02-19 12:00:00,108.61,108.88,108.57,108.66,10622.0,97.7019,97.9448,97.6659,97.7469,10622.0
2020-02-19 12:30:00,108.7,108.91,108.68,108.77,11933.0,97.7829,97.9718,97.7649,97.8459,11933.0
2020-02-19 13:00:00,108.81,108.91,108.71,108.91,8705.0,97.8818,97.9718,97.7919,97.9718,8705.0
2020-02-19 13:30:00,108.92,109.01,108.76,108.77,10286.0,97.9808,98.0617,97.8369,97.8459,10286.0
2020-02-19 14:00:00,108.8,108.81,108.45,108.53,10795.0,97.8728,97.8818,97.558,97.63,10795.0
2020-02-19 14:30:00,108.53,108.62,108.43,108.47,12518.0,97.63,97.7109,97.54,97.576,12518.0
2020-02-19 15:00:00,108.47,108.58,108.42,108.44,43606.0,97.576,97.6749,97.531,97.549,43606.0
2020-02-19 15:30:00,108.44,108.61,108.21,108.21,98595.0,97.549,97.7019,97.3421,97.3421,98595.0
2020-02-20 09:30:00,107.95,108.74,107.7,108.6,18358.0,97.1082,97.8189,96.8833,97.6929,18358.0
2020-02-20 10:00:00,108.59,109.4,108.59,109.31,24157.0,97.6839,98.4126,97.6839,98.3316,24157.0
2020-02-20 10:30:00,109.31,109.57,109.28,109.55,11636.0,98.3316,98.5655,98.3046,98.5475,11636.0
2020-02-20 11:00:00,109.57,109.71,108.97,108.97,23816.0,98.5655,98.6914,98.0258,98.0258,23816.0
2020-02-20 11:30:00,108.97,109.2,108.27,108.45,46086.0,98.0258,98.2327,97.3961,97.558,46086.0
2020-02-20 12:00:00,108.36,108.45,108.11,108.43,24444.0,97.477,97.558,97.2521,97.54,24444.0
2020-02-20 12:30:00,108.46,108.63,108.37,108.47,37549.0,97.567,97.7199,97.486,97.576,37549.0
2020-02-20 13:00:00,108.49,108.93,108.42,108.73,15583.0,97.594,97.9898,97.531,97.8099,15583.0
2020-02-20 13:30:00,108.77,108.78,108.35,108.43,19795.0,97.8459,97.8548,97.468,97.54,19795.0
2020-02-20 14:00:00,108.45,108.77,108.27,108.7,15761.0,97.558,97.8459,97.3961,97.7829,15761.0
2020-02-20 14:30:00,108.73,109.02,108.71,108.93,13992.0,97.8099,98.0707,97.7919,97.9898,13992.0
2020-02-20 15:00:00,108.91,109.08,108.63,109.04,33135.0,97.9718,98.1247,97.7199,98.0887,33135.0
2020-02-20 15:30:00,109.04,109.12,108.79,108.86,136823.0,98.0887,98.1607,97.8638,97.9268,136823.0
2020-02-21 09:30:00,108.13,108.33,107.3,107.64,35070.0,97.2701,97.45,96.5235,96.8293,35070.0
2020-02-21 10:00:00,107.64,108.11,107.33,107.9,9499.0,96.8293,97.2521,96.5505,97.0632,9499.0
2020-02-21 10:30:00,107.7,107.71,107.24,107.65,12206.0,96.8833,96.8923,96.4695,96.8383,12206.0
2020-02-21 11:00:00,107.72,107.83,107.49,107.58,12339.0,96.9013,97.0003,96.6944,96.7754,12339.0
2020-02-21 11:30:00,107.59,107.66,107.3,107.47,13107.0,96.7844,96.8473,96.5235,96.6764,13107.0
2020-02-21 12:00:00,107.47,107.64,107.31,107.53,17459.0,96.6764,96.8293,96.5325,96.7304,17459.0
2020-02-21 12:30:00,107.51,107.64,107.2,107.27,14966.0,96.7124,96.8293,96.4335,96.4965,14966.0
2020-02-21 13:00:00,107.31,107.48,107.25,107.45,13136.0,96.5325,96.6854,96.4785,96.6584,13136.0
2020-02-21 13:30:00,107.45,107.51,107.21,107.34,16204.0,96.6584,96.7124,96.4425,96.5595,16204.0
2020-02-21 14:00:00,107.35,107.48,107.18,107.4,16530.0,96.5685,96.6854,96.4155,96.6134,16530.0
2020-02-21 14:30:00,107.4,107.48,107.25,107.37,36893.0,96.6134,96.6854,96.4785,96.5865,36893.0
2020-02-21 15:00:00,107.35,107.84,107.3,107.76,19588.0,96.5685,97.0093,96.5235,96.9373,19588.0
2020-02-21 15:30:00,107.8,108.14,107.73,107.98,119278.0,96.9733,97.2791,96.9103,97.1352,119278.0
2020-02-24 09:30:00,104.52,104.71,103.44,104.33,85208.0,94.0227,94.1936,93.0512,93.8518,85208.0
2020-02-24 10:00:00,104.33,104.89,103.9,104.02,24461.0,93.8518,94.3555,93.465,93.5729,24461.0
2020-02-24 10:30:00,103.92,104.52,103.84,104.34,42836.0,93.483,94.0227,93.411,93.8608,42836.0
2020-02-24 11:00:00,104.3,104.8,104.03,104.58,47060.0,93.8248,94.2746,93.5819,94.0767,47060.0
2020-02-24 11:30:00,104.41,104.55,103.81,103.95,31321.0,93.9237,94.0497,93.384,93.5099,31321.0
2020-02-24 12:00:00,103.95,104.1,103.59,103.6,16349.0,93.5099,93.6449,93.1861,93.1951,16349.0
2020-02-24 12:30:00,103.5,103.78,103.35,103.39,11387.0,93.1051,93.357,92.9702,93.0062,11387.0
2020-02-24 13:00:00,103.34,103.37,102.75,103.14,30670.0,92.9612,92.9882,92.4305,92.7813,30670.0
2020-02-24 13:30:00,103.11,103.73,103.1,103.62,8485.0,92.7543,93.312,92.7453,93.2131,8485.0
2020-02-24 14:00:00,103.67,103.98,103.3,103.92,6628.0,93.2581,93.5369,92.9252,93.483,6628.0
2020-02-24 14:30:00,103.88,104.51,103.86,104.4,67694.0,93.447,94.0137,93.429,93.9147,67694.0
2020-02-24 15:00:00,104.41,104.62,104.03,104.08,23368.0,93.9237,94.1127,93.5819,93.6269,23368.0
2020-02-24 15:30:00,104.09,104.21,103.82,103.94,88098.0,93.6359,93.7438,93.393,93.5009,88098.0
2020-02-25 09:30:00,104.58,104.58,102.92,103.19,23240.0,94.0767,94.0767,92.5834,92.8263,23240.0
2020-02-25 10:00:00,103.17,103.38,101.92,102.05,21871.0,92.8083,92.9972,91.6838,91.8008,21871.0
2020-02-25 10:30:00,102.13,102.21,101.2,101.6,17553.0,91.8727,91.9447,91.0361,91.396,17553.0
2020-02-25 11:00:00,101.52,101.79,100.93,101.5,20879.0,91.324,91.5669,90.7933,91.306,20879.0
2020-02-25 11:30:00,101.42,101.76,101.34,101.43,10994.0,91.234,91.5399,91.1621,91.243,10994.0
2020-02-25 12:00:00,101.51,101.64,100.73,100.82,14284.0,91.315,91.4319,90.6133,90.6943,14284.0
2020-02-25 12:30:00,100.9,101.27,100.41,100.47,39181.0,90.7663,91.0991,90.3255,90.3795,39181.0
2020-02-25 13:00:00,100.42,100.72,100.17,100.36,41096.0,90.3345,90.6043,90.1096,90.2805,41096.0
2020-02-25 13:30:00,100.21,100.3,99.8,99.84,40607.0,90.1456,90.2265,89.7767,89.8127,40607.0
2020-02-25 14:00:00,99.86,99.9,98.36,98.42,182120.0,89.8307,89.8667,88.4814,88.5353,182120.0
2020-02-25 14:30:00,98.44,98.82,97.99,98.74,42908.0,88.5533,88.8952,88.1485,88.8232,42908.0
2020-02-25 15:00:00,98.77,99.15,97.9,98.11,55609.0,88.8502,89.192,88.0676,88.2565,55609.0
2020-02-25 15:30:00,98.1,98.4,97.65,97.78,271180.0,88.2475,88.5173,87.8427,87.9596,271180.0
2020-02-26 09:30:00,98.83,99.4,97.87,98.37,55481.0,88.9042,89.4169,88.0406,88.4904,55481.0
2020-02-26 10:00:00,98.4,99.16,98.23,98.79,90206.0,88.5173,89.201,88.3644,88.8682,90206.0
2020-02-26 10:30:00,98.78,99.28,98.59,99.0,25933.0,88.8592,89.309,88.6883,89.0571,25933.0
2020-02-26 11:00:00,99.0,99.79,98.69,99.72,39702.0,89.0571,89.7677,88.7782,89.7048,39702.0
2020-02-26 11:30:00,99.73,99.97,99.11,99.15,51491.0,89.7138,89.9297,89.156,89.192,51491.0
2020-02-26 12:00:00,99.15,99.25,98.55,98.92,43930.0,89.192,89.282,88.6523,88.9851,43930.0
2020-02-26 12:30:00,99.03,99.23,98.5,98.68,31420.0,89.0841,89.264,88.6073,88.7692,31420.0
2020-02-26 13:00:00,98.67,98.82,98.35,98.72,41550.0,88.7602,88.8952,88.4724,88.8052,41550.0
2020-02-26 13:30:00,98.74,98.74,97.5,97.56,83326.0,88.8232,88.8232,87.7077,87.7617,83326.0
2020-02-26 14:00:00,97.68,98.17,97.47,97.79,29665.0,87.8697,88.3104,87.6808,87.9686,29665.0
2020-02-26 14:30:00,97.85,98.21,97.21,97.29,40667.0,88.0226,88.3464,87.4469,87.5188,40667.0
2020-02-26 15:00:00,97.28,97.76,97.04,97.27,52167.0,87.5098,87.9416,87.2939,87.5008,52167.0
2020-02-26 15:30:00,97.28,97.61,96.86,96.88,237397.0,87.5098,87.8067,87.132,87.15,237397.0
2020-02-27 09:30:00,94.41,95.21,93.51,94.55,66426.0,84.9281,85.6477,84.1185,85.054,66426.0
2020-02-27 10:00:00,94.53,94.65,93.77,93.85,34029.0,85.036,85.144,84.3524,84.4243,34029.0
2020-02-27 10:30:00,93.81,95.56,93.29,95.38,54097.0,84.3883,85.9626,83.9206,85.8007,54097.0
2020-02-27 11:00:00,95.52,96.3,95.04,95.04,47112.0,85.9266,86.6283,85.4948,85.4948,47112.0
2020-02-27 11:30:00,95.09,95.58,94.65,95.51,52020.0,85.5398,85.9806,85.144,85.9176,52020.0
2020-02-27 12:00:00,95.5,95.98,95.21,95.71,51278.0,85.9086,86.3404,85.6477,86.0975,51278.0
2020-02-27 12:30:00,95.69,96.23,95.59,95.6,27386.0,86.0795,86.5653,85.9896,85.9986,27386.0
2020-02-27 13:00:00,95.65,96.27,95.4,95.6,17598.0,86.0435,86.6013,85.8186,85.9986,17598.0
2020-02-27 13:30:00,95.41,95.63,94.15,94.44,34218.0,85.8276,86.0255,84.6942,84.9551,34218.0
2020-02-27 14:00:00,94.45,94.75,93.97,94.67,39038.0,84.9641,85.2339,84.5323,85.162,39038.0
2020-02-27 14:30:00,94.67,94.69,93.95,93.99,29669.0,85.162,85.18,84.5143,84.5503,29669.0
2020-02-27 15:00:00,93.91,94.15,93.44,93.44,51902.0,84.4783,84.6942,84.0555,84.0555,51902.0
2020-02-27 15:30:00,93.47,93.48,91.71,91.71,146790.0,84.0825,84.0915,82.4992,82.4992,146790.0
2020-02-28 09:30:00,88.78,91.5,88.07,90.33,102755.0,79.8635,82.3103,79.2248,81.2578,102755.0
2020-02-28 10:00:00,90.17,91.37,89.49,90.43,69188.0,81.1139,82.1934,80.5022,81.3478,69188.0
2020-02-28 10:30:00,90.26,91.5,90.2,91.01,80843.0,81.1949,82.3103,81.1409,81.8696,80843.0
2020-02-28 11:00:00,90.97,91.38,90.18,91.34,72278.0,81.8336,82.2024,81.1229,82.1664,72278.0
2020-02-28 11:30:00,91.39,92.74,91.34,91.8,53223.0,82.2114,83.4258,82.1664,82.5802,53223.0
2020-02-28 12:00:00,91.82,91.98,91.2,91.95,36036.0,82.5982,82.7421,82.0405,82.7151,36036.0
2020-02-28 12:30:00,91.96,92.97,91.82,92.67,126182.0,82.7241,83.6327,82.5982,83.3628,126182.0
2020-02-28 13:00:00,92.73,92.86,91.36,91.88,43017.0,83.4168,83.5337,82.1844,82.6522,43017.0
2020-02-28 13:30:00,91.55,92.04,91.03,91.86,75274.0,82.3553,82.7961,81.8875,82.6342,75274.0
2020-02-28 14:00:00,91.85,92.5,91.38,92.17,112387.0,82.6252,83.2099,82.2024,82.913,112387.0
2020-02-28 14:30:00,92.21,93.72,92.12,93.14,115810.0,82.949,84.3074,82.8681,83.7856,115810.0
2020-02-28 15:00:00,93.12,93.25,91.98,91.99,103498.0,83.7676,83.8846,82.7421,82.7511,103498.0
2020-02-28 15:30:00,92.01,94.0,91.51,93.84,356202.0,82.7691,84.5593,82.3193,84.4153,356202.0
2020-03-02 09:30:00,94.09,94.49,93.44,93.56,87220.0,84.6402,85.0,84.0555,84.1634,87220.0
2020-03-02 10:00:00,93.66,93.66,92.72,93.37,44353.0,84.2534,84.2534,83.4078,83.9925,44353.0
2020-03-02 10:30:00,93.49,94.89,93.01,94.44,54813.0,84.1005,85.3599,83.6687,84.9551,54813.0
2020-03-02 11:00:00,94.53,95.1,94.11,94.96,35325.0,85.036,85.5488,84.6582,85.4228,35325.0
2020-03-02 11:30:00,95.07,96.0,94.79,95.89,40725.0,85.5218,86.3584,85.2699,86.2594,40725.0
2020-03-02 12:00:00,95.88,95.95,94.95,95.25,33451.0,86.2504,86.3134,85.4138,85.6837,33451.0
2020-03-02 12:30:00,95.25,95.76,95.25,95.53,37288.0,85.6837,86.1425,85.6837,85.9356,37288.0
2020-03-02 13:00:00,95.56,95.59,94.5,94.62,35037.0,85.9626,85.9896,85.009,85.117,35037.0
2020-03-02 13:30:00,94.68,95.12,94.39,94.97,38485.0,85.171,85.5668,84.9101,85.4318,38485.0
2020-03-02 14:00:00,94.96,95.24,94.65,94.65,38878.0,85.4228,85.6747,85.144,85.144,38878.0
2020-03-02 14:30:00,94.71,94.84,93.92,94.28,51805.0,85.1979,85.3149,84.4873,84.8111,51805.0
2020-03-02 15:00:00,94.23,95.63,94.2,95.4,73682.0,84.7662,86.0255,84.7392,85.8186,73682.0
2020-03-02 15:30:00,95.43,96.6,95.35,96.38,222038.0,85.8456,86.8981,85.7737,86.7002,222038.0
2020-03-03 09:30:00,95.99,96.02,94.57,94.68,51190.0,86.3494,86.3764,85.072,85.171,51190.0
2020-03-03 10:00:00,94.82,97.54,94.67,95.31,79820.0,85.2969,87.7437,85.162,85.7377,79820.0
2020-03-03 10:30:00,95.2,96.82,95.14,96.75,28374.0,85.6387,87.096,85.5848,87.0331,28374.0
2020-03-03 11:00:00,96.62,96.88,94.09,94.28,46647.0,86.9161,87.15,84.6402,84.8111,46647.0
2020-03-03 11:30:00,94.29,96.0,94.27,95.94,25620.0,84.8201,86.3584,84.8021,86.3044,25620.0
2020-03-03 12:00:00,95.84,96.51,95.64,95.76,23053.0,86.2145,86.8172,86.0345,86.1425,23053.0
2020-03-03 12:30:00,95.76,96.25,95.55,95.79,24692.0,86.1425,86.5833,85.9536,86.1695,24692.0
2020-03-03 13:00:00,95.74,95.74,94.6,94.99,32288.0,86.1245,86.1245,85.099,85.4498,32288.0
2020-03-03 13:30:00,94.91,95.05,93.75,93.89,26500.0,85.3779,85.5038,84.3344,84.4603,26500.0
2020-03-03 14:00:00,93.9,94.11,92.91,93.74,33084.0,84.4693,84.6582,83.5787,84.3254,33084.0
2020-03-03 14:30:00,93.73,94.85,93.33,94.41,51361.0,84.3164,85.3239,83.9565,84.9281,51361.0
2020-03-03 15:00:00,94.3,95.36,94.3,95.35,47019.0,84.8291,85.7827,84.8291,85.7737,47019.0
2020-03-03 15:30:00,95.29,95.45,94.13,94.61,160900.0,85.7197,85.8636,84.6762,85.108,160900.0
2020-03-04 09:30:00,96.36,96.55,93.42,93.42,64534.0,86.6822,86.8531,84.0375,84.0375,64534.0
2020-03-04 10:00:00,93.42,94.77,92.97,94.38,46928.0,84.0375,85.2519,83.6327,84.9011,46928.0
2020-03-04 10:30:00,94.39,94.46,92.92,93.61,78406.0,84.9101,84.9731,83.5877,84.2084,78406.0
2020-03-04 11:00:00,93.73,94.08,93.49,94.06,36361.0,84.3164,84.6312,84.1005,84.6132,36361.0
2020-03-04 11:30:00,94.12,94.25,93.84,94.04,24476.0,84.6672,84.7841,84.4153,84.5952,24476.0
2020-03-04 12:00:00,94.08,94.78,94.08,94.76,21069.0,84.6312,85.2609,84.6312,85.2429,21069.0
2020-03-04 12:30:00,94.78,94.95,94.32,94.95,29486.0,85.2609,85.4138,84.8471,85.4138,29486.0
2020-03-04 13:00:00,95.01,95.65,94.89,95.59,20281.0,85.4678,86.0435,85.3599,85.9896,20281.0
2020-03-04 13:30:00,95.56,95.91,95.47,95.58,22089.0,85.9626,86.2774,85.8816,85.9806,22089.0
2020-03-04 14:00:00,95.58,96.01,95.3,96.0,31482.0,85.9806,86.3674,85.7287,86.3584,31482.0
2020-03-04 14:30:00,95.99,96.29,95.75,96.28,29902.0,86.3494,86.6193,86.1335,86.6103,29902.0
2020-03-04 15:00:00,96.29,96.97,96.21,96.91,38550.0,86.6193,87.231,86.5473,87.177,38550.0
2020-03-04 15:30:00,96.95,98.1,96.93,97.91,155255.0,87.213,88.2475,87.195,88.0766,155255.0
2020-03-05 09:30:00,94.49,95.02,93.34,93.61,63005.0,85.0,85.4768,83.9655,84.2084,63005.0
2020-03-05 10:00:00,93.65,95.24,93.6,94.88,38511.0,84.2444,85.6747,84.1994,85.3509,38511.0
2020-03-05 10:30:00,94.78,94.9,93.9,94.47,21186.0,85.2609,85.3689,84.4693,84.9821,21186.0
2020-03-05 11:00:00,94.41,95.71,94.38,95.27,53317.0,84.9281,86.0975,84.9011,85.7017,53317.0
2020-03-05 11:30:00,95.29,95.37,94.27,94.49,18967.0,85.7197,85.7917,84.8021,85.0,18967.0
2020-03-05 12:00:00,94.49,94.62,94.13,94.33,18469.0,85.0,85.117,84.6762,84.8561,18469.0
2020-03-05 12:30:00,94.36,94.65,93.73,93.82,26163.0,84.8831,85.144,84.3164,84.3973,26163.0
2020-03-05 13:00:00,93.82,94.2,93.7,94.18,23265.0,84.3973,84.7392,84.2894,84.7212,23265.0
2020-03-05 13:30:00,94.21,94.7,94.04,94.61,27970.0,84.7482,85.189,84.5952,85.108,27970.0
2020-03-05 14:00:00,94.59,95.0,93.95,94.1,35224.0,85.09,85.4588,84.5143,84.6492,35224.0
2020-03-05 14:30:00,94.07,94.72,94.07,94.36,36957.0,84.6222,85.2069,84.6222,84.8831,36957.0
2020-03-05 15:00:00,94.38,94.38,93.69,94.19,42016.0,84.9011,84.9011,84.2804,84.7302,42016.0
2020-03-05 15:30:00,94.19,95.06,94.16,94.82,126651.0,84.7302,85.5128,84.7032,85.2969,126651.0
2020-03-06 09:30:00,91.53,94.78,91.12,94.59,132663.0,82.3373,85.2609,81.9685,85.09,132663.0
2020-03-06 10:00:00,94.69,94.85,93.57,94.57,54400.0,85.18,85.3239,84.1724,85.072,54400.0
2020-03-06 10:30:00,94.8,95.03,94.41,94.57,29828.0,85.2789,85.4858,84.9281,85.072,29828.0
2020-03-06 11:00:00,94.68,94.72,92.57,92.81,40662.0,85.171,85.2069,83.2729,83.4888,40662.0
2020-03-06 11:30:00,92.76,93.47,92.75,93.24,24599.0,83.4438,84.0825,83.4348,83.8756,24599.0
2020-03-06 12:00:00,93.16,93.16,92.6,92.79,25593.0,83.8036,83.8036,83.2999,83.4708,25593.0
2020-03-06 12:30:00,92.8,93.82,92.75,93.07,43986.0,83.4798,84.3973,83.4348,83.7227,43986.0
2020-03-06 13:00:00,93.08,93.39,92.84,92.9,25894.0,83.7317,84.0105,83.5158,83.5697,25894.0
2020-03-06 13:30:00,92.94,93.17,92.31,92.37,22325.0,83.6057,83.8126,83.039,83.093,22325.0
2020-03-06 14:00:00,92.34,92.38,91.82,91.92,52957.0,83.066,83.102,82.5982,82.6882,52957.0
2020-03-06 14:30:00,91.9,91.92,91.04,91.11,48479.0,82.6702,82.6882,81.8965,81.9595,48479.0
2020-03-06 15:00:00,91.1,91.74,90.74,91.27,58584.0,81.9505,82.5262,81.6267,82.1034,58584.0
2020-03-06 15:30:00,91.26,92.65,91.16,92.25,261283.0,82.0944,83.3448,82.0045,82.985,261283.0
2020-03-09 09:30:00,85.85,86.51,78.42,85.01,29159.0,77.2278,77.8215,70.544,76.4722,29159.0
2020-03-09 10:00:00,91.0,91.0,84.57,86.07,51138.0,81.8606,81.8606,76.0763,77.4257,51138.0
2020-03-09 10:30:00,86.19,86.2,83.65,83.9,33606.0,77.5336,77.5426,75.2487,75.4736,33606.0
2020-03-09 11:00:00,83.79,84.54,83.42,84.25,56107.0,75.3747,76.0494,75.0418,75.7885,56107.0
2020-03-09 11:30:00,84.14,85.42,83.87,84.65,55532.0,75.6895,76.841,75.4466,76.1483,55532.0
2020-03-09 12:00:00,84.54,84.6,82.88,83.09,78708.0,76.0494,76.1033,74.5561,74.745,78708.0
2020-03-09 12:30:00,83.04,83.13,82.01,82.31,33205.0,74.7,74.781,73.7735,74.0433,33205.0
2020-03-09 13:00:00,82.24,82.48,81.55,81.64,22468.0,73.9804,74.1962,73.3597,73.4406,22468.0
2020-03-09 13:30:00,81.59,81.65,80.57,80.88,27672.0,73.3956,73.4496,72.4781,72.7569,27672.0
2020-03-09 14:00:00,80.87,80.88,79.98,80.0,41475.0,72.7479,72.7569,71.9473,71.9653,41475.0
2020-03-09 14:30:00,79.89,80.55,79.45,80.38,36695.0,71.8664,72.4601,71.4706,72.3072,36695.0
2020-03-09 15:00:00,80.4,81.15,79.88,80.7,55736.0,72.3252,72.9998,71.8574,72.595,55736.0
2020-03-09 15:30:00,80.66,80.87,79.11,79.12,192203.0,72.559,72.7479,71.1647,71.1737,192203.0
2020-03-10 09:30:00,83.3,83.76,81.56,82.53,105090.0,74.9339,75.3477,73.3686,74.2412,105090.0
2020-03-10 10:00:00,82.52,83.18,82.21,82.82,60032.0,74.2322,74.8259,73.9534,74.5021,60032.0
2020-03-10 10:30:00,82.8,82.98,81.4,81.41,47777.0,74.4841,74.646,73.2247,73.2337,47777.0
2020-03-10 11:00:00,81.43,81.8,80.51,80.51,42411.0,73.2517,73.5845,72.4241,72.4241,42411.0
2020-03-10 11:30:00,80.58,81.71,80.18,80.71,26258.0,72.4871,73.5036,72.1272,72.604,26258.0
2020-03-10 12:00:00,80.71,81.76,80.69,81.17,42236.0,72.604,73.5486,72.586,73.0178,42236.0
2020-03-10 12:30:00,81.08,81.38,80.35,81.24,36192.0,72.9369,73.2067,72.2802,73.0808,36192.0
2020-03-10 13:00:00,81.36,82.54,81.04,82.43,35831.0,73.1887,74.2502,72.9009,74.1513,35831.0
2020-03-10 13:30:00,82.42,82.89,81.95,82.21,40629.0,74.1423,74.5651,73.7195,73.9534,40629.0
2020-03-10 14:00:00,82.15,83.73,82.0,83.73,44343.0,73.8994,75.3207,73.7645,75.3207,44343.0
2020-03-10 14:30:00,83.79,85.6,83.55,85.22,45647.0,75.3747,77.0029,75.1588,76.6611,45647.0
2020-03-10 15:00:00,85.41,85.97,85.16,85.38,49105.0,76.832,77.3357,76.6071,76.805,49105.0
2020-03-10 15:30:00,85.38,86.33,85.06,86.25,155188.0,76.805,77.6596,76.5171,77.5876,155188.0
2020-03-11 09:30:00,83.59,83.81,81.6,81.92,73369.0,75.1948,75.3927,73.4046,73.6925,73369.0
2020-03-11 10:00:00,81.95,82.41,80.94,81.05,72248.0,73.7195,74.1333,72.8109,72.9099,72248.0
2020-03-11 10:30:00,81.02,81.18,79.98,80.44,48476.0,72.8829,73.0268,71.9473,72.3611,48476.0
2020-03-11 11:00:00,80.56,80.88,79.68,80.26,36227.0,72.4691,72.7569,71.6775,72.1992,36227.0
2020-03-11 11:30:00,80.27,81.3,79.93,81.29,36875.0,72.2082,73.1348,71.9024,73.1258,36875.0
2020-03-11 12:00:00,81.21,81.73,80.51,80.51,48485.0,73.0538,73.5216,72.4241,72.4241,48485.0
2020-03-11 12:30:00,80.56,80.73,79.19,79.43,74821.0,72.4691,72.622,71.2367,71.4526,74821.0
2020-03-11 13:00:00,79.32,80.17,78.78,80.08,54557.0,71.3536,72.1182,70.8679,72.0373,54557.0
2020-03-11 13:30:00,80.14,80.32,79.48,80.15,82079.0,72.0913,72.2532,71.4975,72.1003,82079.0
2020-03-11 14:00:00,80.09,80.14,79.12,79.38,44349.0,72.0463,72.0913,71.1737,71.4076,44349.0
2020-03-11 14:30:00,79.47,80.13,79.32,79.77,177519.0,71.4886,72.0823,71.3536,71.7584,177519.0
2020-03-11 15:00:00,79.77,79.85,78.33,79.6,112866.0,71.7584,71.8304,70.463,71.6055,112866.0
2020-03-11 15:30:00,79.54,81.22,79.52,80.64,240575.0,71.5515,73.0628,71.5335,72.541,240575.0
2020-03-12 09:30:00,75.24,77.67,71.98,77.38,55643.0,67.6834,69.8693,64.7508,69.6085,55643.0
2020-03-12 10:00:00,77.39,77.45,72.81,72.85,73060.0,69.6175,69.6714,65.4974,65.5334,73060.0
2020-03-12 10:30:00,72.86,73.6,72.0,72.33,119580.0,65.5424,66.2081,64.7688,65.0656,119580.0
2020-03-12 11:00:00,72.19,72.21,71.07,71.71,60273.0,64.9397,64.9577,63.9322,64.5079,60273.0
2020-03-12 11:30:00,71.71,72.18,70.27,70.55,62091.0,64.5079,64.9307,63.2125,63.4644,62091.0
2020-03-12 12:00:00,70.62,71.78,70.35,71.49,88129.0,63.5274,64.5709,63.2845,64.31,88129.0
2020-03-12 12:30:00,71.49,74.15,70.45,74.1,350012.0,64.31,66.7029,63.3745,66.6579,350012.0
2020-03-12 13:00:00,74.24,75.95,72.61,73.29,69033.0,66.7838,68.3221,65.3175,65.9292,69033.0
2020-03-12 13:30:00,73.19,73.45,71.73,73.2,46641.0,65.8393,66.0732,64.5259,65.8483,46641.0
2020-03-12 14:00:00,73.43,73.59,72.41,72.72,42347.0,66.0552,66.1991,65.1376,65.4165,42347.0
2020-03-12 14:30:00,72.72,73.79,72.29,73.19,53415.0,65.4165,66.379,65.0297,65.8393,53415.0
2020-03-12 15:00:00,73.25,74.47,73.25,73.44,73245.0,65.8932,66.9907,65.8932,66.0642,73245.0
2020-03-12 15:30:00,73.44,74.88,73.28,73.28,273312.0,66.0642,67.3595,65.9202,65.9202,273312.0
2020-03-13 09:30:00,78.1,79.51,76.51,77.05,82086.0,70.2561,71.5245,68.8258,69.3116,82086.0
2020-03-13 10:00:00,77.11,78.2,76.33,77.32,60035.0,69.3656,70.3461,68.6639,69.5545,60035.0
2020-03-13 10:30:00,77.25,77.25,73.56,73.71,83242.0,69.4915,69.4915,66.1721,66.307,83242.0
2020-03-13 11:00:00,73.75,75.03,73.69,74.18,59309.0,66.343,67.4945,66.2891,66.7298,59309.0
2020-03-13 11:30:00,74.18,74.24,72.39,72.95,54297.0,66.7298,66.7838,65.1196,65.6234,54297.0
2020-03-13 12:00:00,73.01,73.64,72.35,73.59,50628.0,65.6774,66.2441,65.0836,66.1991,50628.0
2020-03-13 12:30:00,73.53,75.26,73.51,74.55,42976.0,66.1451,67.7014,66.1271,67.0627,42976.0
2020-03-13 13:00:00,74.53,74.93,73.61,74.67,47374.0,67.0447,67.4045,66.2171,67.1706,47374.0
2020-03-13 13:30:00,74.78,75.72,74.35,75.16,40661.0,67.2696,68.1152,66.8828,67.6114,40661.0
2020-03-13 14:00:00,75.18,75.23,73.61,73.64,53525.0,67.6294,67.6744,66.2171,66.2441,53525.0
2020-03-13 14:30:00,73.71,73.97,72.98,73.84,135588.0,66.307,66.5409,65.6504,66.424,135588.0
2020-03-13 15:00:00,73.9,75.8,73.9,75.74,71181.0,66.478,68.1871,66.478,68.1332,71181.0
2020-03-13 15:30:00,75.76,78.55,75.18,78.42,193824.0,68.1512,70.661,67.6294,70.544,193824.0
2020-03-16 09:30:00,70.45,71.36,69.86,70.89,39278.0,63.3745,64.1931,62.8437,63.7703,39278.0
2020-03-16 10:00:00,70.89,71.83,69.39,71.69,31163.0,63.7703,64.6159,62.4209,64.4899,31163.0
2020-03-16 10:30:00,71.79,73.94,71.66,72.05,28529.0,64.5799,66.514,64.4629,64.8138,28529.0
2020-03-16 11:00:00,72.09,74.21,71.98,73.37,46920.0,64.8498,66.7568,64.7508,66.0012,46920.0
2020-03-16 11:30:00,73.48,73.76,71.61,72.06,41075.0,66.1001,66.352,64.418,64.8228,41075.0
2020-03-16 12:00:00,72.29,72.92,71.26,71.36,33509.0,65.0297,65.5964,64.1031,64.1931,33509.0
2020-03-16 12:30:00,71.36,71.64,69.76,70.29,46772.0,64.1931,64.4449,62.7538,63.2305,46772.0
2020-03-16 13:00:00,70.49,71.08,70.1,70.12,36428.0,63.4104,63.9412,63.0596,63.0776,36428.0
2020-03-16 13:30:00,69.95,70.28,68.45,68.52,49811.0,62.9247,63.2215,61.5753,61.6383,49811.0
2020-03-16 14:00:00,68.43,68.56,67.29,68.02,37582.0,61.5573,61.6743,60.5318,61.1885,37582.0
2020-03-16 14:30:00,67.93,69.21,67.66,68.16,52241.0,61.1076,62.259,60.8647,61.3145,52241.0
2020-03-16 15:00:00,68.2,68.68,67.15,67.42,56771.0,61.3504,61.7822,60.4059,60.6488,56771.0
2020-03-16 15:30:00,67.35,68.59,66.12,66.12,188015.0,60.5858,61.7013,59.4793,59.4793,188015.0
2020-03-17 09:30:00,68.14,69.62,64.78,64.78,97729.0,61.2965,62.6278,58.2739,58.2739,97729.0
2020-03-17 10:00:00,64.69,66.59,64.44,66.01,91830.0,58.193,59.9021,57.9681,59.3804,91830.0
2020-03-17 10:30:00,66.02,67.36,65.25,67.25,99160.0,59.3894,60.5948,58.6967,60.4959,99160.0
2020-03-17 11:00:00,67.18,68.62,67.0,67.56,95508.0,60.4329,61.7283,60.271,60.7747,95508.0
2020-03-17 11:30:00,67.68,68.04,65.35,65.83,121557.0,60.8827,61.2065,58.7867,59.2185,121557.0
2020-03-17 12:00:00,65.93,67.62,65.67,66.62,71345.0,59.3084,60.8287,59.0745,59.9291,71345.0
2020-03-17 12:30:00,66.59,66.86,65.65,66.09,59766.0,59.9021,60.145,59.0565,59.4524,59766.0
2020-03-17 13:00:00,66.05,66.47,64.69,65.01,46582.0,59.4164,59.7942,58.193,58.4808,46582.0
2020-03-17 13:30:00,64.96,65.95,64.67,65.86,35822.0,58.4358,59.3264,58.175,59.2455,35822.0
2020-03-17 14:00:00,65.88,68.69,65.72,68.48,39275.0,59.2634,61.7912,59.1195,61.6023,39275.0
2020-03-17 14:30:00,68.98,69.85,68.36,68.94,64383.0,62.0521,62.8347,61.4944,62.0161,64383.0
2020-03-17 15:00:00,68.89,70.18,68.2,68.88,84049.0,61.9711,63.1316,61.3504,61.9621,84049.0
2020-03-17 15:30:00,68.93,70.66,68.93,70.42,250333.0,62.0071,63.5634,62.0071,63.3475,250333.0
2020-03-18 09:30:00,64.83,65.14,62.49,63.56,111568.0,58.3189,58.5978,56.2139,57.1764,111568.0
2020-03-18 10:00:00,63.65,65.42,62.89,63.73,64878.0,57.2574,58.8496,56.5737,57.3294,64878.0
2020-03-18 10:30:00,63.64,64.19,60.08,61.25,107469.0,57.2484,57.7432,54.046,55.0985,107469.0
2020-03-18 11:00:00,61.25,61.25,58.74,59.47,71623.0,55.0985,55.0985,52.8405,53.4972,71623.0
2020-03-18 11:30:00,59.23,61.12,58.78,60.9,66302.0,53.2813,54.9815,52.8765,54.7836,66302.0
2020-03-18 12:00:00,60.89,60.9,58.92,59.63,39775.0,54.7746,54.7836,53.0025,53.6412,39775.0
2020-03-18 12:30:00,59.63,59.68,58.95,58.99,39488.0,53.6412,53.6861,53.0294,53.0654,39488.0
2020-03-18 13:00:00,58.92,59.28,57.55,57.55,42046.0,53.0025,53.3263,51.7701,51.7701,42046.0
2020-03-18 13:30:00,57.53,57.99,54.53,54.72,54057.0,51.7521,52.1659,49.0534,49.2243,54057.0
2020-03-18 14:00:00,54.6,54.6,52.7,53.67,71785.0,49.1163,49.1163,47.4072,48.2797,71785.0
2020-03-18 14:30:00,53.67,56.34,53.67,56.15,55560.0,48.2797,50.6816,48.2797,50.5107,55560.0
2020-03-18 15:00:00,55.99,57.07,55.0,55.21,48854.0,50.3667,51.3383,49.4762,49.6651,48854.0
2020-03-18 15:30:00,55.17,59.74,55.17,59.11,205638.0,49.6291,53.7401,49.6291,53.1734,205638.0
2020-03-19 09:30:00,58.2,63.34,56.46,63.19,73248.0,52.3548,56.9785,50.7895,56.8436,73248.0
2020-03-19 10:00:00,63.06,67.24,62.63,67.16,76915.0,56.7267,60.4869,56.3399,60.4149,76915.0
2020-03-19 10:30:00,67.44,69.15,65.65,66.98,85375.0,60.6668,62.205,59.0565,60.253,85375.0
2020-03-19 11:00:00,66.68,69.3,65.69,69.27,96506.0,59.9831,62.34,59.0925,62.313,96506.0
2020-03-19 11:30:00,68.98,72.29,68.79,69.56,73775.0,62.0521,65.0297,61.8812,62.5738,73775.0
2020-03-19 12:00:00,69.33,69.33,67.31,68.66,55037.0,62.3669,62.3669,60.5498,61.7642,55037.0
2020-03-19 12:30:00,68.79,71.58,68.43,70.66,50245.0,61.8812,64.391,61.5573,63.5634,50245.0
2020-03-19 13:00:00,70.57,70.79,68.33,69.16,40006.0,63.4824,63.6803,61.4674,62.214,40006.0
2020-03-19 13:30:00,69.16,69.16,66.59,67.55,125786.0,62.214,62.214,59.9021,60.7657,125786.0
2020-03-19 14:00:00,67.55,68.18,66.75,67.03,59959.0,60.7657,61.3324,60.0461,60.2979,59959.0
2020-03-19 14:30:00,67.11,67.88,66.02,66.09,50441.0,60.3699,61.0626,59.3894,59.4524,50441.0
2020-03-19 15:00:00,66.27,66.27,64.82,65.77,80719.0,59.6143,59.6143,58.3099,59.1645,80719.0
2020-03-19 15:30:00,65.72,66.38,63.0,63.83,421850.0,59.1195,59.7132,56.6727,57.4193,421850.0
2020-03-20 09:30:00,65.04,67.93,62.35,64.37,181151.0,58.5078,61.1076,56.088,57.9051,181151.0
2020-03-20 10:00:00,64.52,67.41,64.48,67.2,49724.0,58.04,60.6398,58.0041,60.4509,49724.0
2020-03-20 10:30:00,66.85,68.99,66.67,68.8,54637.0,60.136,62.0611,59.9741,61.8902,54637.0
2020-03-20 11:00:00,69.31,69.39,65.29,66.97,68944.0,62.349,62.4209,58.7327,60.244,68944.0
2020-03-20 11:30:00,67.14,67.5,65.02,65.62,55631.0,60.3969,60.7207,58.4898,59.0296,55631.0
2020-03-20 12:00:00,65.68,66.26,64.14,64.4,45175.0,59.0835,59.6053,57.6982,57.9321,45175.0
2020-03-20 12:30:00,64.48,66.28,64.44,65.13,59437.0,58.0041,59.6233,57.9681,58.5888,59437.0
2020-03-20 13:00:00,65.1,66.01,64.21,65.02,61861.0,58.5618,59.3804,57.7612,58.4898,61861.0
2020-03-20 13:30:00,65.04,65.56,64.19,65.2,52055.0,58.5078,58.9756,57.7432,58.6517,52055.0
2020-03-20 14:00:00,65.05,65.59,63.62,64.02,37361.0,58.5168,59.0026,57.2304,57.5903,37361.0
2020-03-20 14:30:00,64.17,64.56,62.72,63.4,50096.0,57.7252,58.076,56.4208,57.0325,50096.0
2020-03-20 15:00:00,63.34,63.79,62.02,63.63,51401.0,56.9785,57.3833,55.7911,57.2394,51401.0
2020-03-20 15:30:00,63.54,66.5,62.86,64.72,355821.0,57.1585,59.8212,56.5468,58.2199,355821.0
2020-03-23 09:30:00,64.31,65.32,61.01,63.75,55096.0,57.8511,58.7597,54.8826,57.3474,55096.0
2020-03-23 10:00:00,63.75,64.86,62.34,63.89,45736.0,57.3474,58.3459,56.079,57.4733,45736.0
2020-03-23 10:30:00,63.74,64.65,62.75,63.34,37599.0,57.3384,58.157,56.4478,56.9785,37599.0
2020-03-23 11:00:00,63.34,64.61,62.19,62.27,53462.0,56.9785,58.121,55.944,56.016,53462.0
2020-03-23 11:30:00,62.49,64.06,62.35,63.72,63607.0,56.2139,57.6262,56.088,57.3204,63607.0
2020-03-23 12:00:00,63.66,63.77,61.69,62.31,90396.0,57.2664,57.3654,55.4943,56.052,90396.0
2020-03-23 12:30:00,62.33,62.93,61.27,62.4,59474.0,56.07,56.6097,55.1164,56.133,59474.0
2020-03-23 13:00:00,62.35,62.99,61.16,61.32,100234.0,56.088,56.6637,55.0175,55.1614,100234.0
2020-03-23 13:30:00,61.28,63.06,60.85,61.32,50731.0,55.1254,56.7267,54.7386,55.1614,50731.0
2020-03-23 14:00:00,61.19,62.49,60.33,62.27,61081.0,55.0445,56.2139,54.2708,56.016,61081.0
2020-03-23 14:30:00,62.17,62.61,61.25,61.76,74671.0,55.9261,56.3219,55.0985,55.5572,74671.0
2020-03-23 15:00:00,61.95,62.5,61.36,61.88,78663.0,55.7281,56.2229,55.1974,55.6652,78663.0
2020-03-23 15:30:00,62.0,63.0,61.57,62.21,268946.0,55.7731,56.6727,55.3863,55.962,268946.0
2020-03-24 09:30:00,67.15,69.3,65.33,65.57,75202.0,60.4059,62.34,58.7687,58.9846,75202.0
2020-03-24 10:00:00,65.76,66.97,65.29,66.84,133202.0,59.1555,60.244,58.7327,60.127,133202.0
2020-03-24 10:30:00,66.96,67.23,66.24,66.85,53125.0,60.235,60.4779,59.5873,60.136,53125.0
2020-03-24 11:00:00,66.7,67.16,66.31,66.77,78887.0,60.0011,60.4149,59.6503,60.0641,78887.0
2020-03-24 11:30:00,66.72,67.41,66.12,67.41,43737.0,60.0191,60.6398,59.4793,60.6398,43737.0
2020-03-24 12:00:00,67.3,68.98,67.05,68.98,37588.0,60.5408,62.0521,60.3159,62.0521,37588.0
2020-03-24 12:30:00,68.69,68.69,66.81,66.81,31285.0,61.7912,61.7912,60.1,60.1,31285.0
2020-03-24 13:00:00,66.73,67.36,65.77,66.34,31518.0,60.0281,60.5948,59.1645,59.6772,31518.0
2020-03-24 13:30:00,66.39,66.62,65.45,65.62,35739.0,59.7222,59.9291,58.8766,59.0296,35739.0
2020-03-24 14:00:00,65.75,66.0,65.13,65.7,48363.0,59.1465,59.3714,58.5888,59.1015,48363.0
2020-03-24 14:30:00,65.63,66.01,65.14,65.97,84260.0,59.0386,59.3804,58.5978,59.3444,84260.0
2020-03-24 15:00:00,65.95,66.45,65.66,66.28,97640.0,59.3264,59.7762,59.0655,59.6233,97640.0
2020-03-24 15:30:00,66.32,67.09,65.74,66.88,247033.0,59.6593,60.3519,59.1375,60.163,247033.0
2020-03-25 09:30:00,67.49,69.0,65.59,66.25,59594.0,60.7117,62.0701,59.0026,59.5963,59594.0
2020-03-25 10:00:00,66.06,67.36,65.73,66.29,57181.0,59.4254,60.5948,59.1285,59.6323,57181.0
2020-03-25 10:30:00,67.0,68.59,66.29,68.23,19444.0,60.271,61.7013,59.6323,61.3774,19444.0
2020-03-25 11:00:00,68.09,68.93,67.38,67.94,47709.0,61.2515,62.0071,60.6128,61.1166,47709.0
2020-03-25 11:30:00,67.92,69.45,67.81,68.99,56223.0,61.0986,62.4749,60.9996,62.0611,56223.0
2020-03-25 12:00:00,69.23,71.23,69.11,70.77,25120.0,62.277,64.0761,62.169,63.6623,25120.0
2020-03-25 12:30:00,70.84,71.89,70.26,71.16,64410.0,63.7253,64.6698,63.2035,64.0132,64410.0
2020-03-25 13:00:00,71.23,73.81,71.08,73.81,46496.0,64.0761,66.397,63.9412,66.397,46496.0
2020-03-25 13:30:00,73.83,75.34,72.9,73.0,59039.0,66.415,67.7733,65.5784,65.6684,59039.0
2020-03-25 14:00:00,73.31,74.13,72.12,73.14,45341.0,65.9472,66.6849,64.8767,65.7943,45341.0
2020-03-25 14:30:00,73.13,75.65,72.17,74.2,57698.0,65.7853,68.0522,64.9217,66.7478,57698.0
2020-03-25 15:00:00,73.97,75.29,73.58,73.59,77552.0,66.5409,67.7284,66.1901,66.1991,77552.0
2020-03-25 15:30:00,73.64,74.39,71.1,72.89,354848.0,66.2441,66.9188,63.9592,65.5694,354848.0
2020-03-26 09:30:00,73.0,74.72,70.0,73.46,109550.0,65.6684,67.2156,62.9697,66.0822,109550.0
2020-03-26 10:00:00,74.01,75.44,73.4,73.94,69707.0,66.5769,67.8633,66.0282,66.514,69707.0
2020-03-26 10:30:00,73.96,75.0,72.28,73.55,38019.0,66.5319,67.4675,65.0207,66.1631,38019.0
2020-03-26 11:00:00,73.07,74.09,72.57,73.95,39696.0,65.7313,66.6489,65.2815,66.5229,39696.0
2020-03-26 11:30:00,74.01,74.35,72.73,73.69,56809.0,66.5769,66.8828,65.4255,66.2891,56809.0
2020-03-26 12:00:00,73.59,74.14,73.32,73.83,67789.0,66.1991,66.6939,65.9562,66.415,67789.0
2020-03-26 12:30:00,73.77,74.29,73.41,74.0,34042.0,66.361,66.8288,66.0372,66.5679,34042.0
2020-03-26 13:00:00,74.0,74.58,73.51,73.76,75158.0,66.5679,67.0897,66.1271,66.352,75158.0
2020-03-26 13:30:00,73.72,74.65,73.41,74.43,69417.0,66.316,67.1526,66.0372,66.9547,69417.0
2020-03-26 14:00:00,74.43,75.43,74.04,75.17,88971.0,66.9547,67.8543,66.6039,67.6204,88971.0
2020-03-26 14:30:00,75.08,75.88,74.73,74.98,118679.0,67.5395,68.2591,67.2246,67.4495,118679.0
2020-03-26 15:00:00,74.94,75.34,74.75,75.17,75394.0,67.4135,67.7733,67.2426,67.6204,75394.0
2020-03-26 15:30:00,75.16,75.68,73.94,75.43,226939.0,67.6114,68.0792,66.514,67.8543,226939.0
2020-03-27 09:30:00,72.16,72.35,70.33,71.36,48512.0,64.9127,65.0836,63.2665,64.1931,48512.0
2020-03-27 10:00:00,71.33,72.78,70.92,70.92,32931.0,64.1661,65.4705,63.7973,63.7973,32931.0
2020-03-27 10:30:00,70.94,71.81,70.8,71.55,20580.0,63.8153,64.5979,63.6893,64.364,20580.0
2020-03-27 11:00:00,71.46,72.4,71.15,71.43,18651.0,64.283,65.1286,64.0042,64.256,18651.0
2020-03-27 11:30:00,71.68,72.09,70.67,71.01,17991.0,64.4809,64.8498,63.5724,63.8782,17991.0
2020-03-27 12:00:00,71.08,71.85,71.02,71.79,17348.0,63.9412,64.6339,63.8872,64.5799,17348.0
2020-03-27 12:30:00,71.6,72.26,70.68,70.87,47115.0,64.409,65.0027,63.5814,63.7523,47115.0
2020-03-27 13:00:00,71.03,71.31,70.51,70.65,16666.0,63.8962,64.1481,63.4284,63.5544,16666.0
2020-03-27 13:30:00,70.71,72.12,70.65,71.44,19553.0,63.6084,64.8767,63.5544,64.265,19553.0
2020-03-27 14:00:00,71.35,72.03,71.02,71.86,27164.0,64.1841,64.7958,63.8872,64.6429,27164.0
2020-03-27 14:30:00,71.76,71.91,70.61,71.13,27645.0,64.5529,64.6878,63.5184,63.9862,27645.0
2020-03-27 15:00:00,71.06,72.08,70.88,71.83,40595.0,63.9232,64.8408,63.7613,64.6159,40595.0
2020-03-27 15:30:00,71.83,72.06,70.51,71.25,178927.0,64.6159,64.8228,63.4284,64.0941,178927.0
2020-03-30 09:30:00,72.61,72.67,69.93,70.83,39720.0,65.3175,65.3715,62.9067,63.7163,39720.0
2020-03-30 10:00:00,70.77,71.74,69.67,71.36,19420.0,63.6623,64.5349,62.6728,64.1931,19420.0
2020-03-30 10:30:00,71.61,72.37,71.29,71.7,15413.0,64.418,65.1016,64.1301,64.4989,15413.0
2020-03-30 11:00:00,71.86,73.46,71.83,72.61,17262.0,64.6429,66.0822,64.6159,65.3175,17262.0
2020-03-30 11:30:00,72.91,72.98,72.41,72.5,15209.0,65.5874,65.6504,65.1376,65.2186,15209.0
2020-03-30 12:00:00,72.43,72.93,72.01,72.79,20478.0,65.1556,65.6054,64.7778,65.4794,20478.0
2020-03-30 12:30:00,72.74,72.74,72.21,72.73,16786.0,65.4345,65.4345,64.9577,65.4255,16786.0
2020-03-30 13:00:00,72.69,72.78,71.73,72.7,29894.0,65.3895,65.4705,64.5259,65.3985,29894.0
2020-03-30 13:30:00,72.71,72.93,72.25,72.6,24386.0,65.4075,65.6054,64.9937,65.3085,24386.0
2020-03-30 14:00:00,72.51,72.86,72.02,72.86,77160.0,65.2276,65.5424,64.7868,65.5424,77160.0
2020-03-30 14:30:00,72.81,73.61,72.69,73.46,33601.0,65.4974,66.2171,65.3895,66.0822,33601.0
2020-03-30 15:00:00,73.47,74.27,73.31,73.31,46545.0,66.0912,66.8108,65.9472,65.9472,46545.0
2020-03-30 15:30:00,73.44,74.93,73.32,74.02,192401.0,66.0642,67.4045,65.9562,66.5859,192401.0
2020-03-31 09:30:00,74.05,75.22,72.87,74.42,53314.0,66.6129,67.6654,65.5514,66.9457,53314.0
2020-03-31 10:00:00,73.9,74.6,73.54,73.89,18326.0,66.478,67.1077,66.1541,66.469,18326.0
2020-03-31 10:30:00,73.89,74.11,73.01,73.46,18887.0,66.469,66.6669,65.6774,66.0822,18887.0
2020-03-31 11:00:00,73.42,74.28,73.04,73.91,23146.0,66.0462,66.8198,65.7043,66.487,23146.0
2020-03-31 11:30:00,73.92,74.39,73.67,74.11,19918.0,66.496,66.9188,66.2711,66.6669,19918.0
2020-03-31 12:00:00,74.1,74.26,73.12,73.45,22912.0,66.6579,66.8018,65.7763,66.0732,22912.0
2020-03-31 12:30:00,73.6,73.67,72.45,72.95,14620.0,66.2081,66.2711,65.1736,65.6234,14620.0
2020-03-31 13:00:00,72.84,73.12,72.06,72.47,38330.0,65.5244,65.7763,64.8228,65.1916,38330.0
2020-03-31 13:30:00,72.35,73.12,72.22,73.05,21560.0,65.0836,65.7763,64.9667,65.7133,21560.0
2020-03-31 14:00:00,72.89,73.11,72.51,73.11,25439.0,65.5694,65.7673,65.2276,65.7673,25439.0
2020-03-31 14:30:00,73.09,73.56,72.94,73.18,31953.0,65.7493,66.1721,65.6144,65.8303,31953.0
2020-03-31 15:00:00,73.29,73.34,72.34,72.63,58859.0,65.9292,65.9742,65.0746,65.3355,58859.0
2020-03-31 15:30:00,72.65,74.13,72.49,73.36,221526.0,65.3535,66.6849,65.2096,65.9922,221526.0
2020-04-01 09:30:00,69.91,71.12,68.26,69.66,57313.0,62.8887,63.9772,61.4044,62.6638,57313.0
2020-04-01 10:00:00,69.75,71.23,69.47,70.67,29183.0,62.7448,64.0761,62.4929,63.5724,29183.0
2020-04-01 10:30:00,70.63,71.24,70.12,70.53,27962.0,63.5364,64.0851,63.0776,63.4464,27962.0
2020-04-01 11:00:00,70.52,71.09,70.44,70.75,36371.0,63.4374,63.9502,63.3655,63.6443,36371.0
2020-04-01 11:30:00,70.7,71.07,69.81,69.89,48183.0,63.5994,63.9322,62.7987,62.8707,48183.0
2020-04-01 12:00:00,69.82,69.87,69.18,69.18,37619.0,62.8077,62.8527,62.232,62.232,37619.0
2020-04-01 12:30:00,69.25,69.55,68.57,68.71,47452.0,62.295,62.5649,61.6833,61.8092,47452.0
2020-04-01 13:00:00,68.63,69.27,68.48,69.15,24808.0,61.7373,62.313,61.6023,62.205,24808.0
2020-04-01 13:30:00,69.02,69.45,68.68,69.2,36347.0,62.0881,62.4749,61.7822,62.25,36347.0
2020-04-01 14:00:00,69.09,69.32,68.69,68.97,29104.0,62.1511,62.358,61.7912,62.0431,29104.0
2020-04-01 14:30:00,68.88,69.1,68.29,68.34,31212.0,61.9621,62.16,61.4314,61.4764,31212.0
2020-04-01 15:00:00,68.4,68.82,68.32,68.37,46175.0,61.5304,61.9082,61.4584,61.5034,46175.0
2020-04-01 15:30:00,68.4,69.16,67.51,68.02,188598.0,61.5304,62.214,60.7297,61.1885,188598.0
2020-04-02 09:30:00,68.15,70.1,67.47,68.83,175754.0,61.3055,63.0596,60.6938,61.9172,175754.0
2020-04-02 10:00:00,68.99,70.39,68.59,70.12,27362.0,62.0611,63.3205,61.7013,63.0776,27362.0
2020-04-02 10:30:00,70.13,72.21,69.81,71.06,43975.0,63.0866,64.9577,62.7987,63.9232,43975.0
2020-04-02 11:00:00,71.05,71.47,68.99,69.3,49786.0,63.9142,64.292,62.0611,62.34,49786.0
2020-04-02 11:30:00,69.3,70.78,69.14,69.96,63436.0,62.34,63.6713,62.196,62.9337,63436.0
2020-04-02 12:00:00,70.16,70.49,69.46,69.65,53118.0,63.1136,63.4104,62.4839,62.6548,53118.0
2020-04-02 12:30:00,69.66,69.98,69.45,69.5,30271.0,62.6638,62.9517,62.4749,62.5199,30271.0
2020-04-02 13:00:00,69.56,69.79,68.0,68.01,36522.0,62.5738,62.7807,61.1705,61.1795,36522.0
2020-04-02 13:30:00,68.0,68.1,67.28,67.38,54558.0,61.1705,61.2605,60.5228,60.6128,54558.0
2020-04-02 14:00:00,67.31,67.38,66.52,67.15,59200.0,60.5498,60.6128,59.8392,60.4059,59200.0
2020-04-02 14:30:00,67.07,67.57,66.61,67.37,70002.0,60.3339,60.7837,59.9201,60.6038,70002.0
2020-04-02 15:00:00,67.47,67.64,66.94,67.26,121327.0,60.6938,60.8467,60.217,60.5048,121327.0
2020-04-02 15:30:00,67.36,68.92,66.94,68.62,254762.0,60.5948,61.9981,60.217,61.7283,254762.0
2020-04-03 09:30:00,68.34,71.43,68.23,70.3,91128.0,61.4764,64.256,61.3774,63.2395,91128.0
2020-04-03 10:00:00,70.12,70.25,69.25,69.67,26186.0,63.0776,63.1945,62.295,62.6728,26186.0
2020-04-03 10:30:00,69.51,69.54,68.21,69.08,29665.0,62.5289,62.5559,61.3594,62.1421,29665.0
2020-04-03 11:00:00,69.21,69.41,68.35,68.59,16139.0,62.259,62.4389,61.4854,61.7013,16139.0
2020-04-03 11:30:00,68.44,68.92,68.28,68.49,22508.0,61.5663,61.9981,61.4224,61.6113,22508.0
2020-04-03 12:00:00,68.52,68.79,67.74,67.86,21175.0,61.6383,61.8812,60.9366,61.0446,21175.0
2020-04-03 12:30:00,68.03,68.12,67.67,67.94,37304.0,61.1975,61.2785,60.8737,61.1166,37304.0
2020-04-03 13:00:00,68.0,68.1,67.31,67.53,23382.0,61.1705,61.2605,60.5498,60.7477,23382.0
2020-04-03 13:30:00,67.5,67.81,67.32,67.55,12879.0,60.7207,60.9996,60.5588,60.7657,12879.0
2020-04-03 14:00:00,67.64,67.85,67.31,67.56,23255.0,60.8467,61.0356,60.5498,60.7747,23255.0
2020-04-03 14:30:00,67.51,67.92,67.26,67.8,48568.0,60.7297,61.0986,60.5048,60.9906,48568.0
2020-04-03 15:00:00,67.76,67.97,67.17,67.45,84555.0,60.9546,61.1435,60.4239,60.6758,84555.0
2020-04-03 15:30:00,67.4,67.85,66.98,67.09,174229.0,60.6308,61.0356,60.253,60.3519,174229.0
2020-04-06 09:30:00,70.79,72.85,70.56,72.62,56884.0,63.6803,65.5334,63.4734,65.3265,56884.0
2020-04-06 10:00:00,72.68,73.31,72.49,72.73,44268.0,65.3805,65.9472,65.2096,65.4255,44268.0
2020-04-06 10:30:00,72.58,72.86,71.65,71.84,22937.0,65.2905,65.5424,64.4539,64.6249,22937.0
2020-04-06 11:00:00,71.83,72.39,71.68,72.39,24034.0,64.6159,65.1196,64.4809,65.1196,24034.0
2020-04-06 11:30:00,72.36,73.13,72.2,73.13,35637.0,65.0926,65.7853,64.9487,65.7853,35637.0
2020-04-06 12:00:00,73.09,73.49,72.67,73.2,34265.0,65.7493,66.1091,65.3715,65.8483,34265.0
2020-04-06 12:30:00,73.2,73.21,72.41,72.55,23029.0,65.8483,65.8573,65.1376,65.2636,23029.0
2020-04-06 13:00:00,72.64,72.64,72.3,72.48,21837.0,65.3445,65.3445,65.0387,65.2006,21837.0
2020-04-06 13:30:00,72.52,72.97,72.3,72.8,31647.0,65.2366,65.6414,65.0387,65.4884,31647.0
2020-04-06 14:00:00,72.8,72.8,71.93,72.21,27003.0,65.4884,65.4884,64.7058,64.9577,27003.0
2020-04-06 14:30:00,72.25,72.71,72.06,72.47,36248.0,64.9937,65.4075,64.8228,65.1916,36248.0
2020-04-06 15:00:00,72.47,72.55,71.78,71.98,62977.0,65.1916,65.2636,64.5709,64.7508,62977.0
2020-04-06 15:30:00,71.97,72.98,71.71,72.56,229028.0,64.7418,65.6504,64.5079,65.2725,229028.0
2020-04-07 09:30:00,76.07,77.98,75.16,77.18,69104.0,68.43,70.1482,67.6114,69.4285,69104.0
2020-04-07 10:00:00,77.41,77.86,75.15,75.22,38638.0,69.6354,70.0403,67.6024,67.6654,38638.0
2020-04-07 10:30:00,75.45,76.24,74.48,74.75,35085.0,67.8723,68.583,66.9997,67.2426,35085.0
2020-04-07 11:00:00,75.05,75.92,74.98,75.66,42193.0,67.5125,68.2951,67.4495,68.0612,42193.0
2020-04-07 11:30:00,75.82,76.73,75.63,76.36,62179.0,68.2051,69.0237,68.0342,68.6909,62179.0
2020-04-07 12:00:00,76.42,77.34,76.32,77.17,51925.0,68.7449,69.5725,68.6549,69.4196,51925.0
2020-04-07 12:30:00,77.08,77.35,76.77,77.16,46767.0,69.3386,69.5815,69.0597,69.4106,46767.0
2020-04-07 13:00:00,77.2,78.0,77.19,77.94,41500.0,69.4465,70.1662,69.4375,70.1122,41500.0
2020-04-07 13:30:00,77.96,77.96,76.11,76.22,39641.0,70.1302,70.1302,68.466,68.565,39641.0
2020-04-07 14:00:00,76.11,76.57,75.49,76.21,45973.0,68.466,68.8798,67.9083,68.556,45973.0
2020-04-07 14:30:00,76.13,76.71,75.44,75.65,51378.0,68.484,69.0057,67.8633,68.0522,51378.0
2020-04-07 15:00:00,75.5,76.43,75.36,75.51,51941.0,67.9173,68.7539,67.7913,67.9263,51941.0
2020-04-07 15:30:00,75.54,77.69,75.5,75.65,155393.0,67.9533,69.8873,67.9173,68.0522,155393.0
2020-04-08 09:30:00,76.81,78.32,76.14,76.59,27189.0,69.0957,70.4541,68.493,68.8978,27189.0
2020-04-08 10:00:00,76.69,78.26,76.55,78.22,44171.0,68.9878,70.4001,68.8618,70.3641,44171.0
2020-04-08 10:30:00,78.29,78.65,77.51,78.38,33805.0,70.4271,70.7509,69.7254,70.508,33805.0
2020-04-08 11:00:00,78.32,79.58,78.26,79.29,58111.0,70.4541,71.5875,70.4001,71.3266,58111.0
2020-04-08 11:30:00,79.41,79.86,78.78,78.89,26410.0,71.4346,71.8394,70.8679,70.9668,26410.0
2020-04-08 12:00:00,78.83,79.13,78.21,78.73,32236.0,70.9128,71.1827,70.3551,70.8229,32236.0
2020-04-08 12:30:00,78.76,79.37,78.73,79.08,29990.0,70.8499,71.3986,70.8229,71.1377,29990.0
2020-04-08 13:00:00,79.1,79.42,78.77,79.16,18574.0,71.1557,71.4436,70.8589,71.2097,18574.0
2020-04-08 13:30:00,79.17,79.38,78.82,79.23,19660.0,71.2187,71.4076,70.9038,71.2727,19660.0
2020-04-08 14:00:00,79.23,80.52,79.23,80.52,38363.0,71.2727,72.4331,71.2727,72.4331,38363.0
2020-04-08 14:30:00,80.51,81.32,80.47,81.26,50065.0,72.4241,73.1528,72.3881,73.0988,50065.0
2020-04-08 15:00:00,81.2,81.69,80.88,81.29,76342.0,73.0448,73.4856,72.7569,73.1258,76342.0
2020-04-08 15:30:00,81.25,82.48,81.09,82.07,207885.0,73.0898,74.1962,72.9459,73.8274,207885.0
2020-04-09 09:30:00,82.01,86.9,81.15,86.67,75907.0,73.7735,78.1723,72.9998,77.9654,75907.0
2020-04-09 10:00:00,86.77,86.77,84.68,85.65,70454.0,78.0554,78.0554,76.1753,77.0479,70454.0
2020-04-09 10:30:00,85.75,86.4,83.65,83.66,62473.0,77.1378,77.7225,75.2487,75.2577,62473.0
2020-04-09 11:00:00,83.69,83.95,83.02,83.92,37849.0,75.2847,75.5186,74.682,75.4916,37849.0
2020-04-09 11:30:00,83.96,84.99,83.6,84.36,36045.0,75.5276,76.4542,75.2038,75.8874,36045.0
2020-04-09 12:00:00,84.26,84.48,83.97,84.06,31070.0,75.7975,75.9954,75.5366,75.6176,31070.0
2020-04-09 12:30:00,84.12,84.94,84.05,84.74,21229.0,75.6715,76.4092,75.6086,76.2293,21229.0
2020-04-09 13:00:00,84.76,84.96,84.22,84.95,31435.0,76.2473,76.4272,75.7615,76.4182,31435.0
2020-04-09 13:30:00,84.96,85.54,84.47,85.17,85002.0,76.4272,76.9489,75.9864,76.6161,85002.0
2020-04-09 14:00:00,85.12,85.23,82.87,83.18,39041.0,76.5711,76.6701,74.5471,74.8259,39041.0
2020-04-09 14:30:00,83.02,83.66,82.53,82.91,38437.0,74.682,75.2577,74.2412,74.5831,38437.0
2020-04-09 15:00:00,82.88,83.89,82.55,83.85,43689.0,74.5561,75.4646,74.2592,75.4287,43689.0
2020-04-09 15:30:00,83.99,84.22,83.4,83.98,113199.0,75.5546,75.7615,75.0238,75.5456,113199.0
2020-04-13 09:30:00,83.07,83.82,82.2,82.61,42431.0,74.727,75.4017,73.9444,74.3132,42431.0
2020-04-13 10:00:00,82.65,83.38,81.17,81.35,45368.0,74.3492,75.0059,73.0178,73.1797,45368.0
2020-04-13 10:30:00,81.31,82.07,80.7,80.84,16385.0,73.1438,73.8274,72.595,72.721,16385.0
2020-04-13 11:00:00,80.71,81.42,80.37,81.36,17912.0,72.604,73.2427,72.2982,73.1887,17912.0
2020-04-13 11:30:00,81.21,81.6,80.78,81.32,8225.0,73.0538,73.4046,72.667,73.1528,8225.0
2020-04-13 12:00:00,81.42,82.15,81.35,81.51,11671.0,73.2427,73.8994,73.1797,73.3237,11671.0
2020-04-13 12:30:00,81.22,81.33,80.72,80.77,11289.0,73.0628,73.1617,72.613,72.658,11289.0
2020-04-13 13:00:00,80.76,81.29,80.57,81.2,14752.0,72.649,73.1258,72.4781,73.0448,14752.0
2020-04-13 13:30:00,81.3,81.79,81.14,81.6,10474.0,73.1348,73.5755,72.9908,73.4046,10474.0
2020-04-13 14:00:00,81.56,82.27,81.52,82.07,58419.0,73.3686,74.0073,73.3327,73.8274,58419.0
2020-04-13 14:30:00,82.1,82.36,81.73,81.93,30421.0,73.8544,74.0883,73.5216,73.7015,30421.0
2020-04-13 15:00:00,81.9,82.3,81.56,82.01,102369.0,73.6745,74.0343,73.3686,73.7735,102369.0
2020-04-13 15:30:00,82.05,82.93,81.92,82.09,146360.0,73.8094,74.6011,73.6925,73.8454,146360.0
2020-04-14 09:30:00,83.78,84.03,81.69,83.22,65622.0,75.3657,75.5906,73.4856,74.8619,65622.0
2020-04-14 10:00:00,83.26,83.8,82.59,82.85,52157.0,74.8979,75.3837,74.2952,74.5291,52157.0
2020-04-14 10:30:00,82.77,82.85,81.49,81.53,70323.0,74.4571,74.5291,73.3057,73.3417,70323.0
2020-04-14 11:00:00,81.48,81.79,80.55,81.14,50926.0,73.2967,73.5755,72.4601,72.9908,50926.0
2020-04-14 11:30:00,81.21,81.37,80.6,80.62,37095.0,73.0538,73.1977,72.5051,72.5231,37095.0
2020-04-14 12:00:00,80.53,82.1,80.53,81.36,35355.0,72.4421,73.8544,72.4421,73.1887,35355.0
2020-04-14 12:30:00,81.39,81.75,80.98,81.0,33011.0,73.2157,73.5396,72.8469,72.8649,33011.0
2020-04-14 13:00:00,80.97,81.41,80.71,81.35,30660.0,72.8379,73.2337,72.604,73.1797,30660.0
2020-04-14 13:30:00,81.38,81.49,80.72,80.96,52295.0,73.2067,73.3057,72.613,72.8289,52295.0
2020-04-14 14:00:00,80.99,81.22,80.81,81.11,28547.0,72.8559,73.0628,72.694,72.9638,28547.0
2020-04-14 14:30:00,81.11,81.2,80.74,81.16,36876.0,72.9638,73.0448,72.631,73.0088,36876.0
2020-04-14 15:00:00,81.11,81.18,80.41,81.05,57440.0,72.9638,73.0268,72.3341,72.9099,57440.0
2020-04-14 15:30:00,81.04,81.62,80.96,81.27,162679.0,72.9009,73.4226,72.8289,73.1078,162679.0
2020-04-15 09:30:00,77.34,77.58,75.55,76.8,69200.0,69.5725,69.7884,67.9623,69.0867,69200.0
2020-04-15 10:00:00,76.87,77.12,75.73,75.88,34625.0,69.1497,69.3746,68.1242,68.2591,34625.0
2020-04-15 10:30:00,75.81,76.42,75.76,76.15,30063.0,68.1961,68.7449,68.1512,68.502,30063.0
2020-04-15 11:00:00,76.1,76.16,75.11,75.25,30732.0,68.457,68.511,67.5664,67.6924,30732.0
2020-04-15 11:30:00,75.35,75.77,74.98,75.75,26717.0,67.7823,68.1602,67.4495,68.1422,26717.0
2020-04-15 12:00:00,75.68,75.86,75.38,75.65,32827.0,68.0792,68.2411,67.8093,68.0522,32827.0
2020-04-15 12:30:00,75.65,75.81,75.37,75.49,41571.0,68.0522,68.1961,67.8003,67.9083,41571.0
2020-04-15 13:00:00,75.42,75.84,75.22,75.53,30998.0,67.8453,68.2231,67.6654,67.9443,30998.0
2020-04-15 13:30:00,75.41,75.41,74.53,74.8,27277.0,67.8363,67.8363,67.0447,67.2876,27277.0
2020-04-15 14:00:00,74.82,75.44,74.82,75.21,40121.0,67.3056,67.8633,67.3056,67.6564,40121.0
2020-04-15 14:30:00,75.28,75.95,75.12,75.85,42680.0,67.7194,68.3221,67.5754,68.2321,42680.0
2020-04-15 15:00:00,75.83,75.83,74.88,75.07,49212.0,68.2141,68.2141,67.3595,67.5305,49212.0
2020-04-15 15:30:00,75.08,75.49,74.97,75.12,165619.0,67.5395,67.9083,67.4405,67.5754,165619.0
2020-04-16 09:30:00,75.49,78.21,72.5,72.83,111761.0,67.9083,70.3551,65.2186,65.5154,111761.0
2020-04-16 10:00:00,73.07,73.07,71.75,72.73,69084.0,65.7313,65.7313,64.5439,65.4255,69084.0
2020-04-16 10:30:00,72.69,72.91,72.24,72.72,139857.0,65.3895,65.5874,64.9847,65.4165,139857.0
2020-04-16 11:00:00,72.8,73.36,72.35,72.35,37241.0,65.4884,65.9922,65.0836,65.0836,37241.0
2020-04-16 11:30:00,72.4,72.69,71.81,72.31,106684.0,65.1286,65.3895,64.5979,65.0477,106684.0
2020-04-16 12:00:00,72.43,72.44,71.42,71.94,48224.0,65.1556,65.1646,64.247,64.7148,48224.0
2020-04-16 12:30:00,71.97,72.21,71.65,72.03,55297.0,64.7418,64.9577,64.4539,64.7958,55297.0
2020-04-16 13:00:00,72.04,72.39,71.89,72.2,39094.0,64.8048,65.1196,64.6698,64.9487,39094.0
2020-04-16 13:30:00,72.23,72.43,72.07,72.31,35853.0,64.9757,65.1556,64.8318,65.0477,35853.0
2020-04-16 14:00:00,72.31,72.61,72.01,72.41,28398.0,65.0477,65.3175,64.7778,65.1376,28398.0
2020-04-16 14:30:00,72.41,72.77,72.14,72.31,50275.0,65.1376,65.4615,64.8947,65.0477,50275.0
2020-04-16 15:00:00,72.34,72.66,72.03,72.59,175051.0,65.0746,65.3625,64.7958,65.2995,175051.0
2020-04-16 15:30:00,72.65,72.75,72.22,72.28,234420.0,65.3535,65.4435,64.9667,65.0207,234420.0
2020-04-17 09:30:00,74.95,78.97,74.54,78.97,113619.0,67.4225,71.0388,67.0537,71.0388,113619.0
2020-04-17 10:00:00,78.82,78.99,76.56,76.57,98132.0,70.9038,71.0568,68.8708,68.8798,98132.0
2020-04-17 10:30:00,76.51,76.59,75.89,76.09,48274.0,68.8258,68.8978,68.2681,68.448,48274.0
2020-04-17 11:00:00,76.05,76.63,76.02,76.6,42299.0,68.412,68.9338,68.385,68.9068,42299.0
2020-04-17 11:30:00,76.56,77.18,76.55,76.94,21983.0,68.8708,69.4285,68.8618,69.2126,21983.0
2020-04-17 12:00:00,76.88,78.16,76.81,77.6,134423.0,69.1587,70.3101,69.0957,69.8064,134423.0
2020-04-17 12:30:00,77.63,77.9,77.55,77.82,22123.0,69.8334,70.0762,69.7614,70.0043,22123.0
2020-04-17 13:00:00,77.8,77.94,77.46,77.49,24435.0,69.9863,70.1122,69.6804,69.7074,24435.0
2020-04-17 13:30:00,77.49,78.0,77.27,77.7,30255.0,69.7074,70.1662,69.5095,69.8963,30255.0
2020-04-17 14:00:00,77.85,77.85,77.13,77.16,17504.0,70.0313,70.0313,69.3836,69.4106,17504.0
2020-04-17 14:30:00,77.1,77.76,77.05,77.5,69648.0,69.3566,69.9503,69.3116,69.7164,69648.0
2020-04-17 15:00:00,77.45,77.83,77.33,77.83,36141.0,69.6714,70.0133,69.5635,70.0133,36141.0
2020-04-17 15:30:00,77.83,78.61,77.66,78.08,120438.0,70.0133,70.7149,69.8603,70.2382,120438.0
2020-04-20 09:30:00,76.85,77.22,74.8,76.74,43461.0,69.1317,69.4645,67.2876,69.0327,43461.0
2020-04-20 10:00:00,76.81,77.52,76.59,76.96,25487.0,69.0957,69.7344,68.8978,69.2306,25487.0
2020-04-20 10:30:00,76.99,77.87,76.85,77.79,58653.0,69.2576,70.0492,69.1317,69.9773,58653.0
2020-04-20 11:00:00,77.72,78.17,77.61,77.73,50055.0,69.9143,70.3191,69.8154,69.9233,50055.0
2020-04-20 11:30:00,77.6,78.24,77.55,77.77,21481.0,69.8064,70.3821,69.7614,69.9593,21481.0
2020-04-20 12:00:00,77.71,77.79,77.3,77.3,14870.0,69.9053,69.9773,69.5365,69.5365,14870.0
2020-04-20 12:30:00,77.29,77.72,77.29,77.29,14729.0,69.5275,69.9143,69.5275,69.5275,14729.0
2020-04-20 13:00:00,77.15,77.19,76.52,76.6,16894.0,69.4016,69.4375,68.8348,68.9068,16894.0
2020-04-20 13:30:00,76.58,76.74,76.14,76.7,17534.0,68.8888,69.0327,68.493,68.9968,17534.0
2020-04-20 14:00:00,76.7,76.95,75.73,75.73,27120.0,68.9968,69.2216,68.1242,68.1242,27120.0
2020-04-20 14:30:00,75.72,76.07,75.47,75.52,15162.0,68.1152,68.43,67.8903,67.9353,15162.0
2020-04-20 15:00:00,75.51,76.19,75.5,76.19,26179.0,67.9263,68.538,67.9173,68.538,26179.0
2020-04-20 15:30:00,76.26,76.57,76.02,76.13,81237.0,68.6009,68.8798,68.385,68.484,81237.0
2020-04-21 09:30:00,73.79,74.4,72.88,74.19,36711.0,66.379,66.9278,65.5604,66.7388,36711.0
2020-04-21 10:00:00,74.31,74.65,73.88,74.38,15339.0,66.8468,67.1526,66.46,66.9098,15339.0
2020-04-21 10:30:00,74.5,74.94,74.21,74.84,8662.0,67.0177,67.4135,66.7568,67.3236,8662.0
2020-04-21 11:00:00,74.76,74.76,73.83,74.24,10391.0,67.2516,67.2516,66.415,66.7838,10391.0
2020-04-21 11:30:00,74.31,74.54,73.86,74.27,15180.0,66.8468,67.0537,66.442,66.8108,15180.0
2020-04-21 12:00:00,74.37,75.1,74.27,74.28,23360.0,66.9008,67.5574,66.8108,66.8198,23360.0
2020-04-21 12:30:00,74.19,74.68,73.98,74.42,13352.0,66.7388,67.1796,66.5499,66.9457,13352.0
2020-04-21 13:00:00,74.61,74.77,74.21,74.59,15069.0,67.1167,67.2606,66.7568,67.0987,15069.0
2020-04-21 13:30:00,74.53,74.9,74.29,74.33,19464.0,67.0447,67.3775,66.8288,66.8648,19464.0
2020-04-21 14:00:00,74.39,74.74,74.19,74.45,13685.0,66.9188,67.2336,66.7388,66.9727,13685.0
2020-04-21 14:30:00,74.37,74.4,73.83,73.83,10446.0,66.9008,66.9278,66.415,66.415,10446.0
2020-04-21 15:00:00,73.94,74.2,73.79,73.92,17409.0,66.514,66.7478,66.379,66.496,17409.0
2020-04-21 15:30:00,73.95,74.09,73.21,73.49,87763.0,66.5229,66.6489,65.8573,66.1091,87763.0
2020-04-22 09:30:00,75.65,76.71,73.91,73.93,20847.0,68.0522,69.0057,66.487,66.505,20847.0
2020-04-22 10:00:00,73.88,74.44,73.6,74.27,13912.0,66.46,66.9637,66.2081,66.8108,13912.0
2020-04-22 10:30:00,74.17,74.7,74.09,74.33,9973.0,66.7209,67.1976,66.6489,66.8648,9973.0
2020-04-22 11:00:00,74.21,74.79,74.11,74.54,13531.0,66.7568,67.2786,66.6669,67.0537,13531.0
2020-04-22 11:30:00,74.65,75.02,74.58,75.01,39359.0,67.1526,67.4855,67.0897,67.4765,39359.0
2020-04-22 12:00:00,75.01,75.41,74.89,75.38,27883.0,67.4765,67.8363,67.3685,67.8093,27883.0
2020-04-22 12:30:00,75.36,75.45,74.77,75.0,55790.0,67.7913,67.8723,67.2606,67.4675,55790.0
2020-04-22 13:00:00,74.92,75.31,74.62,75.28,23258.0,67.3955,67.7464,67.1257,67.7194,23258.0
2020-04-22 13:30:00,75.35,75.43,75.12,75.36,18517.0,67.7823,67.8543,67.5754,67.7913,18517.0
2020-04-22 14:00:00,75.32,75.52,75.01,75.01,15115.0,67.7554,67.9353,67.4765,67.4765,15115.0
2020-04-22 14:30:00,75.09,75.83,75.09,75.58,25712.0,67.5485,68.2141,67.5485,67.9892,25712.0
2020-04-22 15:00:00,75.67,75.98,75.56,75.61,28268.0,68.0702,68.3491,67.9712,68.0162,28268.0
2020-04-22 15:30:00,75.62,76.32,75.47,75.5,88214.0,68.0252,68.6549,67.8903,67.9173,88214.0
2020-04-23 09:30:00,76.02,77.92,76.02,77.51,30402.0,68.385,70.0942,68.385,69.7254,30402.0
2020-04-23 10:00:00,77.48,78.09,77.07,77.89,15205.0,69.6984,70.2472,69.3296,70.0672,15205.0
2020-04-23 10:30:00,77.87,79.14,77.87,79.01,20170.0,70.0492,71.1917,70.0492,71.0748,20170.0
2020-04-23 11:00:00,79.02,79.27,78.72,79.14,17194.0,71.0837,71.3086,70.8139,71.1917,17194.0
2020-04-23 11:30:00,78.97,79.11,78.12,78.68,14086.0,71.0388,71.1647,70.2741,70.7779,14086.0
2020-04-23 12:00:00,78.65,79.32,78.62,79.25,29314.0,70.7509,71.3536,70.7239,71.2906,29314.0
2020-04-23 12:30:00,79.22,79.3,77.63,78.11,22116.0,71.2637,71.3356,69.8334,70.2651,22116.0
2020-04-23 13:00:00,78.28,78.72,77.9,78.23,10970.0,70.4181,70.8139,70.0762,70.3731,10970.0
2020-04-23 13:30:00,78.33,78.49,77.8,78.18,20152.0,70.463,70.607,69.9863,70.3281,20152.0
2020-04-23 14:00:00,78.08,78.2,77.48,78.1,14722.0,70.2382,70.3461,69.6984,70.2561,14722.0
2020-04-23 14:30:00,78.11,78.79,77.93,78.67,16035.0,70.2651,70.8768,70.1032,70.7689,16035.0
2020-04-23 15:00:00,78.66,78.73,78.17,78.73,43736.0,70.7599,70.8229,70.3191,70.8229,43736.0
2020-04-23 15:30:00,78.72,78.85,77.98,78.03,100976.0,70.8139,70.9308,70.1482,70.1932,100976.0
2020-04-24 09:30:00,78.8,79.31,78.02,78.16,23547.0,71.4436,71.906,70.7365,70.8634,23547.0
2020-04-24 10:00:00,78.09,78.28,77.16,77.46,18294.0,70.7999,70.9722,69.9567,70.2287,18294.0
2020-04-24 10:30:00,77.33,78.45,77.33,78.08,27762.0,70.1109,71.1263,70.1109,70.7909,27762.0
2020-04-24 11:00:00,78.05,78.32,77.81,78.21,28932.0,70.7637,71.0085,70.5461,70.9087,28932.0
2020-04-24 11:30:00,78.12,78.32,77.93,78.13,16207.0,70.8271,71.0085,70.6549,70.8362,16207.0
2020-04-24 12:00:00,78.11,78.14,77.66,78.0,20582.0,70.8181,70.8453,70.4101,70.7183,20582.0
2020-04-24 12:30:00,78.0,78.5,77.86,78.35,10894.0,70.7183,71.1717,70.5914,71.0357,10894.0
2020-04-24 13:00:00,78.3,78.78,78.16,78.76,19795.0,70.9903,71.4255,70.8634,71.4074,19795.0
2020-04-24 13:30:00,78.77,78.95,78.13,78.7,40082.0,71.4164,71.5796,70.8362,71.353,40082.0
2020-04-24 14:00:00,78.74,78.85,78.53,78.65,163296.0,71.3892,71.489,71.1989,71.3076,163296.0
2020-04-24 14:30:00,78.63,78.92,78.58,78.76,64116.0,71.2895,71.5524,71.2442,71.4074,64116.0
2020-04-24 15:00:00,78.73,79.27,78.4,79.27,318078.0,71.3802,71.8698,71.081,71.8698,318078.0
2020-04-24 15:30:00,79.19,79.39,78.4,78.73,136152.0,71.7972,71.9786,71.081,71.3802,136152.0
2020-04-27 09:30:00,78.51,80.35,78.47,80.19,78201.0,71.1807,72.8489,71.1445,72.7039,78201.0
2020-04-27 10:00:00,80.28,80.3,79.41,79.98,44294.0,72.7855,72.8036,71.9967,72.5135,44294.0
2020-04-27 10:30:00,79.94,80.6,79.71,80.44,32145.0,72.4772,73.0756,72.2687,72.9305,32145.0
2020-04-27 11:00:00,80.44,80.71,80.09,80.6,26158.0,72.9305,73.1753,72.6132,73.0756,26158.0
2020-04-27 11:30:00,80.53,80.96,80.45,80.83,21169.0,73.0121,73.402,72.9396,73.2841,21169.0
2020-04-27 12:00:00,80.89,80.89,80.34,80.39,35451.0,73.3385,73.3385,72.8399,72.8852,35451.0
2020-04-27 12:30:00,80.44,81.17,80.39,81.16,24520.0,72.9305,73.5924,72.8852,73.5833,24520.0
2020-04-27 13:00:00,81.17,81.45,81.01,81.45,67240.0,73.5924,73.8463,73.4473,73.8463,67240.0
2020-04-27 13:30:00,81.42,81.55,81.1,81.55,14806.0,73.8191,73.9369,73.5289,73.9369,14806.0
2020-04-27 14:00:00,81.52,82.15,81.52,82.0,39344.0,73.9097,74.4809,73.9097,74.3449,39344.0
2020-04-27 14:30:00,81.94,82.73,81.79,82.73,47790.0,74.2905,75.0068,74.1545,75.0068,47790.0
2020-04-27 15:00:00,82.66,83.22,82.62,82.9,127007.0,74.9433,75.451,74.907,75.1609,127007.0
2020-04-27 15:30:00,82.91,83.41,82.84,82.97,262357.0,75.17,75.6233,75.1065,75.2244,262357.0
2020-04-28 09:30:00,84.45,86.91,82.59,84.62,124514.0,76.5662,78.7965,74.8798,76.7203,124514.0
2020-04-28 10:00:00,84.42,85.87,79.55,80.37,210405.0,76.539,77.8536,72.1236,72.8671,210405.0
2020-04-28 10:30:00,80.37,81.75,80.03,81.42,69587.0,72.8671,74.1182,72.5588,73.8191,69587.0
2020-04-28 11:00:00,81.37,83.21,81.04,82.62,73175.0,73.7737,75.442,73.4745,74.907,73175.0
2020-04-28 11:30:00,82.52,83.05,82.11,82.44,70145.0,74.8164,75.2969,74.4446,74.7438,70145.0
2020-04-28 12:00:00,82.44,82.44,81.14,81.23,55072.0,74.7438,74.7438,73.5652,73.6468,55072.0
2020-04-28 12:30:00,81.21,81.97,81.16,81.94,38936.0,73.6287,74.3177,73.5833,74.2905,38936.0
2020-04-28 13:00:00,81.93,82.14,81.75,81.99,24396.0,74.2814,74.4718,74.1182,74.3358,24396.0
2020-04-28 13:30:00,81.96,82.54,81.76,82.27,32743.0,74.3086,74.8345,74.1273,74.5897,32743.0
2020-04-28 14:00:00,82.28,82.58,82.2,82.4,47554.0,74.5988,74.8708,74.5262,74.7076,47554.0
2020-04-28 14:30:00,82.42,82.58,82.02,82.55,58580.0,74.7257,74.8708,74.363,74.8436,58580.0
2020-04-28 15:00:00,82.55,82.6,81.67,81.98,84436.0,74.8436,74.8889,74.0457,74.3268,84436.0
2020-04-28 15:30:00,81.96,82.25,81.04,81.94,392498.0,74.3086,74.5716,73.4745,74.2905,392498.0
2020-04-29 09:30:00,81.09,85.98,81.09,85.31,66951.0,73.5199,77.9534,73.5199,77.3459,66951.0
2020-04-29 10:00:00,85.31,86.04,84.9,86.03,43066.0,77.3459,78.0078,76.9742,77.9987,43066.0
2020-04-29 10:30:00,86.05,86.32,85.78,86.13,50558.0,78.0168,78.2616,77.772,78.0894,50558.0
2020-04-29 11:00:00,86.12,87.05,85.82,86.78,35892.0,78.0803,78.9235,77.8083,78.6787,35892.0
2020-04-29 11:30:00,86.7,86.7,85.38,85.51,21297.0,78.6061,78.6061,77.4094,77.5272,21297.0
2020-04-29 12:00:00,85.55,85.87,85.35,85.38,27312.0,77.5635,77.8536,77.3822,77.4094,27312.0
2020-04-29 12:30:00,85.38,86.31,85.17,86.31,28709.0,77.4094,78.2526,77.219,78.2526,28709.0
2020-04-29 13:00:00,86.32,86.9,86.3,86.38,35311.0,78.2616,78.7875,78.2435,78.316,35311.0
2020-04-29 13:30:00,86.42,86.42,85.94,85.94,31442.0,78.3523,78.3523,77.9171,77.9171,31442.0
2020-04-29 14:00:00,85.84,86.89,85.74,86.69,30349.0,77.8264,78.7784,77.7358,78.5971,30349.0
2020-04-29 14:30:00,86.67,86.97,86.29,86.56,24465.0,78.5789,78.8509,78.2344,78.4792,24465.0
2020-04-29 15:00:00,86.6,86.72,86.38,86.62,27249.0,78.5155,78.6243,78.316,78.5336,27249.0
2020-04-29 15:30:00,86.64,86.78,86.16,86.41,150338.0,78.5517,78.6787,78.1166,78.3432,150338.0
2020-04-30 09:30:00,84.3,84.67,82.43,84.35,42630.0,76.4302,76.7657,74.7348,76.4755,42630.0
2020-04-30 10:00:00,84.49,84.89,83.48,83.87,38698.0,76.6025,76.9651,75.6867,76.0403,38698.0
2020-04-30 10:30:00,83.89,83.99,83.33,83.33,30757.0,76.0585,76.1491,75.5507,75.5507,30757.0
2020-04-30 11:00:00,83.32,83.5,83.04,83.28,15125.0,75.5417,75.7049,75.2878,75.5054,15125.0
2020-04-30 11:30:00,83.31,83.66,83.06,83.23,23107.0,75.5326,75.8499,75.306,75.4601,23107.0
2020-04-30 12:00:00,83.25,83.25,82.31,82.5,31243.0,75.4782,75.4782,74.626,74.7982,31243.0
2020-04-30 12:30:00,82.56,83.0,82.28,82.96,20421.0,74.8526,75.2516,74.5988,75.2153,20421.0
2020-04-30 13:00:00,82.95,83.2,82.77,83.09,18906.0,75.2062,75.4329,75.043,75.3332,18906.0
2020-04-30 13:30:00,83.06,83.18,82.66,82.84,25136.0,75.306,75.4148,74.9433,75.1065,25136.0
2020-04-30 14:00:00,82.83,83.57,82.82,83.56,22171.0,75.0974,75.7683,75.0884,75.7593,22171.0
2020-04-30 14:30:00,83.59,83.79,82.94,82.96,23518.0,75.7865,75.9678,75.1972,75.2153,23518.0
2020-04-30 15:00:00,83.08,83.46,83.02,83.34,25643.0,75.3241,75.6686,75.2697,75.5598,25643.0
2020-04-30 15:30:00,83.37,83.44,82.93,83.07,127375.0,75.587,75.6505,75.1881,75.315,127375.0
2020-05-01 09:30:00,81.29,81.29,79.75,80.17,30332.0,73.7012,73.7012,72.305,72.6857,30332.0
2020-05-01 10:00:00,80.18,80.78,79.34,79.67,58511.0,72.6948,73.2388,71.9332,72.2324,58511.0
2020-05-01 10:30:00,79.65,79.86,78.95,78.99,100494.0,72.2143,72.4047,71.5796,71.6159,100494.0
2020-05-01 11:00:00,78.99,79.48,78.99,79.41,24237.0,71.6159,72.0602,71.6159,71.9967,24237.0
2020-05-01 11:30:00,79.28,79.53,79.07,79.5,27953.0,71.8788,72.1055,71.6884,72.0783,27953.0
2020-05-01 12:00:00,79.47,79.7,79.23,79.37,34553.0,72.0511,72.2596,71.8335,71.9604,34553.0
2020-05-01 12:30:00,79.37,79.62,79.0,79.29,15660.0,71.9604,72.1871,71.625,71.8879,15660.0
2020-05-01 13:00:00,79.3,79.59,79.21,79.46,15178.0,71.897,72.1599,71.8154,72.042,15178.0
2020-05-01 13:30:00,79.5,79.71,79.35,79.38,16306.0,72.0783,72.2687,71.9423,71.9695,16306.0
2020-05-01 14:00:00,79.33,79.6,79.19,79.48,22594.0,71.9242,72.169,71.7972,72.0602,22594.0
2020-05-01 14:30:00,79.43,79.51,79.2,79.34,23845.0,72.0148,72.0874,71.8063,71.9332,23845.0
2020-05-01 15:00:00,79.29,79.47,79.07,79.36,41292.0,71.8879,72.0511,71.6884,71.9514,41292.0
2020-05-01 15:30:00,79.35,79.36,78.93,79.31,181969.0,71.9423,71.9514,71.5615,71.906,181969.0
2020-05-04 09:30:00,78.26,78.3,76.59,76.95,45035.0,70.9541,70.9903,69.44,69.7664,45035.0
2020-05-04 10:00:00,76.89,78.09,76.75,77.29,33655.0,69.712,70.7999,69.585,70.0746,33655.0
2020-05-04 10:30:00,77.28,77.63,76.89,76.92,29735.0,70.0655,70.3829,69.712,69.7392,29735.0
2020-05-04 11:00:00,76.86,76.9,76.31,76.42,30198.0,69.6848,69.721,69.1861,69.2858,30198.0
2020-05-04 11:30:00,76.47,76.83,76.34,76.6,27654.0,69.3312,69.6576,69.2133,69.449,27654.0
2020-05-04 12:00:00,76.7,77.26,76.7,77.25,21104.0,69.5397,70.0474,69.5397,70.0383,21104.0
2020-05-04 12:30:00,77.25,77.36,76.74,76.87,22563.0,70.0383,70.1381,69.576,69.6938,22563.0
2020-05-04 13:00:00,76.82,76.92,76.36,76.55,49373.0,69.6485,69.7392,69.2314,69.4037,49373.0
2020-05-04 13:30:00,76.66,76.94,76.6,76.91,22248.0,69.5034,69.7573,69.449,69.7301,22248.0
2020-05-04 14:00:00,76.87,77.2,76.79,76.9,22177.0,69.6938,69.993,69.6213,69.721,22177.0
2020-05-04 14:30:00,76.92,77.38,76.77,77.37,36858.0,69.7392,70.1562,69.6032,70.1471,36858.0
2020-05-04 15:00:00,77.37,77.59,77.21,77.52,37572.0,70.1471,70.3466,70.0021,70.2831,37572.0
2020-05-04 15:30:00,77.55,77.98,77.5,77.89,100117.0,70.3103,70.7002,70.265,70.6186,100117.0
2020-05-05 09:30:00,79.23,81.26,78.71,81.26,43150.0,71.8335,73.674,71.362,73.674,43150.0
2020-05-05 10:00:00,81.2,81.41,79.72,79.79,29765.0,73.6196,73.81,72.2778,72.3412,29765.0
2020-05-05 10:30:00,79.75,79.86,79.07,79.33,29446.0,72.305,72.4047,71.6884,71.9242,29446.0
2020-05-05 11:00:00,79.4,80.21,79.39,80.21,22674.0,71.9876,72.722,71.9786,72.722,22674.0
2020-05-05 11:30:00,80.22,80.49,80.08,80.29,9592.0,72.7311,72.9759,72.6042,72.7945,9592.0
2020-05-05 12:00:00,80.29,80.39,80.04,80.34,16362.0,72.7945,72.8852,72.5679,72.8399,16362.0
2020-05-05 12:30:00,80.33,80.52,79.83,79.86,16390.0,72.8308,73.0031,72.3775,72.4047,16390.0
2020-05-05 13:00:00,79.87,79.93,79.09,79.27,27465.0,72.4138,72.4682,71.7066,71.8698,27465.0
2020-05-05 13:30:00,79.35,79.51,79.22,79.37,12380.0,71.9423,72.0874,71.8244,71.9604,12380.0
2020-05-05 14:00:00,79.4,79.55,79.26,79.27,15088.0,71.9876,72.1236,71.8607,71.8698,15088.0
2020-05-05 14:30:00,79.25,79.28,78.97,79.03,18975.0,71.8516,71.8788,71.5978,71.6522,18975.0
2020-05-05 15:00:00,78.99,78.99,78.03,78.19,30888.0,71.6159,71.6159,70.7455,70.8906,30888.0
2020-05-05 15:30:00,78.19,78.37,77.83,78.0,84786.0,70.8906,71.0538,70.5642,70.7183,84786.0
2020-05-06 09:30:00,79.13,79.5,77.66,77.89,23470.0,71.7428,72.0783,70.4101,70.6186,23470.0
2020-05-06 10:00:00,77.87,78.19,77.27,78.19,8296.0,70.6005,70.8906,70.0565,70.8906,8296.0
2020-05-06 10:30:00,78.45,78.76,78.22,78.36,9250.0,71.1263,71.4074,70.9178,71.0447,9250.0
2020-05-06 11:00:00,78.42,78.46,77.28,77.61,19945.0,71.0991,71.1354,70.0655,70.3647,19945.0
2020-05-06 11:30:00,77.51,77.85,77.41,77.5,9064.0,70.2741,70.5823,70.1834,70.265,9064.0
2020-05-06 12:00:00,77.7,78.03,77.62,78.01,10989.0,70.4463,70.7455,70.3738,70.7274,10989.0
2020-05-06 12:30:00,77.99,78.43,77.96,78.19,12458.0,70.7093,71.1082,70.6821,70.8906,12458.0
2020-05-06 13:00:00,78.22,78.39,77.93,78.36,19270.0,70.9178,71.0719,70.6549,71.0447,19270.0
2020-05-06 13:30:00,78.39,78.72,78.39,78.47,19834.0,71.0719,71.3711,71.0719,71.1445,19834.0
2020-05-06 14:00:00,78.45,78.61,78.12,78.42,24630.0,71.1263,71.2714,70.8271,71.0991,24630.0
2020-05-06 14:30:00,78.34,78.58,78.09,78.34,24108.0,71.0266,71.2442,70.7999,71.0266,24108.0
2020-05-06 15:00:00,78.4,78.48,78.11,78.2,31932.0,71.081,71.1535,70.8181,70.8997,31932.0
2020-05-06 15:30:00,78.17,78.17,77.56,77.58,77979.0,70.8725,70.8725,70.3194,70.3375,77979.0
2020-05-07 09:30:00,78.48,80.12,78.48,79.87,35478.0,71.1535,72.6404,71.1535,72.4138,35478.0
2020-05-07 10:00:00,79.87,79.9,78.95,79.56,35322.0,72.4138,72.441,71.5796,72.1327,35322.0
2020-05-07 10:30:00,79.68,80.31,79.68,79.87,26538.0,72.2415,72.8127,72.2415,72.4138,26538.0
2020-05-07 11:00:00,79.87,80.37,79.85,80.3,20097.0,72.4138,72.8671,72.3956,72.8036,20097.0
2020-05-07 11:30:00,80.31,80.96,80.25,80.64,35530.0,72.8127,73.402,72.7583,73.1119,35530.0
2020-05-07 12:00:00,80.72,80.88,80.42,80.57,29077.0,73.1844,73.3295,72.9124,73.0484,29077.0
2020-05-07 12:30:00,80.61,80.61,80.03,80.48,67583.0,73.0847,73.0847,72.5588,72.9668,67583.0
2020-05-07 13:00:00,80.45,80.64,80.24,80.59,30962.0,72.9396,73.1119,72.7492,73.0665,30962.0
2020-05-07 13:30:00,80.58,80.84,80.5,80.61,29599.0,73.0575,73.2932,72.9849,73.0847,29599.0
2020-05-07 14:00:00,80.6,80.78,80.35,80.4,29522.0,73.0756,73.2388,72.8489,72.8943,29522.0
2020-05-07 14:30:00,80.41,80.6,80.01,80.02,30033.0,72.9033,73.0756,72.5407,72.5498,30033.0
2020-05-07 15:00:00,79.98,80.19,79.66,80.13,52710.0,72.5135,72.7039,72.2234,72.6495,52710.0
2020-05-07 15:30:00,80.12,80.4,79.77,80.38,142832.0,72.6404,72.8943,72.3231,72.8761,142832.0
2020-05-08 09:30:00,82.0,83.09,81.96,83.09,29823.0,74.3449,75.3332,74.3086,75.3332,29823.0
2020-05-08 10:00:00,82.98,83.38,82.05,82.12,21494.0,75.2334,75.5961,74.3902,74.4537,21494.0
2020-05-08 10:30:00,82.16,82.2,81.64,81.84,20820.0,74.49,74.5262,74.0185,74.1998,20820.0
2020-05-08 11:00:00,81.94,82.7,81.69,82.53,31538.0,74.2905,74.9796,74.0639,74.8254,31538.0
2020-05-08 11:30:00,82.47,82.57,82.24,82.38,16151.0,74.771,74.8617,74.5625,74.6894,16151.0
2020-05-08 12:00:00,82.38,82.42,82.0,82.05,13041.0,74.6894,74.7257,74.3449,74.3902,13041.0
2020-05-08 12:30:00,82.03,82.18,82.02,82.12,9370.0,74.3721,74.5081,74.363,74.4537,9370.0
2020-05-08 13:00:00,82.1,82.23,81.89,82.06,11824.0,74.4356,74.5534,74.2452,74.3993,11824.0
2020-05-08 13:30:00,82.1,82.26,81.98,82.2,11672.0,74.4356,74.5806,74.3268,74.5262,11672.0
2020-05-08 14:00:00,82.2,82.67,82.16,82.59,16393.0,74.5262,74.9524,74.49,74.8798,16393.0
2020-05-08 14:30:00,82.48,82.59,82.35,82.52,17293.0,74.7801,74.8798,74.6622,74.8164,17293.0
2020-05-08 15:00:00,82.54,82.69,82.34,82.52,25059.0,74.8345,74.9705,74.6532,74.8164,25059.0
2020-05-08 15:30:00,82.51,82.96,82.44,82.69,72714.0,74.8073,75.2153,74.7438,74.9705,72714.0
2020-05-11 09:30:00,80.71,80.98,79.82,79.98,31248.0,73.1753,73.4201,72.3684,72.5135,31248.0
2020-05-11 10:00:00,79.86,80.17,79.25,79.6,28415.0,72.4047,72.6857,71.8516,72.169,28415.0
2020-05-11 10:30:00,79.51,79.91,79.37,79.38,21957.0,72.0874,72.45,71.9604,71.9695,21957.0
2020-05-11 11:00:00,79.41,79.71,79.36,79.69,16426.0,71.9967,72.2687,71.9514,72.2506,16426.0
2020-05-11 11:30:00,79.87,79.98,79.68,79.75,17931.0,72.4138,72.5135,72.2415,72.305,17931.0
2020-05-11 12:00:00,79.76,80.14,79.71,80.11,42711.0,72.314,72.6586,72.2687,72.6314,42711.0
2020-05-11 12:30:00,80.11,80.39,79.9,80.29,33385.0,72.6314,72.8852,72.441,72.7945,33385.0
2020-05-11 13:00:00,80.25,80.31,80.05,80.21,24818.0,72.7583,72.8127,72.577,72.722,24818.0
2020-05-11 13:30:00,80.19,80.52,80.13,80.13,19546.0,72.7039,73.0031,72.6495,72.6495,19546.0
2020-05-11 14:00:00,80.17,80.19,79.89,80.1,14371.0,72.6857,72.7039,72.4319,72.6223,14371.0
2020-05-11 14:30:00,80.16,80.38,80.12,80.2,21533.0,72.6767,72.8761,72.6404,72.7129,21533.0
2020-05-11 15:00:00,80.21,80.48,80.17,80.28,40395.0,72.722,72.9668,72.6857,72.7855,40395.0
2020-05-11 15:30:00,80.25,80.43,80.01,80.05,116427.0,72.7583,72.9215,72.5407,72.577,116427.0
2020-05-12 09:30:00,80.46,81.96,80.2,80.28,35651.0,72.9487,74.3086,72.7129,72.7855,35651.0
2020-05-12 10:00:00,80.42,80.59,79.84,79.88,11524.0,72.9124,73.0665,72.3866,72.4228,11524.0
2020-05-12 10:30:00,79.92,80.14,79.56,79.72,13285.0,72.4591,72.6586,72.1327,72.2778,13285.0
2020-05-12 11:00:00,79.69,79.83,79.34,79.53,16010.0,72.2506,72.3775,71.9332,72.1055,16010.0
2020-05-12 11:30:00,79.65,79.92,79.51,79.87,9711.0,72.2143,72.4591,72.0874,72.4138,9711.0
2020-05-12 12:00:00,79.92,80.3,79.74,80.27,14195.0,72.4591,72.8036,72.2959,72.7764,14195.0
2020-05-12 12:30:00,80.26,80.67,80.26,80.28,11878.0,72.7673,73.1391,72.7673,72.7855,11878.0
2020-05-12 13:00:00,80.22,80.22,79.43,79.43,9324.0,72.7311,72.7311,72.0148,72.0148,9324.0
2020-05-12 13:30:00,79.45,79.54,79.27,79.51,18257.0,72.033,72.1146,71.8698,72.0874,18257.0
2020-05-12 14:00:00,79.49,79.53,79.17,79.28,19173.0,72.0692,72.1055,71.7791,71.8788,19173.0
2020-05-12 14:30:00,79.23,79.31,78.81,79.05,24391.0,71.8335,71.906,71.4527,71.6703,24391.0
2020-05-12 15:00:00,79.0,79.17,78.59,78.6,37008.0,71.625,71.7791,71.2533,71.2623,37008.0
2020-05-12 15:30:00,78.63,78.71,77.79,77.85,95524.0,71.2895,71.362,70.5279,70.5823,95524.0
2020-05-13 09:30:00,77.15,77.23,75.31,75.65,33425.0,69.9477,70.0202,68.2795,68.5877,33425.0
2020-05-13 10:00:00,75.63,75.87,75.18,75.64,22583.0,68.5696,68.7872,68.1616,68.5786,22583.0
2020-05-13 10:30:00,75.65,76.04,75.01,75.04,15341.0,68.5877,68.9413,68.0075,68.0347,15341.0
2020-05-13 11:00:00,75.07,75.12,73.87,74.05,50009.0,68.0619,68.1072,66.9739,67.1371,50009.0
2020-05-13 11:30:00,74.1,74.21,73.17,73.3,49410.0,67.1824,67.2821,66.3392,66.4571,49410.0
2020-05-13 12:00:00,73.53,73.86,73.3,73.86,14741.0,66.6656,66.9648,66.4571,66.9648,14741.0
2020-05-13 12:30:00,73.85,74.03,73.59,73.92,10508.0,66.9558,67.1189,66.72,67.0192,10508.0
2020-05-13 13:00:00,73.89,74.33,73.73,74.18,14600.0,66.992,67.3909,66.847,67.2549,14600.0
2020-05-13 13:30:00,74.04,74.07,73.53,73.71,16127.0,67.128,67.1552,66.6656,66.8288,16127.0
2020-05-13 14:00:00,73.67,73.88,73.39,73.71,11792.0,66.7926,66.983,66.5387,66.8288,11792.0
2020-05-13 14:30:00,73.72,73.95,73.58,73.65,30625.0,66.8379,67.0464,66.711,66.7744,30625.0
2020-05-13 15:00:00,73.6,73.87,73.16,73.34,34399.0,66.7291,66.9739,66.3302,66.4934,34399.0
2020-05-13 15:30:00,73.29,74.01,73.2,73.89,124028.0,66.448,67.1008,66.3664,66.992,124028.0
2020-05-14 09:30:00,72.23,72.23,69.69,69.95,63931.0,65.487,65.487,63.1841,63.4198,63931.0
2020-05-14 10:00:00,69.86,71.73,69.69,71.67,57399.0,63.3382,65.0337,63.1841,64.9793,57399.0
2020-05-14 10:30:00,71.66,74.64,71.66,74.53,106193.0,64.9702,67.672,64.9702,67.5723,106193.0
2020-05-14 11:00:00,74.56,75.32,74.31,74.34,84462.0,67.5995,68.2885,67.3728,67.4,84462.0
2020-05-14 11:30:00,74.37,74.49,72.88,73.37,43776.0,67.4272,67.536,66.0763,66.5206,43776.0
2020-05-14 12:00:00,73.51,74.23,73.35,74.01,14922.0,66.6475,67.3003,66.5024,67.1008,14922.0
2020-05-14 12:30:00,73.98,74.67,73.77,74.58,16481.0,67.0736,67.6992,66.8832,67.6176,16481.0
2020-05-14 13:00:00,74.56,74.85,74.29,74.74,62410.0,67.5995,67.8624,67.3547,67.7627,62410.0
2020-05-14 13:30:00,74.77,75.21,74.76,74.81,39520.0,67.7899,68.1888,67.7808,67.8261,39520.0
2020-05-14 14:00:00,74.67,75.08,74.49,74.85,24795.0,67.6992,68.0709,67.536,67.8624,24795.0
2020-05-14 14:30:00,74.88,75.14,74.29,75.05,35833.0,67.8896,68.1253,67.3547,68.0437,35833.0
2020-05-14 15:00:00,75.03,75.91,75.0,75.84,56889.0,68.0256,68.8234,67.9984,68.76,56889.0
2020-05-14 15:30:00,75.91,76.17,75.33,76.17,168412.0,68.8234,69.0592,68.2976,69.0592,168412.0
2020-05-15 09:30:00,75.71,77.64,75.59,77.05,132793.0,68.6421,70.3919,68.5333,69.857,132793.0
2020-05-15 10:00:00,76.86,78.05,76.75,77.68,95311.0,69.6848,70.7637,69.585,70.4282,95311.0
2020-05-15 10:30:00,77.59,78.41,77.46,78.26,117474.0,70.3466,71.0901,70.2287,70.9541,117474.0
2020-05-15 11:00:00,78.2,78.26,77.43,77.94,87570.0,70.8997,70.9541,70.2015,70.6639,87570.0
2020-05-15 11:30:00,77.92,78.24,77.46,77.96,58801.0,70.6458,70.9359,70.2287,70.6821,58801.0
2020-05-15 12:00:00,77.94,78.13,77.18,77.45,44758.0,70.6639,70.8362,69.9749,70.2197,44758.0
2020-05-15 12:30:00,77.42,77.91,77.28,77.4,35713.0,70.1925,70.6367,70.0655,70.1743,35713.0
2020-05-15 13:00:00,77.33,77.56,77.14,77.38,36514.0,70.1109,70.3194,69.9386,70.1562,36514.0
2020-05-15 13:30:00,77.38,78.08,77.28,77.95,65361.0,70.1562,70.7909,70.0655,70.673,65361.0
2020-05-15 14:00:00,78.01,78.25,77.6,78.07,92102.0,70.7274,70.945,70.3557,70.7818,92102.0
2020-05-15 14:30:00,78.16,78.17,77.0,77.0,138080.0,70.8634,70.8725,69.8117,69.8117,138080.0
2020-05-15 15:00:00,77.06,77.96,76.91,77.84,234285.0,69.8661,70.6821,69.7301,70.5733,234285.0
2020-05-15 15:30:00,77.79,78.08,76.29,76.67,398652.0,70.5279,70.7909,69.168,69.5125,398652.0
2020-05-18 09:30:00,79.85,83.42,79.85,82.89,72491.0,72.3956,75.6323,72.3956,75.1518,72491.0
2020-05-18 10:00:00,82.94,83.24,82.03,82.1,43010.0,75.1972,75.4692,74.3721,74.4356,43010.0
2020-05-18 10:30:00,82.03,83.11,81.64,82.91,53400.0,74.3721,75.3513,74.0185,75.17,53400.0
2020-05-18 11:00:00,82.93,84.15,82.93,83.94,33774.0,75.1881,76.2942,75.1881,76.1038,33774.0
2020-05-18 11:30:00,84.0,84.01,83.11,83.56,42802.0,76.1582,76.1673,75.3513,75.7593,42802.0
2020-05-18 12:00:00,83.6,83.81,83.2,83.36,35039.0,75.7955,75.9859,75.4329,75.5779,35039.0
2020-05-18 12:30:00,83.3,83.87,83.05,83.84,35469.0,75.5235,76.0403,75.2969,76.0131,35469.0
2020-05-18 13:00:00,83.91,84.35,83.84,84.05,47983.0,76.0766,76.4755,76.0131,76.2035,47983.0
2020-05-18 13:30:00,84.02,84.57,83.97,84.21,41326.0,76.1763,76.675,76.131,76.3486,41326.0
2020-05-18 14:00:00,84.18,84.25,83.0,83.39,32968.0,76.3214,76.3849,75.2516,75.6051,32968.0
2020-05-18 14:30:00,83.35,83.92,83.34,83.92,25740.0,75.5689,76.0857,75.5598,76.0857,25740.0
2020-05-18 15:00:00,83.83,84.39,83.67,84.36,44019.0,76.0041,76.5118,75.859,76.4846,44019.0
2020-05-18 15:30:00,84.34,85.16,84.27,84.32,163591.0,76.4665,77.2099,76.403,76.4483,163591.0
2020-05-19 09:30:00,83.53,83.73,82.0,83.24,47728.0,75.7321,75.9134,74.3449,75.4692,47728.0
2020-05-19 10:00:00,83.26,83.85,82.86,83.01,25223.0,75.4873,76.0222,75.1246,75.2606,25223.0
2020-05-19 10:30:00,83.1,83.1,82.37,83.01,29686.0,75.3422,75.3422,74.6804,75.2606,29686.0
2020-05-19 11:00:00,82.99,83.79,82.86,83.55,19576.0,75.2425,75.9678,75.1246,75.7502,19576.0
2020-05-19 11:30:00,83.58,83.91,83.23,83.65,24921.0,75.7774,76.0766,75.4601,75.8409,24921.0
2020-05-19 12:00:00,83.76,84.1,83.64,83.94,18409.0,75.9406,76.2489,75.8318,76.1038,18409.0
2020-05-19 12:30:00,83.94,83.95,83.69,83.77,9853.0,76.1038,76.1129,75.8771,75.9497,9853.0
2020-05-19 13:00:00,83.77,84.24,83.7,84.08,19183.0,75.9497,76.3758,75.8862,76.2307,19183.0
2020-05-19 13:30:00,84.03,84.44,83.92,84.36,15035.0,76.1854,76.5571,76.0857,76.4846,15035.0
2020-05-19 14:00:00,84.33,84.6,84.1,84.49,19148.0,76.4574,76.7022,76.2489,76.6025,19148.0
2020-05-19 14:30:00,84.53,84.73,83.53,83.78,31874.0,76.6387,76.8201,75.7321,75.9587,31874.0
2020-05-19 15:00:00,83.77,84.59,83.76,84.18,38551.0,75.9497,76.6931,75.9406,76.3214,38551.0
2020-05-19 15:30:00,84.09,84.22,83.61,83.89,241374.0,76.2398,76.3577,75.8046,76.0585,241374.0
2020-05-20 09:30:00,85.37,86.49,85.28,85.82,47996.0,77.4003,78.4157,77.3187,77.8083,47996.0
2020-05-20 10:00:00,85.72,86.06,85.44,85.78,42620.0,77.7176,78.0259,77.4638,77.772,42620.0
2020-05-20 10:30:00,85.69,86.42,85.57,86.37,26802.0,77.6904,78.3523,77.5816,78.307,26802.0
2020-05-20 11:00:00,86.4,86.41,85.84,86.12,21089.0,78.3341,78.3432,77.8264,78.0803,21089.0
2020-05-20 11:30:00,86.09,86.21,85.75,85.92,18919.0,78.0531,78.1619,77.7448,77.899,18919.0
2020-05-20 12:00:00,85.95,86.0,85.56,85.68,21704.0,77.9262,77.9715,77.5726,77.6814,21704.0
2020-05-20 12:30:00,85.65,85.97,85.48,85.8,17895.0,77.6542,77.9443,77.5,77.7902,17895.0
2020-05-20 13:00:00,85.78,85.78,85.37,85.5,27762.0,77.772,77.772,77.4003,77.5182,27762.0
2020-05-20 13:30:00,85.52,85.68,85.34,85.43,49335.0,77.5363,77.6814,77.3731,77.4547,49335.0
2020-05-20 14:00:00,85.45,86.36,85.25,86.33,127034.0,77.4728,78.2979,77.2915,78.2707,127034.0
2020-05-20 14:30:00,86.29,86.79,86.16,86.58,119321.0,78.2344,78.6877,78.1166,78.4973,119321.0
2020-05-20 15:00:00,86.56,86.62,85.86,86.43,200208.0,78.4792,78.5336,77.8446,78.3613,200208.0
2020-05-20 15:30:00,86.43,86.47,86.0,86.11,180353.0,78.3613,78.3976,77.9715,78.0712,180353.0
2020-05-21 09:30:00,85.6,86.46,85.07,86.19,42310.0,77.6088,78.3885,77.1283,78.1438,42310.0
2020-05-21 10:00:00,86.25,86.77,86.05,86.37,22943.0,78.1982,78.6696,78.0168,78.307,22943.0
2020-05-21 10:30:00,86.36,86.42,85.1,85.27,55821.0,78.2979,78.3523,77.1555,77.3096,55821.0
2020-05-21 11:00:00,85.08,85.11,84.12,84.47,50239.0,77.1374,77.1646,76.267,76.5843,50239.0
2020-05-21 11:30:00,84.51,85.13,84.48,84.98,16168.0,76.6206,77.1827,76.5934,77.0467,16168.0
2020-05-21 12:00:00,84.94,85.66,84.92,85.53,30962.0,77.0104,77.6632,76.9923,77.5454,30962.0
2020-05-21 12:30:00,85.53,85.74,85.35,85.4,29023.0,77.5454,77.7358,77.3822,77.4275,29023.0
2020-05-21 13:00:00,85.43,86.0,85.28,85.95,42629.0,77.4547,77.9715,77.3187,77.9262,42629.0
2020-05-21 13:30:00,85.95,86.1,85.84,85.95,21464.0,77.9262,78.0622,77.8264,77.9262,21464.0
2020-05-21 14:00:00,85.9,86.15,85.82,85.98,26942.0,77.8808,78.1075,77.8083,77.9534,26942.0
2020-05-21 14:30:00,86.01,86.05,85.71,85.98,83808.0,77.9806,78.0168,77.7086,77.9534,83808.0
2020-05-21 15:00:00,85.98,86.21,85.89,85.96,43954.0,77.9534,78.1619,77.8718,77.9352,43954.0
2020-05-21 15:30:00,86.0,86.19,85.65,86.15,232091.0,77.9715,78.1438,77.6542,78.1075,232091.0
2020-05-22 09:30:00,85.99,86.23,84.29,84.65,84005.0,77.9624,78.18,76.4211,76.7475,84005.0
2020-05-22 10:00:00,84.74,85.39,84.64,85.26,187952.0,76.8291,77.4184,76.7385,77.3006,187952.0
2020-05-22 10:30:00,85.32,85.33,84.23,84.38,43138.0,77.355,77.364,76.3667,76.5027,43138.0
2020-05-22 11:00:00,84.39,84.78,84.38,84.66,23078.0,76.5118,76.8654,76.5027,76.7566,23078.0
2020-05-22 11:30:00,84.67,84.91,84.53,84.78,13890.0,76.7657,76.9832,76.6387,76.8654,13890.0
2020-05-22 12:00:00,84.78,84.98,84.66,84.87,22752.0,76.8654,77.0467,76.7566,76.947,22752.0
2020-05-22 12:30:00,84.88,85.3,84.87,85.08,13789.0,76.956,77.3368,76.947,77.1374,13789.0
2020-05-22 13:00:00,85.1,85.17,84.92,85.05,15277.0,77.1555,77.219,76.9923,77.1102,15277.0
2020-05-22 13:30:00,85.05,85.38,85.0,85.38,15846.0,77.1102,77.4094,77.0648,77.4094,15846.0
2020-05-22 14:00:00,85.37,85.83,85.34,85.62,28208.0,77.4003,77.8174,77.3731,77.627,28208.0
2020-05-22 14:30:00,85.66,85.68,85.31,85.38,17711.0,77.6632,77.6814,77.3459,77.4094,17711.0
2020-05-22 15:00:00,85.35,85.61,85.29,85.4,57674.0,77.3822,77.6179,77.3278,77.4275,57674.0
2020-05-22 15:30:00,85.38,85.54,85.09,85.49,105582.0,77.4094,77.5544,77.1464,77.5091,105582.0
2020-05-26 09:30:00,88.56,90.46,88.43,89.7,61405.0,80.2925,82.0151,80.1746,81.3261,61405.0
2020-05-26 10:00:00,89.62,90.01,88.88,90.01,24795.0,81.2535,81.6071,80.5826,81.6071,24795.0
2020-05-26 10:30:00,90.11,90.29,89.85,90.1,32274.0,81.6978,81.861,81.4621,81.6887,32274.0
2020-05-26 11:00:00,90.13,90.4,89.87,90.1,31232.0,81.7159,81.9607,81.4802,81.6887,31232.0
2020-05-26 11:30:00,90.08,90.29,89.89,90.16,24559.0,81.6706,81.861,81.4983,81.7431,24559.0
2020-05-26 12:00:00,90.13,90.15,89.93,90.11,28543.0,81.7159,81.7341,81.5346,81.6978,28543.0
2020-05-26 12:30:00,90.12,90.7,90.11,90.7,15438.0,81.7069,82.2327,81.6978,82.2327,15438.0
2020-05-26 13:00:00,90.66,90.83,90.65,90.71,18497.0,82.1965,82.3506,82.1874,82.2418,18497.0
2020-05-26 13:30:00,90.68,90.83,90.66,90.77,16894.0,82.2146,82.3506,82.1965,82.2962,16894.0
2020-05-26 14:00:00,90.77,91.22,90.77,91.06,19480.0,82.2962,82.7042,82.2962,82.5591,19480.0
2020-05-26 14:30:00,91.05,91.2,90.86,91.0,24441.0,82.55,82.686,82.3778,82.5047,24441.0
2020-05-26 15:00:00,91.0,91.45,90.91,91.36,47992.0,82.5047,82.9127,82.4231,82.8311,47992.0
2020-05-26 15:30:00,91.39,91.49,91.1,91.38,250471.0,82.8583,82.949,82.5954,82.8492,250471.0
2020-05-27 09:30:00,93.54,96.02,92.81,95.16,153403.0,84.8076,87.0561,84.1457,86.2764,153403.0
2020-05-27 10:00:00,95.12,95.16,94.29,94.44,92985.0,86.2401,86.2764,85.4876,85.6236,92985.0
2020-05-27 10:30:00,94.44,94.44,93.23,93.84,144179.0,85.6236,85.6236,84.5265,85.0796,144179.0
2020-05-27 11:00:00,93.84,94.66,93.83,94.58,87232.0,85.0796,85.823,85.0705,85.7505,87232.0
2020-05-27 11:30:00,94.52,94.83,94.19,94.3,55879.0,85.6961,85.9772,85.3969,85.4966,55879.0
2020-05-27 12:00:00,94.23,94.52,93.93,94.06,47299.0,85.4332,85.6961,85.1612,85.2791,47299.0
2020-05-27 12:30:00,93.98,94.45,93.82,94.0,40167.0,85.2065,85.6326,85.0615,85.2247,40167.0
2020-05-27 13:00:00,93.82,93.97,93.5,93.79,46905.0,85.0615,85.1975,84.7713,85.0343,46905.0
2020-05-27 13:30:00,93.79,94.16,93.79,94.14,45824.0,85.0343,85.3697,85.0343,85.3516,45824.0
2020-05-27 14:00:00,94.13,94.46,94.08,94.17,31497.0,85.3425,85.6417,85.2972,85.3788,31497.0
2020-05-27 14:30:00,94.18,94.2,93.86,93.93,49502.0,85.3878,85.406,85.0977,85.1612,49502.0
2020-05-27 15:00:00,93.96,94.15,93.79,93.98,73183.0,85.1884,85.3607,85.0343,85.2065,73183.0
2020-05-27 15:30:00,93.96,94.16,93.78,94.12,171357.0,85.1884,85.3697,85.0252,85.3335,171357.0
2020-05-28 09:30:00,95.38,95.38,92.39,92.68,33677.0,86.4758,86.4758,83.765,84.0279,33677.0
2020-05-28 10:00:00,92.7,92.71,91.7,92.01,50883.0,84.046,84.0551,83.1394,83.4204,50883.0
2020-05-28 10:30:00,92.12,92.73,91.9,92.36,34156.0,83.5202,84.0732,83.3207,83.7378,34156.0
2020-05-28 11:00:00,92.37,93.38,92.07,93.38,44132.0,83.7468,84.6625,83.4748,84.6625,44132.0
2020-05-28 11:30:00,93.34,93.48,93.01,93.02,18485.0,84.6263,84.7532,84.3271,84.3361,18485.0
2020-05-28 12:00:00,93.11,93.33,92.8,93.03,17716.0,84.4177,84.6172,84.1367,84.3452,17716.0
2020-05-28 12:30:00,93.06,93.37,92.93,93.2,21569.0,84.3724,84.6535,84.2545,84.4993,21569.0
2020-05-28 13:00:00,93.22,93.33,92.88,93.09,22025.0,84.5175,84.6172,84.2092,84.3996,22025.0
2020-05-28 13:30:00,93.08,93.22,92.87,93.15,17912.0,84.3905,84.5175,84.2001,84.454,17912.0
2020-05-28 14:00:00,93.15,93.36,93.07,93.17,18510.0,84.454,84.6444,84.3815,84.4721,18510.0
2020-05-28 14:30:00,93.21,93.3,92.88,93.15,40813.0,84.5084,84.59,84.2092,84.454,40813.0
2020-05-28 15:00:00,93.12,93.47,93.11,93.15,70464.0,84.4268,84.7441,84.4177,84.454,70464.0
2020-05-28 15:30:00,93.18,93.27,92.28,92.34,173872.0,84.4812,84.5628,83.6652,83.7196,173872.0
2020-05-29 09:30:00,90.9,90.9,88.32,88.62,124285.0,82.4141,82.4141,80.0749,80.3469,124285.0
2020-05-29 10:00:00,88.5,89.82,88.09,88.73,118480.0,80.2381,81.4349,79.8664,80.4466,118480.0
2020-05-29 10:30:00,88.81,89.12,88.36,88.59,52532.0,80.5192,80.8002,80.1112,80.3197,52532.0
2020-05-29 11:00:00,88.59,89.22,88.59,88.85,56364.0,80.3197,80.8909,80.3197,80.5554,56364.0
2020-05-29 11:30:00,88.81,89.31,88.74,88.94,44213.0,80.5192,80.9725,80.4557,80.637,44213.0
2020-05-29 12:00:00,89.06,89.06,88.76,88.91,50674.0,80.7458,80.7458,80.4738,80.6098,50674.0
2020-05-29 12:30:00,88.91,89.33,88.49,89.24,53216.0,80.6098,80.9906,80.229,80.909,53216.0
2020-05-29 13:00:00,89.08,89.14,88.46,88.84,28530.0,80.764,80.8184,80.2018,80.5464,28530.0
2020-05-29 13:30:00,88.77,88.83,88.28,88.51,51300.0,80.4829,80.5373,80.0386,80.2472,51300.0
2020-05-29 14:00:00,88.46,89.8,88.27,89.57,68240.0,80.2018,81.4167,80.0296,81.2082,68240.0
2020-05-29 14:30:00,89.57,90.0,88.89,90.0,115667.0,81.2082,81.5981,80.5917,81.5981,115667.0
2020-05-29 15:00:00,90.0,90.6,89.94,90.31,125983.0,81.5981,82.1421,81.5437,81.8791,125983.0
2020-05-29 15:30:00,90.29,90.84,89.89,89.93,352631.0,81.861,82.3597,81.4983,81.5346,352631.0
2020-06-01 09:30:00,90.37,90.82,89.36,89.45,100992.0,81.9335,82.3415,81.0178,81.0994,100992.0
2020-06-01 10:00:00,89.39,89.74,89.09,89.66,70457.0,81.045,81.3623,80.773,81.2898,70457.0
2020-06-01 10:30:00,89.72,90.12,89.45,89.45,45599.0,81.3442,81.7069,81.0994,81.0994,45599.0
2020-06-01 11:00:00,89.53,89.76,89.04,89.52,23412.0,81.1719,81.3805,80.7277,81.1629,23412.0
2020-06-01 11:30:00,89.49,89.51,89.05,89.16,35414.0,81.1357,81.1538,80.7368,80.8365,35414.0
2020-06-01 12:00:00,89.16,89.46,88.91,89.3,32786.0,80.8365,81.1085,80.6098,80.9634,32786.0
2020-06-01 12:30:00,89.31,89.56,89.17,89.44,36127.0,80.9725,81.1991,80.8456,81.0904,36127.0
2020-06-01 13:00:00,89.43,89.69,89.38,89.6,25211.0,81.0813,81.317,81.036,81.2354,25211.0
2020-06-01 13:30:00,89.61,89.94,89.61,89.68,33537.0,81.2445,81.5437,81.2445,81.3079,33537.0
2020-06-01 14:00:00,89.63,89.72,89.24,89.28,24942.0,81.2626,81.3442,80.909,80.9453,24942.0
2020-06-01 14:30:00,89.27,89.92,89.19,89.92,23470.0,80.9362,81.5255,80.8637,81.5255,23470.0
2020-06-01 15:00:00,89.94,90.04,89.63,89.7,41235.0,81.5437,81.6343,81.2626,81.3261,41235.0
2020-06-01 15:30:00,89.71,89.86,89.19,89.34,219150.0,81.3351,81.4711,80.8637,80.9997,219150.0
2020-06-02 09:30:00,89.38,91.73,89.38,91.61,64144.0,81.036,83.1666,81.036,83.0578,64144.0
2020-06-02 10:00:00,91.62,92.42,91.02,92.27,52425.0,83.0668,83.7922,82.5229,83.6562,52425.0
2020-06-02 10:30:00,92.28,92.4,91.78,92.23,32451.0,83.6652,83.774,83.2119,83.6199,32451.0
2020-06-02 11:00:00,92.33,92.46,91.82,92.22,34741.0,83.7106,83.8284,83.2482,83.6108,34741.0
2020-06-02 11:30:00,92.22,92.54,92.04,92.08,30567.0,83.6108,83.901,83.4476,83.4839,30567.0
2020-06-02 12:00:00,92.1,92.48,91.98,92.28,43337.0,83.502,83.8466,83.3932,83.6652,43337.0
2020-06-02 12:30:00,92.27,92.45,91.84,92.13,74941.0,83.6562,83.8194,83.2663,83.5292,74941.0
2020-06-02 13:00:00,92.11,92.31,91.53,91.94,77977.0,83.5111,83.6924,82.9852,83.357,77977.0
2020-06-02 13:30:00,91.97,92.03,91.83,91.99,31617.0,83.3842,83.4386,83.2572,83.4023,31617.0
2020-06-02 14:00:00,92.0,92.1,91.8,91.9,47047.0,83.4114,83.502,83.23,83.3207,47047.0
2020-06-02 14:30:00,91.89,91.91,91.61,91.81,25754.0,83.3116,83.3298,83.0578,83.2391,25754.0
2020-06-02 15:00:00,91.8,92.31,91.77,92.29,52783.0,83.23,83.6924,83.2028,83.6743,52783.0
2020-06-02 15:30:00,92.42,92.71,91.94,92.63,107115.0,83.7922,84.0551,83.357,83.9825,107115.0
2020-06-03 09:30:00,94.23,95.34,93.95,94.77,24003.0,85.4332,86.4396,85.1793,85.9228,24003.0
2020-06-03 10:00:00,94.8,96.44,94.67,96.44,21650.0,85.95,87.4369,85.8321,87.4369,21650.0
2020-06-03 10:30:00,96.4,96.53,96.14,96.14,19796.0,87.4006,87.5185,87.1649,87.1649,19796.0
2020-06-03 11:00:00,96.11,96.6,96.08,96.47,15452.0,87.1377,87.5819,87.1105,87.4641,15452.0
2020-06-03 11:30:00,96.48,96.75,95.91,95.99,17558.0,87.4731,87.7179,86.9563,87.0289,17558.0
2020-06-03 12:00:00,95.98,96.09,95.58,95.81,24764.0,87.0198,87.1195,86.6572,86.8657,24764.0
2020-06-03 12:30:00,95.78,96.01,95.78,96.0,21143.0,86.8385,87.047,86.8385,87.0379,21143.0
2020-06-03 13:00:00,96.0,96.21,95.79,96.05,23876.0,87.0379,87.2283,86.8475,87.0833,23876.0
2020-06-03 13:30:00,95.98,96.35,95.86,96.3,20718.0,87.0198,87.3553,86.911,87.3099,20718.0
2020-06-03 14:00:00,96.29,96.68,96.28,96.47,30346.0,87.3009,87.6545,87.2918,87.4641,30346.0
2020-06-03 14:30:00,96.48,96.69,96.36,96.39,47494.0,87.4731,87.6635,87.3643,87.3915,47494.0
2020-06-03 15:00:00,96.31,96.32,95.92,96.0,33190.0,87.319,87.3281,86.9654,87.0379,33190.0
2020-06-03 15:30:00,95.99,96.37,95.78,95.83,76170.0,87.0289,87.3734,86.8385,86.8838,76170.0
2020-06-04 09:30:00,94.96,95.12,93.46,94.75,34615.0,86.095,86.2401,84.7351,85.9046,34615.0
2020-06-04 10:00:00,94.85,95.69,94.84,95.69,9747.0,85.9953,86.7569,85.9862,86.7569,9747.0
2020-06-04 10:30:00,95.63,96.22,95.56,96.22,12576.0,86.7025,87.2374,86.639,87.2374,12576.0
2020-06-04 11:00:00,96.2,96.23,94.87,95.09,22312.0,87.2193,87.2465,86.0134,86.2129,22312.0
2020-06-04 11:30:00,95.02,95.73,94.99,95.25,25349.0,86.1494,86.7931,86.1222,86.358,25349.0
2020-06-04 12:00:00,95.25,95.3,94.48,94.68,38566.0,86.358,86.4033,85.6598,85.8412,38566.0
2020-06-04 12:30:00,94.67,94.7,94.12,94.65,20658.0,85.8321,85.8593,85.3335,85.814,20658.0
2020-06-04 13:00:00,94.6,94.73,94.33,94.57,19686.0,85.7686,85.8865,85.5238,85.7414,19686.0
2020-06-04 13:30:00,94.6,95.36,94.58,95.3,17320.0,85.7686,86.4577,85.7505,86.4033,17320.0
2020-06-04 14:00:00,95.27,95.55,94.96,95.53,15273.0,86.3761,86.63,86.095,86.6118,15273.0
2020-06-04 14:30:00,95.48,95.57,95.09,95.09,20211.0,86.5665,86.6481,86.2129,86.2129,20211.0
2020-06-04 15:00:00,95.12,95.4,94.74,95.37,25065.0,86.2401,86.494,85.8956,86.4668,25065.0
2020-06-04 15:30:00,95.38,96.4,95.37,96.4,105967.0,86.4758,87.4006,86.4668,87.4006,105967.0
2020-06-05 09:30:00,101.01,102.12,98.5,98.79,109808.0,91.5802,92.5866,89.3046,89.5675,109808.0
2020-06-05 10:00:00,98.9,99.76,98.79,98.87,56562.0,89.6672,90.4469,89.5675,89.64,56562.0
2020-06-05 10:30:00,98.84,99.19,98.18,98.95,49163.0,89.6128,89.9301,89.0144,89.7125,49163.0
2020-06-05 11:00:00,98.98,99.67,98.94,99.67,19334.0,89.7397,90.3653,89.7035,90.3653,19334.0
2020-06-05 11:30:00,99.62,99.91,98.81,98.94,45847.0,90.32,90.5829,89.5856,89.7035,45847.0
2020-06-05 12:00:00,98.96,99.15,98.32,98.47,27646.0,89.7216,89.8939,89.1414,89.2774,27646.0
2020-06-05 12:30:00,98.54,98.78,98.36,98.37,39235.0,89.3408,89.5584,89.1776,89.1867,39235.0
2020-06-05 13:00:00,98.38,98.77,98.26,98.77,24970.0,89.1958,89.5494,89.087,89.5494,24970.0
2020-06-05 13:30:00,98.81,98.81,98.23,98.34,20555.0,89.5856,89.5856,89.0598,89.1595,20555.0
2020-06-05 14:00:00,98.38,98.68,98.17,98.46,26073.0,89.1958,89.4678,89.0054,89.2683,26073.0
2020-06-05 14:30:00,98.45,98.65,97.91,98.01,32891.0,89.2592,89.4406,88.7696,88.8603,32891.0
2020-06-05 15:00:00,98.02,98.04,97.5,97.97,36038.0,88.8694,88.8875,88.3979,88.824,36038.0
2020-06-05 15:30:00,97.92,98.06,97.3,97.71,180959.0,88.7787,88.9056,88.2166,88.5883,180959.0
2020-06-08 09:30:00,97.61,99.06,97.22,98.72,69639.0,88.4976,89.8123,88.1441,89.504,69639.0
2020-06-08 10:00:00,98.82,99.05,97.77,97.88,33095.0,89.5947,89.8032,88.6427,88.7424,33095.0
2020-06-08 10:30:00,97.86,98.15,97.33,98.0,37067.0,88.7243,88.9872,88.2438,88.8512,37067.0
2020-06-08 11:00:00,98.05,98.36,97.98,98.02,22384.0,88.8966,89.1776,88.8331,88.8694,22384.0
2020-06-08 11:30:00,98.01,98.25,97.93,98.1,19564.0,88.8603,89.0779,88.7878,88.9419,19564.0
2020-06-08 12:00:00,98.1,98.24,97.78,97.85,25894.0,88.9419,89.0688,88.6518,88.7152,25894.0
2020-06-08 12:30:00,97.86,98.05,97.65,97.84,27789.0,88.7243,88.8966,88.5339,88.7062,27789.0
2020-06-08 13:00:00,97.84,98.23,97.79,98.04,19017.0,88.7062,89.0598,88.6608,88.8875,19017.0
2020-06-08 13:30:00,98.03,98.43,97.97,98.02,23516.0,88.8784,89.2411,88.824,88.8694,23516.0
2020-06-08 14:00:00,98.01,98.28,97.98,98.22,15849.0,88.8603,89.1051,88.8331,89.0507,15849.0
2020-06-08 14:30:00,98.21,98.24,97.89,97.93,21932.0,89.0416,89.0688,88.7515,88.7878,21932.0
2020-06-08 15:00:00,97.91,98.16,97.7,98.14,27500.0,88.7696,88.9963,88.5792,88.9782,27500.0
2020-06-08 15:30:00,98.2,98.82,98.16,98.73,126053.0,89.0326,89.5947,88.9963,89.5131,126053.0
2020-06-09 09:30:00,97.4,97.75,95.49,95.67,42258.0,88.3072,88.6246,86.5756,86.7388,42258.0
2020-06-09 10:00:00,95.72,96.3,95.28,96.18,28431.0,86.7841,87.3099,86.3852,87.2011,28431.0
2020-06-09 10:30:00,96.11,96.72,95.93,96.42,13297.0,87.1377,87.6907,86.9745,87.4187,13297.0
2020-06-09 11:00:00,96.08,96.53,95.9,96.1,10238.0,87.1105,87.5185,86.9473,87.1286,10238.0
2020-06-09 11:30:00,96.06,96.27,95.91,96.02,11381.0,87.0923,87.2827,86.9563,87.0561,11381.0
2020-06-09 12:00:00,95.99,96.06,95.74,95.97,11103.0,87.0289,87.0923,86.8022,87.0107,11103.0
2020-06-09 12:30:00,96.04,96.05,95.76,95.97,8715.0,87.0742,87.0833,86.8203,87.0107,8715.0
2020-06-09 13:00:00,95.97,96.36,95.97,96.35,7692.0,87.0107,87.3643,87.0107,87.3553,7692.0
2020-06-09 13:30:00,96.35,96.65,96.24,96.48,13550.0,87.3553,87.6273,87.2555,87.4731,13550.0
2020-06-09 14:00:00,96.52,96.78,96.34,96.65,29317.0,87.5094,87.7451,87.3462,87.6273,29317.0
2020-06-09 14:30:00,96.66,97.4,96.56,97.3,32735.0,87.6363,88.3072,87.5457,88.2166,32735.0
2020-06-09 15:00:00,97.26,97.58,96.99,97.45,34260.0,88.1803,88.4704,87.9355,88.3526,34260.0
2020-06-09 15:30:00,97.41,97.55,96.63,97.01,175481.0,88.3163,88.4432,87.6091,87.9537,175481.0
2020-06-10 09:30:00,97.09,97.84,95.39,95.83,23915.0,88.0262,88.7062,86.4849,86.8838,23915.0
2020-06-10 10:00:00,95.91,96.03,94.98,95.47,31572.0,86.9563,87.0651,86.1132,86.5574,31572.0
2020-06-10 10:30:00,95.5,96.2,95.15,95.38,37591.0,86.5846,87.2193,86.2673,86.4758,37591.0
2020-06-10 11:00:00,95.44,95.96,95.41,95.74,20332.0,86.5302,87.0017,86.503,86.8022,20332.0
2020-06-10 11:30:00,95.72,96.21,95.41,96.15,24304.0,86.7841,87.2283,86.503,87.1739,24304.0
2020-06-10 12:00:00,96.2,96.62,96.15,96.45,30663.0,87.2193,87.6001,87.1739,87.4459,30663.0
2020-06-10 12:30:00,96.43,96.43,95.67,95.72,22770.0,87.4278,87.4278,86.7388,86.7841,22770.0
2020-06-10 13:00:00,95.72,96.04,95.63,96.01,29553.0,86.7841,87.0742,86.7025,87.047,29553.0
2020-06-10 13:30:00,96.04,96.34,95.96,96.14,31701.0,87.0742,87.3462,87.0017,87.1649,31701.0
2020-06-10 14:00:00,96.23,96.99,95.8,96.75,26884.0,87.2465,87.9355,86.8566,87.7179,26884.0
2020-06-10 14:30:00,96.76,96.89,95.14,95.2,38730.0,87.727,87.8449,86.2582,86.3126,38730.0
2020-06-10 15:00:00,95.13,95.57,94.87,95.53,27409.0,86.2492,86.6481,86.0134,86.6118,27409.0
2020-06-10 15:30:00,95.58,95.58,94.43,94.61,82494.0,86.6572,86.6572,85.6145,85.7777,82494.0
2020-06-11 09:30:00,91.89,91.89,88.87,90.23,41011.0,83.3116,83.3116,80.5736,81.8066,41011.0
2020-06-11 10:00:00,90.35,90.57,89.27,89.31,36352.0,81.9154,82.1149,80.9362,80.9725,36352.0
2020-06-11 10:30:00,89.25,89.63,88.51,88.63,32492.0,80.9181,81.2626,80.2472,80.356,32492.0
2020-06-11 11:00:00,88.63,88.84,88.12,88.13,34563.0,80.356,80.5464,79.8936,79.9026,34563.0
2020-06-11 11:30:00,88.07,88.26,87.47,87.7,35745.0,79.8482,80.0205,79.3043,79.5128,35745.0
2020-06-11 12:00:00,87.68,87.68,86.45,86.59,34962.0,79.4947,79.4947,78.3795,78.5064,34962.0
2020-06-11 12:30:00,86.62,87.65,86.61,86.81,61148.0,78.5336,79.4675,78.5245,78.7059,61148.0
2020-06-11 13:00:00,86.86,87.68,86.83,86.9,34518.0,78.7512,79.4947,78.724,78.7875,34518.0
2020-06-11 13:30:00,86.89,87.18,86.6,87.09,39391.0,78.7784,79.0413,78.5155,78.9597,39391.0
2020-06-11 14:00:00,87.0,87.0,86.3,86.79,32691.0,78.8781,78.8781,78.2435,78.6877,32691.0
2020-06-11 14:30:00,86.82,86.82,85.65,85.84,36760.0,78.7149,78.7149,77.6542,77.8264,36760.0
2020-06-11 15:00:00,85.85,86.14,85.08,85.32,51661.0,77.8355,78.0984,77.1374,77.355,51661.0
2020-06-11 15:30:00,85.29,85.8,85.02,85.56,157665.0,77.3278,77.7902,77.083,77.5726,157665.0
2020-06-12 09:30:00,89.59,90.4,88.8,89.13,35491.0,81.2263,81.9607,80.5101,80.8093,35491.0
2020-06-12 10:00:00,89.25,90.5,89.19,89.26,17705.0,80.9181,82.0514,80.8637,80.9272,17705.0
2020-06-12 10:30:00,89.05,89.21,87.76,87.92,20065.0,80.7368,80.8818,79.5672,79.7123,20065.0
2020-06-12 11:00:00,87.73,87.88,86.61,87.37,36165.0,79.54,79.676,78.5245,79.2136,36165.0
2020-06-12 11:30:00,87.43,88.33,86.74,88.33,34112.0,79.268,80.084,78.6424,80.084,34112.0
2020-06-12 12:00:00,88.36,88.47,87.62,87.86,16030.0,80.1112,80.2109,79.4403,79.6579,16030.0
2020-06-12 12:30:00,87.85,87.85,87.16,87.64,18446.0,79.6488,79.6488,79.0232,79.4584,18446.0
2020-06-12 13:00:00,87.68,87.74,87.16,87.25,19915.0,79.4947,79.5491,79.0232,79.1048,19915.0
2020-06-12 13:30:00,87.34,87.38,85.82,85.91,23241.0,79.1864,79.2227,77.8083,77.8899,23241.0
2020-06-12 14:00:00,85.85,87.25,85.85,86.94,25105.0,77.8355,79.1048,77.8355,78.8237,25105.0
2020-06-12 14:30:00,86.97,87.6,86.87,87.52,48022.0,78.8509,79.4221,78.7603,79.3496,48022.0
2020-06-12 15:00:00,87.56,88.21,87.47,87.62,45409.0,79.3859,79.9752,79.3043,79.4403,45409.0
2020-06-12 15:30:00,87.6,88.76,87.42,88.52,111462.0,79.4221,80.4738,79.2589,80.2562,111462.0
2020-06-15 09:30:00,85.14,86.32,84.15,85.82,52663.0,77.1918,78.2616,76.2942,77.8083,52663.0
2020-06-15 10:00:00,86.02,86.57,85.67,86.22,43924.0,77.9896,78.4883,77.6723,78.171,43924.0
2020-06-15 10:30:00,86.19,87.07,85.81,86.67,29617.0,78.1438,78.9416,77.7992,78.5789,29617.0
2020-06-15 11:00:00,86.6,87.3,86.6,86.66,19211.0,78.5155,79.1501,78.5155,78.5699,19211.0
2020-06-15 11:30:00,86.7,86.75,86.03,86.64,22271.0,78.6061,78.6515,77.9987,78.5517,22271.0
2020-06-15 12:00:00,86.5,87.67,86.5,87.61,26484.0,78.4248,79.4856,78.4248,79.4312,26484.0
2020-06-15 12:30:00,87.57,88.1,87.43,88.1,19964.0,79.3949,79.8754,79.268,79.8754,19964.0
2020-06-15 13:00:00,88.04,88.62,87.99,88.04,38147.0,79.821,80.3469,79.7757,79.821,38147.0
2020-06-15 13:30:00,88.04,88.04,87.15,87.26,34844.0,79.821,79.821,79.0141,79.1139,34844.0
2020-06-15 14:00:00,87.32,89.58,87.32,89.52,50994.0,79.1683,81.2173,79.1683,81.1629,50994.0
2020-06-15 14:30:00,89.69,89.8,88.47,88.73,23933.0,81.317,81.4167,80.2109,80.4466,23933.0
2020-06-15 15:00:00,88.8,89.22,88.13,88.13,63513.0,80.5101,80.8909,79.9026,79.9026,63513.0
2020-06-15 15:30:00,88.17,89.06,87.74,88.96,225330.0,79.9389,80.7458,79.5491,80.6552,225330.0
2020-06-16 09:30:00,93.06,94.46,91.79,91.91,78244.0,84.3724,85.6417,83.221,83.3298,78244.0
2020-06-16 10:00:00,92.04,93.02,91.88,92.95,30712.0,83.4476,84.3361,83.3026,84.2727,30712.0
2020-06-16 10:30:00,92.84,92.84,90.19,90.19,55151.0,84.1729,84.1729,81.7703,81.7703,55151.0
2020-06-16 11:00:00,90.0,91.24,89.57,91.06,23128.0,81.5981,82.7223,81.2082,82.5591,23128.0
2020-06-16 11:30:00,91.14,91.34,90.09,90.13,41726.0,82.6316,82.813,81.6797,81.7159,41726.0
2020-06-16 12:00:00,90.16,90.6,89.75,90.49,90377.0,81.7431,82.1421,81.3714,82.0423,90377.0
2020-06-16 12:30:00,90.54,90.9,90.25,90.48,47315.0,82.0877,82.4141,81.8247,82.0333,47315.0
2020-06-16 13:00:00,90.6,90.74,90.44,90.47,32481.0,82.1421,82.269,81.997,82.0242,32481.0
2020-06-16 13:30:00,90.44,90.55,89.84,90.04,34466.0,81.997,82.0967,81.453,81.6343,34466.0
2020-06-16 14:00:00,90.06,91.04,90.05,90.66,35407.0,81.6525,82.541,81.6434,82.1965,35407.0
2020-06-16 14:30:00,90.7,90.95,90.42,90.57,23690.0,82.2327,82.4594,81.9789,82.1149,23690.0
2020-06-16 15:00:00,90.53,90.61,89.57,89.96,30942.0,82.0786,82.1511,81.2082,81.5618,30942.0
2020-06-16 15:30:00,89.86,90.38,89.24,89.94,161072.0,81.4711,81.9426,80.909,81.5437,161072.0
2020-06-17 09:30:00,90.63,90.63,89.23,89.32,29330.0,82.1693,82.1693,80.9,80.9816,29330.0
2020-06-17 10:00:00,89.45,89.76,88.62,88.62,44401.0,81.0994,81.3805,80.3469,80.3469,44401.0
2020-06-17 10:30:00,88.54,89.62,88.47,89.36,17548.0,80.2744,81.2535,80.2109,81.0178,17548.0
2020-06-17 11:00:00,89.4,89.66,88.85,88.91,36054.0,81.0541,81.2898,80.5554,80.6098,36054.0
2020-06-17 11:30:00,88.9,89.71,88.85,89.59,26265.0,80.6008,81.3351,80.5554,81.2263,26265.0
2020-06-17 12:00:00,89.61,89.63,89.29,89.39,22344.0,81.2445,81.2626,80.9544,81.045,22344.0
2020-06-17 12:30:00,89.34,89.8,89.34,89.76,23935.0,80.9997,81.4167,80.9997,81.3805,23935.0
2020-06-17 13:00:00,89.87,90.17,89.84,90.14,17825.0,81.4802,81.7522,81.453,81.725,17825.0
2020-06-17 13:30:00,90.14,90.27,89.99,90.0,14214.0,81.725,81.8429,81.589,81.5981,14214.0
2020-06-17 14:00:00,89.99,90.52,89.95,90.29,18943.0,81.589,82.0695,81.5527,81.861,18943.0
2020-06-17 14:30:00,90.3,90.69,90.14,90.16,21793.0,81.8701,82.2237,81.725,81.7431,21793.0
2020-06-17 15:00:00,90.1,90.11,89.57,89.63,63891.0,81.6887,81.6978,81.2082,81.2626,63891.0
2020-06-17 15:30:00,89.63,89.96,89.01,89.05,198560.0,81.2626,81.5618,80.7005,80.7368,198560.0
2020-06-18 09:30:00,88.52,88.52,87.4,88.01,27564.0,80.2562,80.2562,79.2408,79.7938,27564.0
2020-06-18 10:00:00,88.06,89.08,88.06,88.63,31652.0,79.8392,80.764,79.8392,80.356,31652.0
2020-06-18 10:30:00,88.66,88.85,88.29,88.62,25081.0,80.3832,80.5554,80.0477,80.3469,25081.0
2020-06-18 11:00:00,88.67,88.7,88.19,88.26,14783.0,80.3922,80.4194,79.957,80.0205,14783.0
2020-06-18 11:30:00,88.34,88.35,87.52,87.8,22841.0,80.093,80.1021,79.3496,79.6035,22841.0
2020-06-18 12:00:00,87.78,88.18,87.63,88.16,10818.0,79.5853,79.948,79.4493,79.9298,10818.0
2020-06-18 12:30:00,88.17,88.27,87.77,87.86,8337.0,79.9389,80.0296,79.5763,79.6579,8337.0
2020-06-18 13:00:00,87.86,87.95,87.75,87.88,13211.0,79.6579,79.7394,79.5581,79.676,13211.0
2020-06-18 13:30:00,87.88,88.34,87.88,88.34,11490.0,79.676,80.093,79.676,80.093,11490.0
2020-06-18 14:00:00,88.26,88.39,87.92,88.39,18504.0,80.0205,80.1384,79.7123,80.1384,18504.0
2020-06-18 14:30:00,88.38,88.4,88.03,88.04,11551.0,80.1293,80.1474,79.812,79.821,11551.0
2020-06-18 15:00:00,87.95,88.23,87.79,88.23,18982.0,79.7394,79.9933,79.5944,79.9933,18982.0
2020-06-18 15:30:00,88.23,88.47,87.96,88.19,115863.0,79.9933,80.2109,79.7485,79.957,115863.0
2020-06-19 09:30:00,90.08,90.45,89.0,89.62,119609.0,81.6706,82.0061,80.6914,81.2535,119609.0
2020-06-19 10:00:00,89.66,90.13,89.37,89.68,54508.0,81.2898,81.7159,81.0269,81.3079,54508.0
2020-06-19 10:30:00,89.63,89.9,89.3,89.33,18474.0,81.2626,81.5074,80.9634,80.9906,18474.0
2020-06-19 11:00:00,89.4,89.51,88.93,89.02,24288.0,81.0541,81.1538,80.628,80.7096,24288.0
2020-06-19 11:30:00,88.97,88.98,88.61,88.87,15842.0,80.6642,80.6733,80.3378,80.5736,15842.0
2020-06-19 12:00:00,88.82,88.82,87.56,87.69,18207.0,80.5282,80.5282,79.3859,79.5037,18207.0
2020-06-19 12:30:00,87.86,87.97,87.31,87.52,31955.0,79.6579,79.7576,79.1592,79.3496,31955.0
2020-06-19 13:00:00,87.54,87.54,86.79,86.94,50277.0,79.3677,79.3677,78.6877,78.8237,50277.0
2020-06-19 13:30:00,86.9,86.92,85.67,85.67,129228.0,78.7875,78.8056,77.6723,77.6723,129228.0
2020-06-19 14:00:00,85.7,86.48,85.36,86.42,70900.0,77.6995,78.4067,77.3912,78.3523,70900.0
2020-06-19 14:30:00,86.39,87.02,86.1,86.85,68370.0,78.3251,78.8963,78.0622,78.7421,68370.0
2020-06-19 15:00:00,86.88,87.51,86.72,87.26,45289.0,78.7693,79.3405,78.6243,79.1139,45289.0
2020-06-19 15:30:00,87.23,87.34,86.58,86.72,291668.0,79.0867,79.1864,78.4973,78.6243,291668.0
2020-06-22 09:30:00,86.75,86.75,84.86,85.8,23275.0,78.6515,78.6515,76.9379,77.7902,23275.0
2020-06-22 10:00:00,85.66,86.4,85.34,86.33,31861.0,77.6632,78.3341,77.3731,78.2707,31861.0
2020-06-22 10:30:00,86.22,86.36,85.92,86.01,47968.0,78.171,78.2979,77.899,77.9806,47968.0
2020-06-22 11:00:00,85.7,86.21,85.65,86.1,73803.0,77.6995,78.1619,77.6542,78.0622,73803.0
2020-06-22 11:30:00,86.11,86.25,85.72,85.86,46848.0,78.0712,78.1982,77.7176,77.8446,46848.0
2020-06-22 12:00:00,85.86,86.85,85.78,86.81,76129.0,77.8446,78.7421,77.772,78.7059,76129.0
2020-06-22 12:30:00,86.86,87.49,86.82,87.31,19913.0,78.7512,79.3224,78.7149,79.1592,19913.0
2020-06-22 13:00:00,87.36,87.56,87.21,87.36,29790.0,79.2045,79.3859,79.0685,79.2045,29790.0
2020-06-22 13:30:00,87.4,87.48,87.05,87.25,15873.0,79.2408,79.3133,78.9235,79.1048,15873.0
2020-06-22 14:00:00,87.21,87.22,86.56,86.92,21503.0,79.0685,79.0776,78.4792,78.8056,21503.0
2020-06-22 14:30:00,86.9,87.19,86.69,87.15,130319.0,78.7875,79.0504,78.5971,79.0141,130319.0
2020-06-22 15:00:00,87.13,87.29,85.99,86.36,126866.0,78.996,79.1411,77.9624,78.2979,126866.0
2020-06-22 15:30:00,86.39,86.53,86.2,86.38,174842.0,78.3251,78.452,78.1528,78.316,174842.0
2020-06-23 09:30:00,87.88,87.88,86.13,86.36,30263.0,79.676,79.676,78.0894,78.2979,30263.0
2020-06-23 10:00:00,86.4,86.5,85.97,86.4,57553.0,78.3341,78.4248,77.9443,78.3341,57553.0
2020-06-23 10:30:00,86.43,86.47,85.34,85.73,30876.0,78.3613,78.3976,77.3731,77.7267,30876.0
2020-06-23 11:00:00,85.67,86.4,85.49,86.24,36647.0,77.6723,78.3341,77.5091,78.1891,36647.0
2020-06-23 11:30:00,86.21,86.44,85.99,86.44,25465.0,78.1619,78.3704,77.9624,78.3704,25465.0
2020-06-23 12:00:00,86.43,86.73,86.38,86.65,18649.0,78.3613,78.6333,78.316,78.5608,18649.0
2020-06-23 12:30:00,86.6,86.71,86.02,86.19,40157.0,78.5155,78.6152,77.9896,78.1438,40157.0
2020-06-23 13:00:00,86.16,86.85,86.02,86.84,37066.0,78.1166,78.7421,77.9896,78.7331,37066.0
2020-06-23 13:30:00,86.84,86.91,86.43,86.44,34553.0,78.7331,78.7965,78.3613,78.3704,34553.0
2020-06-23 14:00:00,86.47,86.7,86.25,86.7,22126.0,78.3976,78.6061,78.1982,78.6061,22126.0
2020-06-23 14:30:00,86.71,86.76,85.97,86.3,48809.0,78.6152,78.6605,77.9443,78.2435,48809.0
2020-06-23 15:00:00,86.26,86.43,85.97,86.27,46278.0,78.2072,78.3613,77.9443,78.2163,46278.0
2020-06-23 15:30:00,86.27,86.45,85.81,85.91,104155.0,78.2163,78.3795,77.7992,77.8899,104155.0
2020-06-24 09:30:00,84.65,84.65,83.05,83.21,38466.0,76.7475,76.7475,75.2969,75.442,38466.0
2020-06-24 10:00:00,83.33,83.98,83.26,83.91,20287.0,75.5507,76.1401,75.4873,76.0766,20287.0
2020-06-24 10:30:00,83.92,83.96,83.16,83.36,16526.0,76.0857,76.1219,75.3966,75.5779,16526.0
2020-06-24 11:00:00,83.33,83.47,82.37,82.82,39197.0,75.5507,75.6777,74.6804,75.0884,39197.0
2020-06-24 11:30:00,82.74,82.77,82.24,82.45,27429.0,75.0158,75.043,74.5625,74.7529,27429.0
2020-06-24 12:00:00,82.55,82.9,82.34,82.47,19250.0,74.8436,75.1609,74.6532,74.771,19250.0
2020-06-24 12:30:00,82.5,83.36,82.42,83.36,15452.0,74.7982,75.5779,74.7257,75.5779,15452.0
2020-06-24 13:00:00,83.31,83.31,82.56,82.59,17600.0,75.5326,75.5326,74.8526,74.8798,17600.0
2020-06-24 13:30:00,82.53,82.95,82.26,82.95,35682.0,74.8254,75.2062,74.5806,75.2062,35682.0
2020-06-24 14:00:00,82.99,83.05,82.53,83.01,25644.0,75.2425,75.2969,74.8254,75.2606,25644.0
2020-06-24 14:30:00,82.97,83.24,82.91,83.0,41148.0,75.2244,75.4692,75.17,75.2516,41148.0
2020-06-24 15:00:00,83.0,83.6,83.0,83.18,48243.0,75.2516,75.7955,75.2516,75.4148,48243.0
2020-06-24 15:30:00,83.24,83.42,82.55,82.98,316875.0,75.4692,75.6323,74.8436,75.2334,316875.0
2020-06-25 09:30:00,82.47,83.08,81.62,83.08,47299.0,74.771,75.3241,74.0004,75.3241,47299.0
2020-06-25 10:00:00,83.04,83.88,83.03,83.86,38201.0,75.2878,76.0494,75.2788,76.0313,38201.0
2020-06-25 10:30:00,83.81,83.81,82.49,82.64,30803.0,75.9859,75.9859,74.7892,74.9252,30803.0
2020-06-25 11:00:00,82.57,82.79,82.23,82.44,21259.0,74.8617,75.0612,74.5534,74.7438,21259.0
2020-06-25 11:30:00,82.46,82.57,81.8,82.28,16694.0,74.762,74.8617,74.1636,74.5988,16694.0
2020-06-25 12:00:00,82.33,82.78,82.3,82.58,20006.0,74.6441,75.0521,74.6169,74.8708,20006.0
2020-06-25 12:30:00,82.59,83.54,82.49,83.52,34817.0,74.8798,75.7411,74.7892,75.723,34817.0
2020-06-25 13:00:00,83.52,83.88,83.44,83.83,30631.0,75.723,76.0494,75.6505,76.0041,30631.0
2020-06-25 13:30:00,83.75,84.09,83.58,84.09,36493.0,75.9315,76.2398,75.7774,76.2398,36493.0
2020-06-25 14:00:00,84.04,84.23,83.84,83.97,29291.0,76.1945,76.3667,76.0131,76.131,29291.0
2020-06-25 14:30:00,83.91,84.1,83.77,83.86,25287.0,76.0766,76.2489,75.9497,76.0313,25287.0
2020-06-25 15:00:00,83.86,85.14,83.83,85.09,54812.0,76.0313,77.1918,76.0041,77.1464,54812.0
2020-06-25 15:30:00,85.06,85.21,84.5,85.06,92741.0,77.1192,77.2552,76.6115,77.1192,92741.0
2020-06-26 09:30:00,84.83,84.83,83.81,84.24,17304.0,76.9107,76.9107,75.9859,76.3758,17304.0
2020-06-26 10:00:00,84.09,84.3,83.03,83.28,8918.0,76.2398,76.4302,75.2788,75.5054,8918.0
2020-06-26 10:30:00,83.3,83.31,82.7,83.08,10272.0,75.5235,75.5326,74.9796,75.3241,10272.0
2020-06-26 11:00:00,83.02,83.18,82.74,82.83,10692.0,75.2697,75.4148,75.0158,75.0974,10692.0
2020-06-26 11:30:00,82.85,83.2,82.72,83.19,16125.0,75.1156,75.4329,74.9977,75.4238,16125.0
2020-06-26 12:00:00,83.24,83.24,82.77,83.13,17639.0,75.4692,75.4692,75.043,75.3694,17639.0
2020-06-26 12:30:00,83.12,83.33,82.99,83.31,10504.0,75.3604,75.5507,75.2425,75.5326,10504.0
2020-06-26 13:00:00,83.32,83.52,83.12,83.16,11656.0,75.5417,75.723,75.3604,75.3966,11656.0
2020-06-26 13:30:00,83.13,83.41,83.1,83.28,10677.0,75.3694,75.6233,75.3422,75.5054,10677.0
2020-06-26 14:00:00,83.23,83.4,83.13,83.17,16337.0,75.4601,75.6142,75.3694,75.4057,16337.0
2020-06-26 14:30:00,83.19,83.21,82.83,83.06,15166.0,75.4238,75.442,75.0974,75.306,15166.0
2020-06-26 15:00:00,83.05,83.36,82.86,83.09,24060.0,75.2969,75.5779,75.1246,75.3332,24060.0
2020-06-26 15:30:00,83.1,83.24,82.55,82.78,117887.0,75.3422,75.4692,74.8436,75.0521,117887.0
2020-06-29 09:30:00,83.77,84.54,83.18,84.34,27681.0,75.9497,76.6478,75.4148,76.4665,27681.0
2020-06-29 10:00:00,84.41,84.7,84.12,84.48,30419.0,76.5299,76.7929,76.267,76.5934,30419.0
2020-06-29 10:30:00,84.48,85.3,84.39,85.23,25518.0,76.5934,77.3368,76.5118,77.2734,25518.0
2020-06-29 11:00:00,85.26,85.33,84.75,85.12,16632.0,77.3006,77.364,76.8382,77.1736,16632.0
2020-06-29 11:30:00,85.12,85.3,84.96,85.03,10951.0,77.1736,77.3368,77.0286,77.092,10951.0
2020-06-29 12:00:00,85.0,85.63,85.0,85.51,12087.0,77.0648,77.636,77.0648,77.5272,12087.0
2020-06-29 12:30:00,85.62,85.71,85.32,85.4,8952.0,77.627,77.7086,77.355,77.4275,8952.0
2020-06-29 13:00:00,85.44,85.84,85.3,85.81,9485.0,77.4638,77.8264,77.3368,77.7992,9485.0
2020-06-29 13:30:00,85.85,85.94,85.41,85.45,14987.0,77.8355,77.9171,77.4366,77.4728,14987.0
2020-06-29 14:00:00,85.47,85.47,84.88,84.88,15013.0,77.491,77.491,76.956,76.956,15013.0
2020-06-29 14:30:00,84.9,84.97,84.55,84.65,26276.0,76.9742,77.0376,76.6569,76.7475,26276.0
2020-06-29 15:00:00,84.64,84.84,84.35,84.66,38843.0,76.7385,76.9198,76.4755,76.7566,38843.0
2020-06-29 15:30:00,84.67,85.49,84.45,85.45,154044.0,76.7657,77.5091,76.5662,77.4728,154044.0
2020-06-30 09:30:00,84.67,85.33,84.25,84.51,18217.0,76.7657,77.364,76.3849,76.6206,18217.0
2020-06-30 10:00:00,84.76,85.19,84.38,85.15,9614.0,76.8473,77.2371,76.5027,77.2008,9614.0
2020-06-30 10:30:00,85.17,86.1,85.09,86.01,23360.0,77.219,78.0622,77.1464,77.9806,23360.0
2020-06-30 11:00:00,86.03,86.35,86.01,86.29,20320.0,77.9987,78.2888,77.9806,78.2344,20320.0
2020-06-30 11:30:00,86.29,86.29,85.82,86.11,14973.0,78.2344,78.2344,77.8083,78.0712,14973.0
2020-06-30 12:00:00,86.12,86.54,86.07,86.4,13268.0,78.0803,78.4611,78.035,78.3341,13268.0
2020-06-30 12:30:00,86.38,86.47,85.75,85.75,17266.0,78.316,78.3976,77.7448,77.7448,17266.0
2020-06-30 13:00:00,85.72,86.23,85.69,86.22,28538.0,77.7176,78.18,77.6904,78.171,28538.0
2020-06-30 13:30:00,86.22,86.22,85.81,86.19,17915.0,78.171,78.171,77.7992,78.1438,17915.0
2020-06-30 14:00:00,86.2,86.48,86.07,86.42,19724.0,78.1528,78.4067,78.035,78.3523,19724.0
2020-06-30 14:30:00,86.4,86.57,86.28,86.53,26311.0,78.3341,78.4883,78.2254,78.452,26311.0
2020-06-30 15:00:00,86.52,86.67,86.24,86.65,30045.0,78.4429,78.5789,78.1891,78.5608,30045.0
2020-06-30 15:30:00,86.61,86.91,86.29,86.35,197456.0,78.5245,78.7965,78.2344,78.2888,197456.0
2020-07-01 09:30:00,87.0,87.56,86.34,86.75,31810.0,78.8781,79.3859,78.2798,78.6515,31810.0
2020-07-01 10:00:00,86.74,87.17,86.3,86.62,24026.0,78.6424,79.0323,78.2435,78.5336,24026.0
2020-07-01 10:30:00,86.88,86.91,85.88,86.18,16312.0,78.7693,78.7965,77.8627,78.1347,16312.0
2020-07-01 11:00:00,86.2,86.2,85.22,85.27,24711.0,78.1528,78.1528,77.2643,77.3096,24711.0
2020-07-01 11:30:00,85.5,85.96,85.37,85.88,39535.0,77.5182,77.9352,77.4003,77.8627,39535.0
2020-07-01 12:00:00,85.88,86.41,85.81,86.22,45298.0,77.8627,78.3432,77.7992,78.171,45298.0
2020-07-01 12:30:00,86.28,86.3,85.65,85.67,46905.0,78.2254,78.2435,77.6542,77.6723,46905.0
2020-07-01 13:00:00,85.65,85.71,85.45,85.6,44569.0,77.6542,77.7086,77.4728,77.6088,44569.0
2020-07-01 13:30:00,85.6,85.6,84.97,85.34,23735.0,77.6088,77.6088,77.0376,77.3731,23735.0
2020-07-01 14:00:00,85.37,85.55,85.04,85.38,41649.0,77.4003,77.5635,77.1011,77.4094,41649.0
2020-07-01 14:30:00,85.36,85.5,85.03,85.44,43388.0,77.3912,77.5182,77.092,77.4638,43388.0
2020-07-01 15:00:00,85.43,85.48,85.12,85.32,38800.0,77.4547,77.5,77.1736,77.355,38800.0
2020-07-01 15:30:00,85.34,86.23,85.24,85.73,134333.0,77.3731,78.18,77.2824,77.7267,134333.0
2020-07-02 09:30:00,87.31,89.43,87.31,89.29,22565.0,79.1592,81.0813,79.1592,80.9544,22565.0
2020-07-02 10:00:00,89.3,89.78,88.76,88.76,26960.0,80.9634,81.3986,80.4738,80.4738,26960.0
2020-07-02 10:30:00,88.74,89.28,88.02,88.02,23827.0,80.4557,80.9453,79.8029,79.8029,23827.0
2020-07-02 11:00:00,88.04,88.28,87.55,88.28,23636.0,79.821,80.0386,79.3768,80.0386,23636.0
2020-07-02 11:30:00,88.19,88.78,88.14,88.58,19812.0,79.957,80.492,79.9117,80.3106,19812.0
2020-07-02 12:00:00,88.6,88.6,88.0,88.42,22093.0,80.3288,80.3288,79.7848,80.1656,22093.0
2020-07-02 12:30:00,88.45,88.65,88.28,88.3,25948.0,80.1928,80.3741,80.0386,80.0568,25948.0
2020-07-02 13:00:00,88.26,88.28,87.97,88.17,16378.0,80.0205,80.0386,79.7576,79.9389,16378.0
2020-07-02 13:30:00,88.18,88.46,88.06,88.23,18356.0,79.948,80.2018,79.8392,79.9933,18356.0
2020-07-02 14:00:00,88.22,88.3,87.84,88.28,25891.0,79.9842,80.0568,79.6397,80.0386,25891.0
2020-07-02 14:30:00,88.31,88.68,88.26,88.52,30120.0,80.0658,80.4013,80.0205,80.2562,30120.0
2020-07-02 15:00:00,88.54,88.61,88.29,88.32,36597.0,80.2744,80.3378,80.0477,80.0749,36597.0
2020-07-02 15:30:00,88.31,88.51,88.08,88.48,182190.0,80.0658,80.2472,79.8573,80.22,182190.0
2020-07-06 09:30:00,89.98,90.41,89.37,89.95,21115.0,81.5799,81.9698,81.0269,81.5527,21115.0
2020-07-06 10:00:00,90.0,90.24,88.19,88.44,13322.0,81.5981,81.8157,79.957,80.1837,13322.0
2020-07-06 10:30:00,88.42,88.93,88.32,88.82,16989.0,80.1656,80.628,80.0749,80.5282,16989.0
2020-07-06 11:00:00,88.78,88.86,88.54,88.66,16504.0,80.492,80.5645,80.2744,80.3832,16504.0
2020-07-06 11:30:00,88.6,88.66,88.34,88.34,19220.0,80.3288,80.3832,80.093,80.093,19220.0
2020-07-06 12:00:00,88.34,88.63,88.32,88.61,14681.0,80.093,80.356,80.0749,80.3378,14681.0
2020-07-06 12:30:00,88.59,88.59,88.27,88.56,13616.0,80.3197,80.3197,80.0296,80.2925,13616.0
2020-07-06 13:00:00,88.57,89.03,88.45,89.03,23549.0,80.3016,80.7186,80.1928,80.7186,23549.0
2020-07-06 13:30:00,89.0,89.34,88.89,89.33,17028.0,80.6914,80.9997,80.5917,80.9906,17028.0
2020-07-06 14:00:00,89.32,89.32,88.79,88.95,17191.0,80.9816,80.9816,80.501,80.6461,17191.0
2020-07-06 14:30:00,88.88,89.03,88.54,88.74,19094.0,80.5826,80.7186,80.2744,80.4557,19094.0
2020-07-06 15:00:00,88.71,88.95,88.68,88.85,23788.0,80.4285,80.6461,80.4013,80.5554,23788.0
2020-07-06 15:30:00,88.84,89.9,88.66,89.84,164222.0,80.5464,81.5074,80.3832,81.453,164222.0
2020-07-07 09:30:00,88.76,88.76,88.23,88.55,13895.0,80.4738,80.4738,79.9933,80.2834,13895.0
2020-07-07 10:00:00,88.54,88.86,88.48,88.66,15975.0,80.2744,80.5645,80.22,80.3832,15975.0
2020-07-07 10:30:00,88.67,89.0,88.38,88.84,23582.0,80.3922,80.6914,80.1293,80.5464,23582.0
2020-07-07 11:00:00,88.87,89.0,88.61,88.67,16953.0,80.5736,80.6914,80.3378,80.3922,16953.0
2020-07-07 11:30:00,88.64,88.64,88.23,88.25,22970.0,80.365,80.365,79.9933,80.0114,22970.0
2020-07-07 12:00:00,88.28,88.45,88.12,88.12,15568.0,80.0386,80.1928,79.8936,79.8936,15568.0
2020-07-07 12:30:00,88.06,88.06,87.69,87.96,10317.0,79.8392,79.8392,79.5037,79.7485,10317.0
2020-07-07 13:00:00,87.92,88.17,87.9,88.12,10318.0,79.7123,79.9389,79.6941,79.8936,10318.0
2020-07-07 13:30:00,88.08,88.21,87.84,88.14,11225.0,79.8573,79.9752,79.6397,79.9117,11225.0
2020-07-07 14:00:00,88.12,88.16,87.62,87.74,14914.0,79.8936,79.9298,79.4403,79.5491,14914.0
2020-07-07 14:30:00,87.72,87.75,87.54,87.75,12537.0,79.5309,79.5581,79.3677,79.5581,12537.0
2020-07-07 15:00:00,87.68,87.79,87.42,87.64,24958.0,79.4947,79.5944,79.2589,79.4584,24958.0
2020-07-07 15:30:00,87.68,88.03,87.32,87.98,133166.0,79.4947,79.812,79.1683,79.7666,133166.0
2020-07-08 09:30:00,87.64,88.03,86.99,87.47,28914.0,79.4584,79.812,78.8691,79.3043,28914.0
2020-07-08 10:00:00,87.47,87.69,86.92,86.99,28801.0,79.3043,79.5037,78.8056,78.8691,28801.0
2020-07-08 10:30:00,87.05,87.13,86.55,86.63,13187.0,78.9235,78.996,78.4701,78.5427,13187.0
2020-07-08 11:00:00,86.64,86.65,85.51,85.75,30192.0,78.5517,78.5608,77.5272,77.7448,30192.0
2020-07-08 11:30:00,85.8,85.9,85.67,85.69,20493.0,77.7902,77.8808,77.6723,77.6904,20493.0
2020-07-08 12:00:00,85.74,85.97,85.44,85.91,21309.0,77.7358,77.9443,77.4638,77.8899,21309.0
2020-07-08 12:30:00,85.91,85.95,85.42,85.67,23403.0,77.8899,77.9262,77.4456,77.6723,23403.0
2020-07-08 13:00:00,85.69,85.72,85.08,85.14,38930.0,77.6904,77.7176,77.1374,77.1918,38930.0
2020-07-08 13:30:00,85.17,85.41,85.03,85.09,23226.0,77.219,77.4366,77.092,77.1464,23226.0
2020-07-08 14:00:00,85.1,85.31,85.05,85.28,22091.0,77.1555,77.3459,77.1102,77.3187,22091.0
2020-07-08 14:30:00,85.25,85.26,84.87,85.1,27182.0,77.2915,77.3006,76.947,77.1555,27182.0
2020-07-08 15:00:00,85.11,85.7,85.0,85.62,39952.0,77.1646,77.6995,77.0648,77.627,39952.0
2020-07-08 15:30:00,85.6,85.87,85.37,85.73,96458.0,77.6088,77.8536,77.4003,77.7267,96458.0
2020-07-09 09:30:00,85.63,85.93,84.19,84.33,23710.0,77.636,77.908,76.3305,76.4574,23710.0
2020-07-09 10:00:00,84.39,84.97,84.19,84.73,31448.0,76.5118,77.0376,76.3305,76.8201,31448.0
2020-07-09 10:30:00,84.76,84.96,83.8,83.88,39747.0,76.8473,77.0286,75.9769,76.0494,39747.0
2020-07-09 11:00:00,83.72,84.01,83.29,83.52,25406.0,75.9043,76.1673,75.5145,75.723,25406.0
2020-07-09 11:30:00,83.54,83.73,83.09,83.39,20904.0,75.7411,75.9134,75.3332,75.6051,20904.0
2020-07-09 12:00:00,83.43,84.01,83.4,83.5,14723.0,75.6414,76.1673,75.6142,75.7049,14723.0
2020-07-09 12:30:00,83.45,83.77,83.3,83.54,19836.0,75.6595,75.9497,75.5235,75.7411,19836.0
2020-07-09 13:00:00,83.56,84.04,83.52,83.81,13469.0,75.7593,76.1945,75.723,75.9859,13469.0
2020-07-09 13:30:00,83.8,84.09,83.49,83.54,11021.0,75.9769,76.2398,75.6958,75.7411,11021.0
2020-07-09 14:00:00,83.48,84.26,83.45,84.13,18818.0,75.6867,76.3939,75.6595,76.2761,18818.0
2020-07-09 14:30:00,84.13,84.29,83.99,84.21,23675.0,76.2761,76.4211,76.1491,76.3486,23675.0
2020-07-09 15:00:00,84.29,84.42,83.67,83.68,27626.0,76.4211,76.539,75.859,75.8681,27626.0
2020-07-09 15:30:00,83.68,84.16,83.49,84.09,92001.0,75.8681,76.3033,75.6958,76.2398,92001.0
2020-07-10 09:30:00,84.54,86.04,83.99,85.38,15588.0,76.6478,78.0078,76.1491,77.4094,15588.0
2020-07-10 10:00:00,85.14,85.53,84.98,85.33,10332.0,77.1918,77.5454,77.0467,77.364,10332.0
2020-07-10 10:30:00,85.36,86.34,85.35,86.04,13481.0,77.3912,78.2798,77.3822,78.0078,13481.0
2020-07-10 11:00:00,86.06,86.18,85.74,85.83,15286.0,78.0259,78.1347,77.7358,77.8174,15286.0
2020-07-10 11:30:00,85.85,86.38,85.76,86.27,17444.0,77.8355,78.316,77.7539,78.2163,17444.0
2020-07-10 12:00:00,86.23,86.53,86.06,86.06,9745.0,78.18,78.452,78.0259,78.0259,9745.0
2020-07-10 12:30:00,86.07,86.72,85.98,86.65,12555.0,78.035,78.6243,77.9534,78.5608,12555.0
2020-07-10 13:00:00,86.66,86.87,86.22,86.34,32347.0,78.5699,78.7603,78.171,78.2798,32347.0
2020-07-10 13:30:00,86.4,86.68,86.24,86.58,10595.0,78.3341,78.588,78.1891,78.4973,10595.0
2020-07-10 14:00:00,86.59,86.61,86.28,86.38,8951.0,78.5064,78.5245,78.2254,78.316,8951.0
2020-07-10 14:30:00,86.33,86.39,86.02,86.02,29774.0,78.2707,78.3251,77.9896,77.9896,29774.0
2020-07-10 15:00:00,86.01,86.21,85.8,86.05,38357.0,77.9806,78.1619,77.7902,78.0168,38357.0
2020-07-10 15:30:00,86.09,86.5,85.82,86.45,121206.0,78.0531,78.4248,77.8083,78.3795,121206.0
2020-07-13 09:30:00,87.66,87.88,87.0,87.24,14133.0,79.4765,79.676,78.8781,79.0957,14133.0
2020-07-13 10:00:00,87.13,87.81,86.94,87.8,12831.0,78.996,79.6125,78.8237,79.6035,12831.0
2020-07-13 10:30:00,87.84,88.04,87.48,88.04,10443.0,79.6397,79.821,79.3133,79.821,10443.0
2020-07-13 11:00:00,88.05,88.14,87.77,87.93,19019.0,79.8301,79.9117,79.5763,79.7213,19019.0
2020-07-13 11:30:00,87.95,87.98,87.19,87.56,41552.0,79.7394,79.7666,79.0504,79.3859,41552.0
2020-07-13 12:00:00,87.57,87.74,87.35,87.49,12744.0,79.3949,79.5491,79.1955,79.3224,12744.0
2020-07-13 12:30:00,87.48,87.99,87.47,87.97,22360.0,79.3133,79.7757,79.3043,79.7576,22360.0
2020-07-13 13:00:00,88.05,88.25,87.75,88.11,25492.0,79.8301,80.0114,79.5581,79.8845,25492.0
2020-07-13 13:30:00,88.11,88.58,88.08,88.34,27679.0,79.8845,80.3106,79.8573,80.093,27679.0
2020-07-13 14:00:00,88.33,88.37,87.89,88.04,29383.0,80.084,80.1202,79.6851,79.821,29383.0
2020-07-13 14:30:00,88.04,88.54,87.95,88.47,31018.0,79.821,80.2744,79.7394,80.2109,31018.0
2020-07-13 15:00:00,88.4,88.4,87.85,87.92,41422.0,80.1474,80.1474,79.6488,79.7123,41422.0
2020-07-13 15:30:00,87.91,88.03,87.0,87.1,161493.0,79.7032,79.812,78.8781,78.9688,161493.0
2020-07-14 09:30:00,87.13,87.68,86.77,87.67,23245.0,78.996,79.4947,78.6696,79.4856,23245.0
2020-07-14 10:00:00,87.59,88.18,87.39,88.18,21325.0,79.4131,79.948,79.2317,79.948,21325.0
2020-07-14 10:30:00,88.24,88.47,88.0,88.29,16271.0,80.0024,80.2109,79.7848,80.0477,16271.0
2020-07-14 11:00:00,88.31,88.71,87.94,87.94,21854.0,80.0658,80.4285,79.7304,79.7304,21854.0
2020-07-14 11:30:00,87.92,88.33,87.73,88.28,44851.0,79.7123,80.084,79.54,80.0386,44851.0
2020-07-14 12:00:00,88.3,88.44,88.0,88.15,22023.0,80.0568,80.1837,79.7848,79.9208,22023.0
2020-07-14 12:30:00,88.21,88.42,88.02,88.11,12694.0,79.9752,80.1656,79.8029,79.8845,12694.0
2020-07-14 13:00:00,88.14,88.14,87.87,87.98,18865.0,79.9117,79.9117,79.6669,79.7666,18865.0
2020-07-14 13:30:00,87.98,88.28,87.75,87.93,23307.0,79.7666,80.0386,79.5581,79.7213,23307.0
2020-07-14 14:00:00,88.01,88.3,87.89,88.02,27686.0,79.7938,80.0568,79.6851,79.8029,27686.0
2020-07-14 14:30:00,88.04,88.16,87.62,88.04,65134.0,79.821,79.9298,79.4403,79.821,65134.0
2020-07-14 15:00:00,88.02,88.56,87.94,88.52,45731.0,79.8029,80.2925,79.7304,80.2562,45731.0
2020-07-14 15:30:00,88.54,89.0,88.52,88.84,130212.0,80.2744,80.6914,80.2562,80.5464,130212.0
2020-07-15 09:30:00,90.66,91.91,90.54,90.95,44068.0,82.1965,83.3298,82.0877,82.4594,44068.0
2020-07-15 10:00:00,90.95,91.25,90.28,91.13,26226.0,82.4594,82.7314,81.8519,82.6226,26226.0
2020-07-15 10:30:00,91.19,91.65,91.14,91.61,32791.0,82.677,83.094,82.6316,83.0578,32791.0
2020-07-15 11:00:00,91.68,91.68,90.85,91.23,17326.0,83.1212,83.1212,82.3687,82.7132,17326.0
2020-07-15 11:30:00,91.25,91.36,90.91,90.91,13858.0,82.7314,82.8311,82.4231,82.4231,13858.0
2020-07-15 12:00:00,90.92,91.9,90.85,91.8,22592.0,82.4322,83.3207,82.3687,83.23,22592.0
2020-07-15 12:30:00,91.8,92.0,91.52,92.0,11210.0,83.23,83.4114,82.9762,83.4114,11210.0
2020-07-15 13:00:00,92.01,92.27,91.94,92.18,17030.0,83.4204,83.6562,83.357,83.5746,17030.0
2020-07-15 13:30:00,92.15,92.22,91.75,91.8,18989.0,83.5474,83.6108,83.1847,83.23,18989.0
2020-07-15 14:00:00,91.8,92.02,91.76,91.95,17400.0,83.23,83.4295,83.1938,83.366,17400.0
2020-07-15 14:30:00,91.95,92.13,91.8,91.82,26224.0,83.366,83.5292,83.23,83.2482,26224.0
2020-07-15 15:00:00,91.79,92.08,91.69,92.05,37899.0,83.221,83.4839,83.1303,83.4567,37899.0
2020-07-15 15:30:00,92.1,92.57,91.85,91.92,124233.0,83.502,83.9282,83.2754,83.3388,124233.0
2020-07-16 09:30:00,91.43,92.34,90.42,91.42,55655.0,82.8946,83.7196,81.9789,82.8855,55655.0
2020-07-16 10:00:00,91.44,91.97,91.3,91.87,38115.0,82.9036,83.3842,82.7767,83.2935,38115.0
2020-07-16 10:30:00,91.76,92.29,91.6,92.13,50053.0,83.1938,83.6743,83.0487,83.5292,50053.0
2020-07-16 11:00:00,92.14,92.14,91.26,91.48,40113.0,83.5383,83.5383,82.7404,82.9399,40113.0
2020-07-16 11:30:00,91.45,91.57,91.02,91.14,31897.0,82.9127,83.0215,82.5229,82.6316,31897.0
2020-07-16 12:00:00,91.16,91.49,90.89,90.91,29842.0,82.6498,82.949,82.405,82.4231,29842.0
2020-07-16 12:30:00,90.98,91.02,90.14,90.32,38402.0,82.4866,82.5229,81.725,81.8882,38402.0
2020-07-16 13:00:00,90.33,90.75,90.33,90.63,27799.0,81.8973,82.2781,81.8973,82.1693,27799.0
2020-07-16 13:30:00,90.64,90.64,90.25,90.36,29515.0,82.1783,82.1783,81.8247,81.9245,29515.0
2020-07-16 14:00:00,90.33,90.63,90.13,90.48,32174.0,81.8973,82.1693,81.7159,82.0333,32174.0
2020-07-16 14:30:00,90.46,90.54,90.02,90.08,45706.0,82.0151,82.0877,81.6162,81.6706,45706.0
2020-07-16 15:00:00,90.12,90.67,90.03,90.67,79964.0,81.7069,82.2055,81.6253,82.2055,79964.0
2020-07-16 15:30:00,90.68,90.88,90.32,90.61,290093.0,82.2146,82.3959,81.8882,82.1511,290093.0
2020-07-17 09:30:00,90.99,91.95,90.9,91.24,46381.0,82.4957,83.366,82.4141,82.7223,46381.0
2020-07-17 10:00:00,91.33,91.33,90.43,90.44,12293.0,82.8039,82.8039,81.9879,81.997,12293.0
2020-07-17 10:30:00,90.45,90.77,90.29,90.77,18453.0,82.0061,82.2962,81.861,82.2962,18453.0
2020-07-17 11:00:00,90.8,91.01,90.35,90.38,14739.0,82.3234,82.5138,81.9154,81.9426,14739.0
2020-07-17 11:30:00,90.39,90.8,90.34,90.68,10098.0,81.9517,82.3234,81.9063,82.2146,10098.0
2020-07-17 12:00:00,90.69,90.78,90.28,90.31,9892.0,82.2237,82.3053,81.8519,81.8791,9892.0
2020-07-17 12:30:00,90.25,90.39,90.05,90.05,7196.0,81.8247,81.9517,81.6434,81.6434,7196.0
2020-07-17 13:00:00,89.99,90.14,89.89,89.89,14429.0,81.589,81.725,81.4983,81.4983,14429.0
2020-07-17 13:30:00,89.84,89.95,89.54,89.57,9706.0,81.453,81.5527,81.181,81.2082,9706.0
2020-07-17 14:00:00,89.5,89.82,89.49,89.73,9556.0,81.1447,81.4349,81.1357,81.3533,9556.0
2020-07-17 14:30:00,89.76,89.76,89.49,89.6,16995.0,81.3805,81.3805,81.1357,81.2354,16995.0
2020-07-17 15:00:00,89.58,89.82,89.5,89.76,26258.0,81.2173,81.4349,81.1447,81.3805,26258.0
2020-07-17 15:30:00,89.73,90.0,89.47,89.47,112003.0,81.3533,81.5981,81.1176,81.1176,112003.0
2020-07-20 09:30:00,91.63,95.47,91.34,92.35,146630.0,83.0759,86.5574,82.813,83.7287,146630.0
2020-07-20 10:00:00,92.33,92.39,91.49,91.95,51012.0,83.7106,83.765,82.949,83.366,51012.0
2020-07-20 10:30:00,91.97,93.0,91.97,92.74,79913.0,83.3842,84.318,83.3842,84.0823,79913.0
2020-07-20 11:00:00,92.69,92.91,91.87,92.04,20602.0,84.0369,84.2364,83.2935,83.4476,20602.0
2020-07-20 11:30:00,91.95,92.27,91.79,92.01,21050.0,83.366,83.6562,83.221,83.4204,21050.0
2020-07-20 12:00:00,92.01,92.01,91.37,91.56,19172.0,83.4204,83.4204,82.8402,83.0124,19172.0
2020-07-20 12:30:00,91.51,91.82,91.36,91.72,65593.0,82.9671,83.2482,82.8311,83.1575,65593.0
2020-07-20 13:00:00,91.72,91.82,91.22,91.4,80798.0,83.1575,83.2482,82.7042,82.8674,80798.0
2020-07-20 13:30:00,91.44,91.68,91.43,91.63,21123.0,82.9036,83.1212,82.8946,83.0759,21123.0
2020-07-20 14:00:00,91.58,91.58,91.29,91.54,18500.0,83.0306,83.0306,82.7676,82.9943,18500.0
2020-07-20 14:30:00,91.54,91.58,91.13,91.22,43926.0,82.9943,83.0306,82.6226,82.7042,43926.0
2020-07-20 15:00:00,91.19,91.66,91.18,91.55,56696.0,82.677,83.1031,82.6679,83.0034,56696.0
2020-07-20 15:30:00,91.55,91.91,91.53,91.79,241438.0,83.0034,83.3298,82.9852,83.221,241438.0
2020-07-21 09:30:00,92.61,93.5,92.34,93.29,37088.0,83.9644,84.7713,83.7196,84.5809,37088.0
2020-07-21 10:00:00,93.38,93.67,93.09,93.54,43133.0,84.6625,84.9255,84.3996,84.8076,43133.0
2020-07-21 10:30:00,93.57,93.87,93.15,93.79,78823.0,84.8348,85.1068,84.454,85.0343,78823.0
2020-07-21 11:00:00,93.84,94.29,93.79,94.18,19897.0,85.0796,85.4876,85.0343,85.3878,19897.0
2020-07-21 11:30:00,94.22,94.32,93.97,94.32,21238.0,85.4241,85.5148,85.1975,85.5148,21238.0
2020-07-21 12:00:00,94.37,94.4,93.68,93.86,11965.0,85.5601,85.5873,84.9345,85.0977,11965.0
2020-07-21 12:30:00,93.84,94.02,93.77,93.79,13024.0,85.0796,85.2428,85.0161,85.0343,13024.0
2020-07-21 13:00:00,93.74,94.0,93.61,93.63,13531.0,84.9889,85.2247,84.8711,84.8892,13531.0
2020-07-21 13:30:00,93.63,93.89,93.55,93.56,15308.0,84.8892,85.1249,84.8167,84.8257,15308.0
2020-07-21 14:00:00,93.54,93.64,93.34,93.47,15492.0,84.8076,84.8983,84.6263,84.7441,15492.0
2020-07-21 14:30:00,93.42,93.62,93.37,93.54,19314.0,84.6988,84.8801,84.6535,84.8076,19314.0
2020-07-21 15:00:00,93.52,93.76,93.44,93.6,79154.0,84.7895,85.0071,84.7169,84.862,79154.0
2020-07-21 15:30:00,93.64,93.77,93.29,93.67,161668.0,84.8983,85.0161,84.5809,84.9255,161668.0
2020-07-22 09:30:00,93.24,93.24,92.48,93.12,32261.0,84.5356,84.5356,83.8466,84.4268,32261.0
2020-07-22 10:00:00,93.0,93.55,92.96,93.39,32197.0,84.318,84.8167,84.2817,84.6716,32197.0
2020-07-22 10:30:00,93.33,93.78,93.25,93.55,27692.0,84.6172,85.0252,84.5447,84.8167,27692.0
2020-07-22 11:00:00,93.65,93.67,93.39,93.49,47877.0,84.9073,84.9255,84.6716,84.7623,47877.0
2020-07-22 11:30:00,93.49,93.6,93.26,93.48,33544.0,84.7623,84.862,84.5537,84.7532,33544.0
2020-07-22 12:00:00,93.45,93.49,93.02,93.24,24297.0,84.726,84.7623,84.3361,84.5356,24297.0
2020-07-22 12:30:00,93.24,93.42,93.22,93.36,16090.0,84.5356,84.6988,84.5175,84.6444,16090.0
2020-07-22 13:00:00,93.35,93.64,93.29,93.5,23034.0,84.6353,84.8983,84.5809,84.7713,23034.0
2020-07-22 13:30:00,93.47,93.66,93.4,93.43,18532.0,84.7441,84.9164,84.6807,84.7079,18532.0
2020-07-22 14:00:00,93.3,93.64,93.26,93.27,19244.0,84.59,84.8983,84.5537,84.5628,19244.0
2020-07-22 14:30:00,93.26,93.51,93.14,93.38,28342.0,84.5537,84.7804,84.4449,84.6625,28342.0
2020-07-22 15:00:00,93.4,93.53,93.31,93.44,35892.0,84.6807,84.7985,84.5991,84.7169,35892.0
2020-07-22 15:30:00,93.45,93.75,93.34,93.66,147559.0,84.726,84.998,84.6263,84.9164,147559.0
2020-07-23 09:30:00,93.59,93.59,92.63,93.21,22248.0,84.8529,84.8529,83.9825,84.5084,22248.0
2020-07-23 10:00:00,93.45,93.86,93.16,93.53,13875.0,84.726,85.0977,84.4631,84.7985,13875.0
2020-07-23 10:30:00,93.51,93.99,93.5,93.68,20435.0,84.7804,85.2156,84.7713,84.9345,20435.0
2020-07-23 11:00:00,93.68,93.85,93.57,93.83,28602.0,84.9345,85.0887,84.8348,85.0705,28602.0
2020-07-23 11:30:00,93.84,94.68,93.7,94.65,27747.0,85.0796,85.8412,84.9527,85.814,27747.0
2020-07-23 12:00:00,94.65,94.67,94.33,94.63,17144.0,85.814,85.8321,85.5238,85.7958,17144.0
2020-07-23 12:30:00,94.66,94.83,94.29,94.3,23445.0,85.823,85.9772,85.4876,85.4966,23445.0
2020-07-23 13:00:00,94.27,94.63,94.19,94.31,20550.0,85.4694,85.7958,85.3969,85.5057,20550.0
2020-07-23 13:30:00,94.27,94.31,93.5,93.67,20687.0,85.4694,85.5057,84.7713,84.9255,20687.0
2020-07-23 14:00:00,93.65,93.91,93.27,93.59,44468.0,84.9073,85.1431,84.5628,84.8529,44468.0
2020-07-23 14:30:00,93.63,94.01,93.44,93.97,25053.0,84.8892,85.2337,84.7169,85.1975,25053.0
2020-07-23 15:00:00,94.05,94.14,93.8,94.09,32625.0,85.27,85.3516,85.0433,85.3063,32625.0
2020-07-23 15:30:00,94.06,94.76,93.82,94.16,225218.0,85.2791,85.9137,85.0615,85.3697,225218.0
2020-07-24 09:30:00,93.5,93.8,92.78,93.18,41904.0,85.34,85.6138,84.6828,85.0479,41904.0
2020-07-24 10:00:00,93.2,93.55,92.86,93.02,53140.0,85.0661,85.3856,84.7558,84.9018,53140.0
2020-07-24 10:30:00,93.05,93.19,92.61,92.86,87214.0,84.9292,85.057,84.5276,84.7558,87214.0
2020-07-24 11:00:00,92.86,93.01,92.58,92.63,40785.0,84.7558,84.8927,84.5002,84.5459,40785.0
2020-07-24 11:30:00,92.61,92.77,92.49,92.61,26402.0,84.5276,84.6737,84.4181,84.5276,26402.0
2020-07-24 12:00:00,92.58,92.94,92.55,92.56,34120.0,84.5002,84.8288,84.4729,84.482,34120.0
2020-07-24 12:30:00,92.58,92.79,92.26,92.36,26111.0,84.5002,84.6919,84.2082,84.2994,26111.0
2020-07-24 13:00:00,92.34,92.39,92.11,92.31,13344.0,84.2812,84.3268,84.0713,84.2538,13344.0
2020-07-24 13:30:00,92.3,92.44,92.11,92.35,10968.0,84.2447,84.3725,84.0713,84.2903,10968.0
2020-07-24 14:00:00,92.39,92.65,92.26,92.56,11407.0,84.3268,84.5641,84.2082,84.482,11407.0
2020-07-24 14:30:00,92.59,92.66,92.44,92.56,12186.0,84.5094,84.5733,84.3725,84.482,12186.0
2020-07-24 15:00:00,92.57,92.82,92.4,92.46,24578.0,84.4911,84.7193,84.336,84.3907,24578.0
2020-07-24 15:30:00,92.46,92.77,92.36,92.43,155981.0,84.3907,84.6737,84.2994,84.3633,155981.0
2020-07-27 09:30:00,92.88,93.71,92.32,93.65,25599.0,84.7741,85.5316,84.2629,85.4769,25599.0
2020-07-27 10:00:00,93.66,94.32,93.34,94.27,22220.0,85.486,86.0884,85.1939,86.0428,22220.0
2020-07-27 10:30:00,94.22,94.38,93.7,93.7,29233.0,85.9971,86.1432,85.5225,85.5225,29233.0
2020-07-27 11:00:00,93.67,94.11,93.54,93.9,19555.0,85.4951,85.8967,85.3765,85.705,19555.0
2020-07-27 11:30:00,93.9,94.31,93.87,94.28,23608.0,85.705,86.0793,85.6777,86.0519,23608.0
2020-07-27 12:00:00,94.26,94.37,94.08,94.34,15745.0,86.0336,86.134,85.8693,86.1066,15745.0
2020-07-27 12:30:00,94.33,94.35,93.66,93.71,25531.0,86.0975,86.1158,85.486,85.5316,25531.0
2020-07-27 13:00:00,93.69,93.76,93.54,93.62,16607.0,85.5134,85.5773,85.3765,85.4495,16607.0
2020-07-27 13:30:00,93.58,93.84,93.36,93.49,19094.0,85.413,85.6503,85.2122,85.3308,19094.0
2020-07-27 14:00:00,93.48,93.59,93.2,93.51,23860.0,85.3217,85.4221,85.0661,85.3491,23860.0
2020-07-27 14:30:00,93.51,94.07,93.46,93.91,83464.0,85.3491,85.8602,85.3034,85.7142,83464.0
2020-07-27 15:00:00,93.91,94.57,93.84,94.41,75754.0,85.7142,86.3166,85.6503,86.1705,75754.0
2020-07-27 15:30:00,94.39,95.21,94.37,95.2,269681.0,86.1523,86.9007,86.134,86.8916,269681.0
2020-07-28 09:30:00,94.48,95.53,93.47,93.93,52247.0,86.2344,87.1928,85.3126,85.7324,52247.0
2020-07-28 10:00:00,93.94,94.45,93.74,94.12,51237.0,85.7416,86.207,85.559,85.9058,51237.0
2020-07-28 10:30:00,94.17,94.4,93.69,94.3,60804.0,85.9515,86.1614,85.5134,86.0701,60804.0
2020-07-28 11:00:00,94.31,95.32,94.31,94.36,185592.0,86.0793,87.0011,86.0793,86.1249,185592.0
2020-07-28 11:30:00,94.32,94.32,93.55,93.55,22085.0,86.0884,86.0884,85.3856,85.3856,22085.0
2020-07-28 12:00:00,93.43,93.77,93.02,93.19,27955.0,85.2761,85.5864,84.9018,85.057,27955.0
2020-07-28 12:30:00,93.17,93.4,93.02,93.18,21880.0,85.0388,85.2487,84.9018,85.0479,21880.0
2020-07-28 13:00:00,93.13,93.29,92.75,93.22,31955.0,85.0022,85.1483,84.6554,85.0844,31955.0
2020-07-28 13:30:00,93.2,93.54,93.07,93.54,34763.0,85.0661,85.3765,84.9475,85.3765,34763.0
2020-07-28 14:00:00,93.54,93.8,93.17,93.23,34109.0,85.3765,85.6138,85.0388,85.0935,34109.0
2020-07-28 14:30:00,93.23,93.39,92.76,92.89,32057.0,85.0935,85.2396,84.6645,84.7832,32057.0
2020-07-28 15:00:00,92.91,92.91,92.49,92.68,48813.0,84.8014,84.8014,84.4181,84.5915,48813.0
2020-07-28 15:30:00,92.68,93.43,92.44,93.24,306923.0,84.5915,85.2761,84.3725,85.1026,306923.0
2020-07-29 09:30:00,94.32,96.96,93.75,94.89,95415.0,86.0884,88.498,85.5681,86.6086,95415.0
2020-07-29 10:00:00,94.5,95.49,93.36,94.74,62481.0,86.2527,87.1563,85.2122,86.4717,62481.0
2020-07-29 10:30:00,94.54,95.57,94.33,95.57,41886.0,86.2892,87.2293,86.0975,87.2293,41886.0
2020-07-29 11:00:00,95.54,95.88,95.31,95.77,34459.0,87.2019,87.5122,86.992,87.4118,34459.0
2020-07-29 11:30:00,95.76,95.76,94.7,95.29,137807.0,87.4027,87.4027,86.4352,86.9737,137807.0
2020-07-29 12:00:00,95.33,96.05,95.32,95.92,34932.0,87.0102,87.6674,87.0011,87.5488,34932.0
2020-07-29 12:30:00,95.88,96.53,95.88,96.22,39524.0,87.5122,88.1055,87.5122,87.8226,39524.0
2020-07-29 13:00:00,96.2,96.43,96.04,96.4,38204.0,87.8043,88.0142,87.6583,87.9869,38204.0
2020-07-29 13:30:00,96.37,96.44,95.77,96.36,47019.0,87.9595,88.0234,87.4118,87.9504,47019.0
2020-07-29 14:00:00,96.36,96.59,96.29,96.48,33081.0,87.9504,88.1603,87.8865,88.0599,33081.0
2020-07-29 14:30:00,96.48,97.31,96.44,96.72,78423.0,88.0599,88.8174,88.0234,88.2789,78423.0
2020-07-29 15:00:00,96.74,97.75,96.67,97.41,90583.0,88.2972,89.219,88.2333,88.9087,90583.0
2020-07-29 15:30:00,97.42,97.81,97.15,97.23,392176.0,88.9178,89.2738,88.6714,88.7444,392176.0
2020-07-30 09:30:00,97.7,97.7,95.82,95.92,51336.0,89.1734,89.1734,87.4575,87.5488,51336.0
2020-07-30 10:00:00,95.87,96.24,95.68,96.11,102219.0,87.5031,87.8408,87.3297,87.7222,102219.0
2020-07-30 10:30:00,96.05,96.86,96.04,96.44,102736.0,87.6674,88.4067,87.6583,88.0234,102736.0
2020-07-30 11:00:00,96.5,97.65,96.44,97.42,41693.0,88.0781,89.1278,88.0234,88.9178,41693.0
2020-07-30 11:30:00,97.41,97.64,96.42,96.47,41647.0,88.9087,89.1186,88.0051,88.0508,41647.0
2020-07-30 12:00:00,96.49,96.63,96.05,96.14,81354.0,88.069,88.1968,87.6674,87.7496,81354.0
2020-07-30 12:30:00,96.19,96.22,95.76,96.08,27217.0,87.7952,87.8226,87.4027,87.6948,27217.0
2020-07-30 13:00:00,96.08,96.15,95.99,96.0,51564.0,87.6948,87.7587,87.6126,87.6218,51564.0
2020-07-30 13:30:00,96.0,96.29,96.0,96.25,32611.0,87.6218,87.8865,87.6218,87.85,32611.0
2020-07-30 14:00:00,96.25,97.0,96.25,96.98,45997.0,87.85,88.5345,87.85,88.5162,45997.0
2020-07-30 14:30:00,97.0,97.07,96.63,97.07,32603.0,88.5345,88.5984,88.1968,88.5984,32603.0
2020-07-30 15:00:00,97.1,97.42,97.0,97.42,53576.0,88.6258,88.9178,88.5345,88.9178,53576.0
2020-07-30 15:30:00,97.52,97.91,97.46,97.66,197531.0,89.0091,89.3651,88.9544,89.1369,197531.0
2020-07-31 09:30:00,97.97,98.65,97.51,98.64,71412.0,89.4198,90.0405,89.0,90.0314,71412.0
2020-07-31 10:00:00,98.36,98.76,95.91,95.91,68261.0,89.7758,90.1409,87.5396,87.5396,68261.0
2020-07-31 10:30:00,95.93,96.09,95.31,95.58,42696.0,87.5579,87.7039,86.992,87.2384,42696.0
2020-07-31 11:00:00,95.63,96.22,95.2,96.2,27685.0,87.2841,87.8226,86.8916,87.8043,27685.0
2020-07-31 11:30:00,96.2,96.2,95.67,95.88,30991.0,87.8043,87.8043,87.3206,87.5122,30991.0
2020-07-31 12:00:00,95.89,96.22,95.67,96.16,31960.0,87.5214,87.8226,87.3206,87.7678,31960.0
2020-07-31 12:30:00,96.15,96.15,95.8,95.89,22640.0,87.7587,87.7587,87.4392,87.5214,22640.0
2020-07-31 13:00:00,95.88,96.14,95.84,95.85,30099.0,87.5122,87.7496,87.4757,87.4849,30099.0
2020-07-31 13:30:00,95.85,96.1,95.66,95.78,24691.0,87.4849,87.713,87.3114,87.421,24691.0
2020-07-31 14:00:00,95.81,95.92,95.64,95.88,36387.0,87.4484,87.5488,87.2932,87.5122,36387.0
2020-07-31 14:30:00,95.9,96.24,95.83,96.22,36841.0,87.5305,87.8408,87.4666,87.8226,36841.0
2020-07-31 15:00:00,96.25,96.36,96.06,96.36,39477.0,87.85,87.9504,87.6765,87.9504,39477.0
2020-07-31 15:30:00,96.34,97.31,96.21,97.25,201976.0,87.9321,88.8174,87.8134,88.7627,201976.0
2020-08-03 09:30:00,97.14,97.36,95.15,95.72,38414.0,88.6623,88.8631,86.846,87.3662,38414.0
2020-08-03 10:00:00,95.67,96.58,95.66,96.2,48124.0,87.3206,88.1512,87.3114,87.8043,48124.0
2020-08-03 10:30:00,96.11,96.94,96.1,96.94,45136.0,87.7222,88.4797,87.713,88.4797,45136.0
2020-08-03 11:00:00,96.9,96.92,96.08,96.38,26522.0,88.4432,88.4615,87.6948,87.9686,26522.0
2020-08-03 11:30:00,96.5,97.39,96.5,97.3,45561.0,88.0781,88.8905,88.0781,88.8083,45561.0
2020-08-03 12:00:00,97.28,97.52,97.06,97.44,28582.0,88.7901,89.0091,88.5893,88.9361,28582.0
2020-08-03 12:30:00,97.44,97.48,97.04,97.19,22557.0,88.9361,88.9726,88.571,88.7079,22557.0
2020-08-03 13:00:00,97.22,97.3,97.03,97.28,21608.0,88.7353,88.8083,88.5619,88.7901,21608.0
2020-08-03 13:30:00,97.27,97.43,96.98,97.19,65879.0,88.7809,88.927,88.5162,88.7079,65879.0
2020-08-03 14:00:00,97.2,97.4,97.06,97.37,25834.0,88.717,88.8996,88.5893,88.8722,25834.0
2020-08-03 14:30:00,97.34,97.36,97.11,97.22,41873.0,88.8448,88.8631,88.6349,88.7353,41873.0
2020-08-03 15:00:00,97.24,97.43,97.18,97.26,71767.0,88.7536,88.927,88.6988,88.7718,71767.0
2020-08-03 15:30:00,97.27,97.39,96.51,96.51,199702.0,88.7809,88.8905,88.0873,88.0873,199702.0
2020-08-04 09:30:00,96.16,96.47,94.93,95.01,51972.0,87.7678,88.0508,86.6452,86.7182,51972.0
2020-08-04 10:00:00,95.19,96.53,95.13,96.49,50122.0,86.8825,88.1055,86.8277,88.069,50122.0
2020-08-04 10:30:00,96.49,97.29,96.07,97.28,49537.0,88.069,88.7992,87.6857,88.7901,49537.0
2020-08-04 11:00:00,97.41,98.08,97.29,97.93,57476.0,88.9087,89.5202,88.7992,89.3833,57476.0
2020-08-04 11:30:00,97.83,98.22,97.81,98.05,44013.0,89.2921,89.648,89.2738,89.4929,44013.0
2020-08-04 12:00:00,98.0,98.05,97.49,97.59,109379.0,89.4472,89.4929,88.9817,89.073,109379.0
2020-08-04 12:30:00,97.55,97.65,97.35,97.36,25722.0,89.0365,89.1278,88.854,88.8631,25722.0
2020-08-04 13:00:00,97.4,97.45,97.16,97.44,19399.0,88.8996,88.9452,88.6805,88.9361,19399.0
2020-08-04 13:30:00,97.43,97.59,97.3,97.39,45970.0,88.927,89.073,88.8083,88.8905,45970.0
2020-08-04 14:00:00,97.41,97.58,97.22,97.51,25218.0,88.9087,89.0639,88.7353,89.0,25218.0
2020-08-04 14:30:00,97.5,97.58,97.14,97.53,48054.0,88.9909,89.0639,88.6623,89.0182,48054.0
2020-08-04 15:00:00,97.56,97.89,97.44,97.79,44126.0,89.0456,89.3468,88.9361,89.2556,44126.0
2020-08-04 15:30:00,97.77,97.81,97.17,97.51,183748.0,89.2373,89.2738,88.6897,89.0,183748.0
2020-08-05 09:30:00,98.3,99.6,98.3,98.56,35248.0,89.721,90.9076,89.721,89.9584,35248.0
2020-08-05 10:00:00,98.68,99.09,98.56,98.7,21273.0,90.0679,90.4421,89.9584,90.0861,21273.0
2020-08-05 10:30:00,98.66,100.12,98.66,100.06,43197.0,90.0496,91.3822,90.0496,91.3274,43197.0
2020-08-05 11:00:00,100.12,100.59,100.04,100.45,39919.0,91.3822,91.8112,91.3092,91.6834,39919.0
2020-08-05 11:30:00,100.46,100.46,100.15,100.44,37150.0,91.6925,91.6925,91.4096,91.6743,37150.0
2020-08-05 12:00:00,100.48,100.51,99.84,100.09,42466.0,91.7108,91.7382,91.1266,91.3548,42466.0
2020-08-05 12:30:00,100.07,100.15,99.62,99.62,18858.0,91.3366,91.4096,90.9258,90.9258,18858.0
2020-08-05 13:00:00,99.66,100.1,99.58,100.03,30063.0,90.9624,91.364,90.8893,91.3001,30063.0
2020-08-05 13:30:00,100.01,100.01,99.84,99.9,19007.0,91.2818,91.2818,91.1266,91.1814,19007.0
2020-08-05 14:00:00,99.97,100.14,99.74,99.81,22437.0,91.2453,91.4005,91.0354,91.0993,22437.0
2020-08-05 14:30:00,99.78,99.92,99.64,99.81,33497.0,91.0719,91.1997,90.9441,91.0993,33497.0
2020-08-05 15:00:00,99.83,99.89,99.44,99.54,59877.0,91.1175,91.1723,90.7616,90.8528,59877.0
2020-08-05 15:30:00,99.54,99.85,99.25,99.26,221422.0,90.8528,91.1358,90.5881,90.5973,221422.0
2020-08-06 09:30:00,98.32,98.62,97.75,98.54,37685.0,89.7393,90.0131,89.219,89.9401,37685.0
2020-08-06 10:00:00,98.44,99.04,98.27,98.92,23966.0,89.8488,90.3965,89.6937,90.2869,23966.0
2020-08-06 10:30:00,98.98,99.05,98.55,98.73,33466.0,90.3417,90.4056,89.9492,90.1135,33466.0
2020-08-06 11:00:00,98.7,99.19,98.47,98.8,50750.0,90.0861,90.5334,89.8762,90.1774,50750.0
2020-08-06 11:30:00,98.76,98.79,98.32,98.51,17541.0,90.1409,90.1683,89.7393,89.9127,17541.0
2020-08-06 12:00:00,98.56,98.76,98.47,98.72,14362.0,89.9584,90.1409,89.8762,90.1044,14362.0
2020-08-06 12:30:00,98.7,98.77,98.37,98.59,15263.0,90.0861,90.15,89.7849,89.9857,15263.0
2020-08-06 13:00:00,98.61,98.69,98.4,98.42,42127.0,90.004,90.077,89.8123,89.8306,42127.0
2020-08-06 13:30:00,98.41,98.45,98.17,98.2,18781.0,89.8214,89.858,89.6024,89.6298,18781.0
2020-08-06 14:00:00,98.21,98.69,98.19,98.67,20800.0,89.6389,90.077,89.6206,90.0588,20800.0
2020-08-06 14:30:00,98.71,99.21,98.6,99.15,30392.0,90.0953,90.5516,89.9949,90.4969,30392.0
2020-08-06 15:00:00,99.12,99.59,99.07,99.34,46546.0,90.4695,90.8985,90.4238,90.6703,46546.0
2020-08-06 15:30:00,99.34,99.58,98.68,98.98,150636.0,90.6703,90.8893,90.0679,90.3417,150636.0
2020-08-07 09:30:00,98.1,99.01,98.0,98.98,32025.0,89.5385,90.3691,89.4472,90.3417,32025.0
2020-08-07 10:00:00,98.92,99.24,98.62,99.02,38891.0,90.2869,90.579,90.0131,90.3782,38891.0
2020-08-07 10:30:00,99.06,99.32,98.69,98.81,30128.0,90.4147,90.652,90.077,90.1865,30128.0
2020-08-07 11:00:00,98.91,99.16,98.82,99.0,29902.0,90.2778,90.506,90.1957,90.36,29902.0
2020-08-07 11:30:00,98.99,99.02,98.8,98.87,21600.0,90.3508,90.3782,90.1774,90.2413,21600.0
2020-08-07 12:00:00,98.88,99.56,98.88,99.56,20880.0,90.2504,90.8711,90.2504,90.8711,20880.0
2020-08-07 12:30:00,99.59,99.9,99.52,99.9,25555.0,90.8985,91.1814,90.8346,91.1814,25555.0
2020-08-07 13:00:00,99.88,100.0,99.46,99.91,32684.0,91.1632,91.2727,90.7798,91.1905,32684.0
2020-08-07 13:30:00,99.91,100.37,99.86,100.29,38297.0,91.1905,91.6104,91.1449,91.5374,38297.0
2020-08-07 14:00:00,100.24,100.56,100.23,100.38,37958.0,91.4917,91.7838,91.4826,91.6195,37958.0
2020-08-07 14:30:00,100.38,100.6,100.25,100.57,36348.0,91.6195,91.8203,91.5009,91.7929,36348.0
2020-08-07 15:00:00,100.57,100.63,100.32,100.53,37449.0,91.7929,91.8477,91.5648,91.7564,37449.0
2020-08-07 15:30:00,100.55,101.09,100.46,101.02,128251.0,91.7747,92.2676,91.6925,92.2037,128251.0
2020-08-10 09:30:00,101.05,101.93,100.83,101.49,39590.0,92.231,93.0342,92.0302,92.6326,39590.0
2020-08-10 10:00:00,101.4,102.26,101.18,102.13,28964.0,92.5505,93.3354,92.3497,93.2168,28964.0
2020-08-10 10:30:00,102.15,102.18,101.78,101.86,18467.0,93.235,93.2624,92.8973,92.9704,18467.0
2020-08-10 11:00:00,101.92,102.38,101.83,102.05,23082.0,93.0251,93.445,92.943,93.1438,23082.0
2020-08-10 11:30:00,102.05,102.32,101.98,102.13,9327.0,93.1438,93.3902,93.0799,93.2168,9327.0
2020-08-10 12:00:00,102.1,102.66,102.1,102.42,31542.0,93.1894,93.7005,93.1894,93.4815,31542.0
2020-08-10 12:30:00,102.41,102.59,102.1,102.53,23570.0,93.4724,93.6366,93.1894,93.5819,23570.0
2020-08-10 13:00:00,102.56,102.58,102.14,102.27,46883.0,93.6093,93.6275,93.2259,93.3446,46883.0
2020-08-10 13:30:00,102.26,102.6,102.26,102.51,31058.0,93.3354,93.6458,93.3354,93.5636,31058.0
2020-08-10 14:00:00,102.56,102.88,102.32,102.85,14524.0,93.6093,93.9013,93.3902,93.874,14524.0
2020-08-10 14:30:00,102.84,102.88,102.59,102.68,15664.0,93.8648,93.9013,93.6366,93.7188,15664.0
2020-08-10 15:00:00,102.69,102.79,102.56,102.7,25133.0,93.7279,93.8192,93.6093,93.737,25133.0
2020-08-10 15:30:00,102.72,103.17,102.71,103.15,94470.0,93.7553,94.166,93.7462,94.1478,94470.0
2020-08-11 09:30:00,104.61,107.03,104.54,106.39,82779.0,95.4804,97.6892,95.4165,97.105,82779.0
2020-08-11 10:00:00,106.35,106.76,105.59,105.65,104715.0,97.0685,97.4427,96.3748,96.4296,104715.0
2020-08-11 10:30:00,105.65,105.82,105.22,105.23,22465.0,96.4296,96.5848,96.0371,96.0462,22465.0
2020-08-11 11:00:00,105.27,105.52,104.76,104.93,18920.0,96.0828,96.3109,95.6173,95.7724,18920.0
2020-08-11 11:30:00,104.89,105.14,104.35,104.38,27574.0,95.7359,95.9641,95.243,95.2704,27574.0
2020-08-11 12:00:00,104.35,104.51,104.08,104.27,57962.0,95.243,95.3891,94.9966,95.17,57962.0
2020-08-11 12:30:00,104.24,104.33,103.73,103.76,21314.0,95.1426,95.2248,94.6772,94.7045,21314.0
2020-08-11 13:00:00,103.73,104.25,103.69,104.05,40453.0,94.6772,95.1518,94.6406,94.9692,40453.0
2020-08-11 13:30:00,104.07,104.28,103.91,104.21,39642.0,94.9875,95.1792,94.8414,95.1153,39642.0
2020-08-11 14:00:00,104.22,104.37,103.96,104.01,22921.0,95.1244,95.2613,94.8871,94.9327,22921.0
2020-08-11 14:30:00,104.01,104.06,103.78,103.92,35506.0,94.9327,94.9784,94.7228,94.8506,35506.0
2020-08-11 15:00:00,103.92,104.02,103.25,103.83,101460.0,94.8506,94.9418,94.239,94.7684,101460.0
2020-08-11 15:30:00,103.84,103.87,102.99,103.0,176144.0,94.7776,94.8049,94.0017,94.0109,176144.0
2020-08-12 09:30:00,104.18,104.43,103.18,103.36,33965.0,95.0879,95.3161,94.1752,94.3394,33965.0
2020-08-12 10:00:00,103.28,103.65,103.07,103.33,94412.0,94.2664,94.6041,94.0748,94.3121,94412.0
2020-08-12 10:30:00,103.41,103.85,103.18,103.25,56134.0,94.3851,94.7867,94.1752,94.239,56134.0
2020-08-12 11:00:00,103.13,103.5,102.6,102.69,17115.0,94.1295,94.4672,93.6458,93.7279,17115.0
2020-08-12 11:30:00,102.7,102.85,101.9,102.08,20451.0,93.737,93.874,93.0069,93.1712,20451.0
2020-08-12 12:00:00,102.1,102.75,102.1,102.61,54527.0,93.1894,93.7827,93.1894,93.6549,54527.0
2020-08-12 12:30:00,102.66,102.75,102.26,102.27,21766.0,93.7005,93.7827,93.3354,93.3446,21766.0
2020-08-12 13:00:00,102.28,102.28,101.75,101.87,53914.0,93.3537,93.3537,92.87,92.9795,53914.0
2020-08-12 13:30:00,101.95,102.49,101.92,102.4,33141.0,93.0525,93.5454,93.0251,93.4632,33141.0
2020-08-12 14:00:00,102.4,102.44,102.11,102.24,55084.0,93.4632,93.4997,93.1985,93.3172,55084.0
2020-08-12 14:30:00,102.23,102.49,102.23,102.35,49727.0,93.3081,93.5454,93.3081,93.4176,49727.0
2020-08-12 15:00:00,102.36,102.49,102.16,102.43,42349.0,93.4267,93.5454,93.2442,93.4906,42349.0
2020-08-12 15:30:00,102.44,102.47,101.97,101.99,143835.0,93.4997,93.5271,93.0708,93.089,143835.0
2020-08-13 09:30:00,101.19,102.0,100.68,101.69,20446.0,92.3588,93.0981,91.8933,92.8152,20446.0
2020-08-13 10:00:00,101.65,102.29,101.4,101.4,16278.0,92.7787,93.3628,92.5505,92.5505,16278.0
2020-08-13 10:30:00,101.36,101.63,101.17,101.51,9427.0,92.514,92.7604,92.3406,92.6509,9427.0
2020-08-13 11:00:00,101.5,101.68,101.34,101.51,11798.0,92.6418,92.8061,92.4957,92.6509,11798.0
2020-08-13 11:30:00,101.52,101.77,101.43,101.67,11405.0,92.66,92.8882,92.5779,92.7969,11405.0
2020-08-13 12:00:00,101.69,101.8,101.55,101.76,8545.0,92.8152,92.9156,92.6874,92.8791,8545.0
2020-08-13 12:30:00,101.7,101.92,101.54,101.9,7833.0,92.8243,93.0251,92.6783,93.0069,7833.0
2020-08-13 13:00:00,101.91,101.91,101.69,101.78,7956.0,93.016,93.016,92.8152,92.8973,7956.0
2020-08-13 13:30:00,101.77,101.92,101.48,101.73,7864.0,92.8882,93.0251,92.6235,92.8517,7864.0
2020-08-13 14:00:00,101.66,101.86,101.39,101.57,17985.0,92.7878,92.9704,92.5414,92.7057,17985.0
2020-08-13 14:30:00,101.56,101.58,100.73,100.88,42732.0,92.6965,92.7148,91.939,92.0759,42732.0
2020-08-13 15:00:00,100.84,101.49,100.78,101.47,55614.0,92.0394,92.6326,91.9846,92.6144,55614.0
2020-08-13 15:30:00,101.48,101.52,101.0,101.03,88922.0,92.6235,92.66,92.1854,92.2128,88922.0
2020-08-14 09:30:00,100.13,101.54,100.05,101.4,37186.0,91.3913,92.6783,91.3183,92.5505,37186.0
2020-08-14 10:00:00,101.54,102.04,101.34,101.68,40063.0,92.6783,93.1346,92.4957,92.8061,40063.0
2020-08-14 10:30:00,101.69,102.0,101.69,101.92,27738.0,92.8152,93.0981,92.8152,93.0251,27738.0
2020-08-14 11:00:00,101.89,102.08,101.56,101.97,14540.0,92.9977,93.1712,92.6965,93.0708,14540.0
2020-08-14 11:30:00,101.94,102.04,101.71,102.02,9375.0,93.0434,93.1346,92.8334,93.1164,9375.0
2020-08-14 12:00:00,102.04,102.09,101.79,101.85,6449.0,93.1346,93.1803,92.9065,92.9612,6449.0
2020-08-14 12:30:00,101.88,101.9,101.41,101.62,8948.0,92.9886,93.0069,92.5596,92.7513,8948.0
2020-08-14 13:00:00,101.54,101.75,101.53,101.71,6895.0,92.6783,92.87,92.6692,92.8334,6895.0
2020-08-14 13:30:00,101.71,102.24,101.67,102.14,10110.0,92.8334,93.3172,92.7969,93.2259,10110.0
2020-08-14 14:00:00,102.12,102.25,101.91,102.0,9771.0,93.2077,93.3263,93.016,93.0981,9771.0
2020-08-14 14:30:00,101.99,102.0,101.77,101.8,12667.0,93.089,93.0981,92.8882,92.9156,12667.0
2020-08-14 15:00:00,101.87,101.91,101.65,101.73,13581.0,92.9795,93.016,92.7787,92.8517,13581.0
2020-08-14 15:30:00,101.68,101.75,101.3,101.48,70756.0,92.8061,92.87,92.4592,92.6235,70756.0
2020-08-17 09:30:00,102.14,102.8,101.82,102.17,28012.0,93.2259,93.8283,92.9338,93.2533,28012.0
2020-08-17 10:00:00,102.18,102.18,101.49,102.0,10796.0,93.2624,93.2624,92.6326,93.0981,10796.0
2020-08-17 10:30:00,101.9,102.05,101.57,101.89,20479.0,93.0069,93.1438,92.7057,92.9977,20479.0
2020-08-17 11:00:00,101.97,101.97,101.55,101.61,10642.0,93.0708,93.0708,92.6874,92.7422,10642.0
2020-08-17 11:30:00,101.57,101.65,99.18,101.48,13802.0,92.7057,92.7787,90.5242,92.6235,13802.0
2020-08-17 12:00:00,101.54,101.68,101.45,101.56,7277.0,92.6783,92.8061,92.5961,92.6965,7277.0
2020-08-17 12:30:00,101.62,101.69,101.47,101.53,5921.0,92.7513,92.8152,92.6144,92.6692,5921.0
2020-08-17 13:00:00,101.49,101.56,101.31,101.47,6139.0,92.6326,92.6965,92.4684,92.6144,6139.0
2020-08-17 13:30:00,101.45,101.45,100.82,100.89,9034.0,92.5961,92.5961,92.0211,92.085,9034.0
2020-08-17 14:00:00,100.93,100.93,100.68,100.69,7983.0,92.1215,92.1215,91.8933,91.9025,7983.0
2020-08-17 14:30:00,100.68,100.68,100.33,100.45,10308.0,91.8933,91.8933,91.5739,91.6834,10308.0
2020-08-17 15:00:00,100.43,100.57,100.2,100.57,14352.0,91.6652,91.7929,91.4552,91.7929,14352.0
2020-08-17 15:30:00,100.65,101.04,100.64,100.76,89288.0,91.866,92.2219,91.8568,91.9664,89288.0
2020-08-18 09:30:00,100.87,101.22,100.7,100.85,14844.0,92.0668,92.3862,91.9116,92.0485,14844.0
2020-08-18 10:00:00,100.75,101.14,100.4,100.4,18873.0,91.9572,92.3132,91.6378,91.6378,18873.0
2020-08-18 10:30:00,100.45,100.86,100.37,100.71,18548.0,91.6834,92.0576,91.6104,91.9207,18548.0
2020-08-18 11:00:00,100.75,101.21,100.7,101.14,11305.0,91.9572,92.3771,91.9116,92.3132,11305.0
2020-08-18 11:30:00,101.21,101.38,101.14,101.25,18038.0,92.3771,92.5322,92.3132,92.4136,18038.0
2020-08-18 12:00:00,101.24,101.24,100.68,100.9,6768.0,92.4045,92.4045,91.8933,92.0941,6768.0
2020-08-18 12:30:00,100.89,101.06,100.73,100.96,6042.0,92.085,92.2402,91.939,92.1489,6042.0
2020-08-18 13:00:00,100.96,101.16,100.83,100.85,8301.0,92.1489,92.3314,92.0302,92.0485,8301.0
2020-08-18 13:30:00,100.84,101.19,100.84,101.15,10093.0,92.0394,92.3588,92.0394,92.3223,10093.0
2020-08-18 14:00:00,101.15,101.15,100.91,101.0,5904.0,92.3223,92.3223,92.1033,92.1854,5904.0
2020-08-18 14:30:00,100.98,101.14,100.88,100.88,95171.0,92.1672,92.3132,92.0759,92.0759,95171.0
2020-08-18 15:00:00,100.89,100.92,100.47,100.57,29009.0,92.085,92.1124,91.7017,91.7929,29009.0
2020-08-18 15:30:00,100.53,100.68,100.23,100.36,65523.0,91.7564,91.8933,91.4826,91.6013,65523.0
2020-08-19 09:30:00,100.34,100.99,99.67,100.82,13343.0,91.583,92.1763,90.9715,92.0211,13343.0
2020-08-19 10:00:00,100.81,101.05,100.31,100.46,11093.0,92.012,92.231,91.5556,91.6925,11093.0
2020-08-19 10:30:00,100.54,101.05,100.41,101.03,11042.0,91.7656,92.231,91.6469,92.2128,11042.0
2020-08-19 11:00:00,101.01,101.11,100.72,100.81,11624.0,92.1945,92.2858,91.9298,92.012,11624.0
2020-08-19 11:30:00,100.81,101.51,100.79,101.06,11533.0,92.012,92.6509,91.9937,92.2402,11533.0
2020-08-19 12:00:00,101.06,101.17,100.86,101.08,5771.0,92.2402,92.3406,92.0576,92.2584,5771.0
2020-08-19 12:30:00,101.11,101.14,100.65,100.67,10252.0,92.2858,92.3132,91.866,91.8842,10252.0
2020-08-19 13:00:00,100.7,100.88,100.62,100.71,6574.0,91.9116,92.0759,91.8386,91.9207,6574.0
2020-08-19 13:30:00,100.68,100.81,100.62,100.72,4013.0,91.8933,92.012,91.8386,91.9298,4013.0
2020-08-19 14:00:00,100.72,100.88,100.31,100.41,12231.0,91.9298,92.0759,91.5556,91.6469,12231.0
2020-08-19 14:30:00,100.42,100.52,100.16,100.32,22363.0,91.656,91.7473,91.4187,91.5648,22363.0
2020-08-19 15:00:00,100.32,100.45,100.13,100.15,18320.0,91.5648,91.6834,91.3913,91.4096,18320.0
2020-08-19 15:30:00,100.15,100.29,99.81,100.29,53158.0,91.4096,91.5374,91.0993,91.5374,53158.0
2020-08-20 09:30:00,99.08,100.01,98.61,99.69,20059.0,90.433,91.2818,90.004,90.9897,20059.0
2020-08-20 10:00:00,99.73,100.3,99.66,100.23,8919.0,91.0262,91.5465,90.9624,91.4826,8919.0
2020-08-20 10:30:00,100.35,100.35,99.82,99.86,10830.0,91.5921,91.5921,91.1084,91.1449,10830.0
2020-08-20 11:00:00,99.88,99.9,99.62,99.64,9412.0,91.1632,91.1814,90.9258,90.9441,9412.0
2020-08-20 11:30:00,99.67,99.87,99.58,99.68,7999.0,90.9715,91.154,90.8893,90.9806,7999.0
2020-08-20 12:00:00,99.67,99.76,99.21,99.35,14770.0,90.9715,91.0536,90.5516,90.6794,14770.0
2020-08-20 12:30:00,99.39,99.87,99.38,99.87,15833.0,90.7159,91.154,90.7068,91.154,15833.0
2020-08-20 13:00:00,99.92,99.98,99.77,99.94,17340.0,91.1997,91.2544,91.0628,91.2179,17340.0
2020-08-20 13:30:00,99.99,100.24,99.98,100.05,17912.0,91.2636,91.4917,91.2544,91.3183,17912.0
2020-08-20 14:00:00,100.1,100.19,99.99,100.08,13442.0,91.364,91.4461,91.2636,91.3457,13442.0
2020-08-20 14:30:00,100.08,100.21,99.91,100.21,19845.0,91.3457,91.4644,91.1905,91.4644,19845.0
2020-08-20 15:00:00,100.24,100.42,99.87,99.98,26408.0,91.4917,91.656,91.154,91.2544,26408.0
2020-08-20 15:30:00,99.96,100.2,99.74,99.94,89434.0,91.2362,91.4552,91.0354,91.2179,89434.0
2020-08-21 09:30:00,99.55,100.07,98.83,100.01,31452.0,90.862,91.3366,90.2048,91.2818,31452.0
2020-08-21 10:00:00,100.14,100.29,99.37,99.47,14021.0,91.4005,91.5374,90.6977,90.7889,14021.0
2020-08-21 10:30:00,99.61,99.92,99.4,99.86,17301.0,90.9167,91.1997,90.725,91.1449,17301.0
2020-08-21 11:00:00,99.88,100.03,99.46,99.46,12498.0,91.1632,91.3001,90.7798,90.7798,12498.0
2020-08-21 11:30:00,99.46,99.66,99.37,99.51,8194.0,90.7798,90.9624,90.6977,90.8254,8194.0
2020-08-21 12:00:00,99.45,99.75,99.32,99.34,11446.0,90.7707,91.0445,90.652,90.6703,11446.0
2020-08-21 12:30:00,99.34,99.42,99.15,99.15,10948.0,90.6703,90.7433,90.4969,90.4969,10948.0
2020-08-21 13:00:00,99.09,99.11,98.89,99.0,28909.0,90.4421,90.4604,90.2596,90.36,28909.0
2020-08-21 13:30:00,99.02,99.45,98.96,99.42,21842.0,90.3782,90.7707,90.3234,90.7433,21842.0
2020-08-21 14:00:00,99.44,99.58,99.33,99.38,12919.0,90.7616,90.8893,90.6612,90.7068,12919.0
2020-08-21 14:30:00,99.39,99.69,99.39,99.59,15970.0,90.7159,90.9897,90.7159,90.8985,15970.0
2020-08-21 15:00:00,99.57,99.7,99.56,99.7,26161.0,90.8802,90.9989,90.8711,90.9989,26161.0
2020-08-21 15:30:00,99.68,100.02,99.61,99.81,99387.0,90.9806,91.2909,90.9167,91.0993,99387.0
2020-08-24 09:30:00,100.68,101.17,100.32,101.14,71155.0,91.8933,92.3406,91.5648,92.3132,71155.0
2020-08-24 10:00:00,101.17,102.1,101.04,101.94,19440.0,92.3406,93.1894,92.2219,93.0434,19440.0
2020-08-24 10:30:00,102.01,102.7,102.01,102.66,13138.0,93.1073,93.737,93.1073,93.7005,13138.0
2020-08-24 11:00:00,102.63,102.64,102.11,102.39,18190.0,93.6732,93.6823,93.1985,93.4541,18190.0
2020-08-24 11:30:00,102.39,102.74,102.39,102.41,17336.0,93.4541,93.7736,93.4541,93.4724,17336.0
2020-08-24 12:00:00,102.41,102.74,102.35,102.67,22506.0,93.4724,93.7736,93.4176,93.7097,22506.0
2020-08-24 12:30:00,102.66,102.79,102.41,102.49,8897.0,93.7005,93.8192,93.4724,93.5454,8897.0
2020-08-24 13:00:00,102.5,102.76,102.47,102.75,6643.0,93.5545,93.7918,93.5271,93.7827,6643.0
2020-08-24 13:30:00,102.8,102.85,102.51,102.53,7325.0,93.8283,93.874,93.5636,93.5819,7325.0
2020-08-24 14:00:00,102.47,102.77,102.44,102.6,20393.0,93.5271,93.8009,93.4997,93.6458,20393.0
2020-08-24 14:30:00,102.59,102.87,102.56,102.87,8898.0,93.6366,93.8922,93.6093,93.8922,8898.0
2020-08-24 15:00:00,102.84,103.17,102.84,103.14,9765.0,93.8648,94.166,93.8648,94.1386,9765.0
2020-08-24 15:30:00,103.12,103.19,102.92,103.08,82988.0,94.1204,94.1843,93.9378,94.0839,82988.0
2020-08-25 09:30:00,103.27,104.45,102.85,104.44,45250.0,94.2573,95.3343,93.874,95.3252,45250.0
2020-08-25 10:00:00,104.42,104.42,103.37,103.66,70095.0,95.3069,95.3069,94.3486,94.6133,70095.0
2020-08-25 10:30:00,103.61,103.74,103.07,103.08,106066.0,94.5676,94.6863,94.0748,94.0839,106066.0
2020-08-25 11:00:00,102.98,103.45,102.97,103.22,37451.0,93.9926,94.4216,93.9835,94.2117,37451.0
2020-08-25 11:30:00,103.18,103.21,102.65,102.69,38291.0,94.1752,94.2025,93.6914,93.7279,38291.0
2020-08-25 12:00:00,102.59,102.59,101.9,101.94,19461.0,93.6366,93.6366,93.0069,93.0434,19461.0
2020-08-25 12:30:00,101.98,102.22,101.82,101.96,10566.0,93.0799,93.2989,92.9338,93.0616,10566.0
2020-08-25 13:00:00,101.97,102.05,101.77,101.96,8721.0,93.0708,93.1438,92.8882,93.0616,8721.0
2020-08-25 13:30:00,101.97,102.11,101.93,101.94,11663.0,93.0708,93.1985,93.0342,93.0434,11663.0
2020-08-25 14:00:00,101.97,101.98,101.65,101.76,9439.0,93.0708,93.0799,92.7787,92.8791,9439.0
2020-08-25 14:30:00,101.72,101.76,101.57,101.76,10290.0,92.8426,92.8791,92.7057,92.8791,10290.0
2020-08-25 15:00:00,101.72,102.06,101.57,102.03,20569.0,92.8426,93.1529,92.7057,93.1255,20569.0
2020-08-25 15:30:00,102.0,102.29,101.93,102.17,80563.0,93.0981,93.3628,93.0342,93.2533,80563.0
2020-08-26 09:30:00,102.02,102.08,101.24,101.95,11567.0,93.1164,93.1712,92.4045,93.0525,11567.0
2020-08-26 10:00:00,101.98,102.75,101.83,102.01,13434.0,93.0799,93.7827,92.943,93.1073,13434.0
2020-08-26 10:30:00,102.01,102.26,101.54,101.77,27453.0,93.1073,93.3354,92.6783,92.8882,27453.0
2020-08-26 11:00:00,101.79,102.34,101.78,102.21,19155.0,92.9065,93.4085,92.8973,93.2898,19155.0
2020-08-26 11:30:00,102.19,102.38,101.89,102.25,27679.0,93.2716,93.445,92.9977,93.3263,27679.0
2020-08-26 12:00:00,102.26,102.61,102.11,102.53,16413.0,93.3354,93.6549,93.1985,93.5819,16413.0
2020-08-26 12:30:00,102.54,102.88,102.44,102.59,12486.0,93.591,93.9013,93.4997,93.6366,12486.0
2020-08-26 13:00:00,102.58,102.75,102.49,102.6,33424.0,93.6275,93.7827,93.5454,93.6458,33424.0
2020-08-26 13:30:00,102.7,102.88,102.6,102.88,10642.0,93.737,93.9013,93.6458,93.9013,10642.0
2020-08-26 14:00:00,102.85,103.33,102.83,103.3,13482.0,93.874,94.3121,93.8557,94.2847,13482.0
2020-08-26 14:30:00,103.28,103.53,103.2,103.26,20294.0,94.2664,94.4946,94.1934,94.2482,20294.0
2020-08-26 15:00:00,103.18,103.38,103.15,103.22,16619.0,94.1752,94.3577,94.1478,94.2117,16619.0
2020-08-26 15:30:00,103.21,103.21,102.78,102.78,88921.0,94.2025,94.2025,93.8101,93.8101,88921.0
2020-08-27 09:30:00,103.35,103.49,102.36,102.9,12507.0,94.3303,94.4581,93.4267,93.9196,12507.0
2020-08-27 10:00:00,103.19,103.34,102.03,102.44,13571.0,94.1843,94.3212,93.1255,93.4997,13571.0
2020-08-27 10:30:00,102.4,102.48,102.11,102.47,15884.0,93.4632,93.5362,93.1985,93.5271,15884.0
2020-08-27 11:00:00,102.49,102.53,101.86,102.11,13222.0,93.5454,93.5819,92.9704,93.1985,13222.0
2020-08-27 11:30:00,102.17,102.56,102.04,102.56,6985.0,93.2533,93.6093,93.1346,93.6093,6985.0
2020-08-27 12:00:00,102.57,102.6,102.39,102.47,14509.0,93.6184,93.6458,93.4541,93.5271,14509.0
2020-08-27 12:30:00,102.52,103.05,102.37,103.05,19949.0,93.5728,94.0565,93.4358,94.0565,19949.0
2020-08-27 13:00:00,103.01,103.25,102.76,102.98,13473.0,94.02,94.239,93.7918,93.9926,13473.0
2020-08-27 13:30:00,102.98,103.1,102.85,103.06,12877.0,93.9926,94.1021,93.874,94.0656,12877.0
2020-08-27 14:00:00,103.11,103.5,103.1,103.41,20641.0,94.1113,94.4672,94.1021,94.3851,20641.0
2020-08-27 14:30:00,103.43,103.47,103.29,103.42,14379.0,94.4033,94.4398,94.2756,94.3942,14379.0
2020-08-27 15:00:00,103.41,103.59,103.4,103.46,15246.0,94.3851,94.5494,94.376,94.4307,15246.0
2020-08-27 15:30:00,103.46,103.56,102.99,103.01,90040.0,94.4307,94.522,94.0017,94.02,90040.0
2020-08-28 09:30:00,103.23,103.42,102.12,102.64,24647.0,94.2208,94.3942,93.2077,93.6823,24647.0
2020-08-28 10:00:00,102.75,103.21,102.47,103.02,11882.0,93.7827,94.2025,93.5271,94.0291,11882.0
2020-08-28 10:30:00,103.04,103.09,102.65,102.76,10026.0,94.0474,94.093,93.6914,93.7918,10026.0
2020-08-28 11:00:00,102.77,103.06,102.71,103.01,6529.0,93.8009,94.0656,93.7462,94.02,6529.0
2020-08-28 11:30:00,103.01,103.5,102.99,103.48,9917.0,94.02,94.4672,94.0017,94.449,9917.0
2020-08-28 12:00:00,103.45,103.54,103.27,103.34,8297.0,94.4216,94.5037,94.2573,94.3212,8297.0
2020-08-28 12:30:00,103.34,103.69,103.28,103.5,12416.0,94.3212,94.6406,94.2664,94.4672,12416.0
2020-08-28 13:00:00,103.5,103.5,103.31,103.34,8846.0,94.4672,94.4672,94.2938,94.3212,8846.0
2020-08-28 13:30:00,103.4,103.48,103.2,103.42,8291.0,94.376,94.449,94.1934,94.3942,8291.0
2020-08-28 14:00:00,103.46,103.69,103.32,103.67,8330.0,94.4307,94.6406,94.3029,94.6224,8330.0
2020-08-28 14:30:00,103.67,103.92,103.67,103.85,17924.0,94.6224,94.8506,94.6224,94.7867,17924.0
2020-08-28 15:00:00,103.88,103.91,103.71,103.77,17073.0,94.8141,94.8414,94.6589,94.7137,17073.0
2020-08-28 15:30:00,103.75,104.13,103.75,103.93,47042.0,94.6954,95.0422,94.6954,94.8597,47042.0
2020-08-31 09:30:00,103.73,103.73,101.94,102.23,22614.0,94.6772,94.6772,93.0434,93.3081,22614.0
2020-08-31 10:00:00,102.29,102.67,102.12,102.63,27451.0,93.3628,93.7097,93.2077,93.6732,27451.0
2020-08-31 10:30:00,102.59,102.66,102.28,102.45,16060.0,93.6366,93.7005,93.3537,93.5089,16060.0
2020-08-31 11:00:00,102.41,102.54,101.79,101.99,19215.0,93.4724,93.591,92.9065,93.089,19215.0
2020-08-31 11:30:00,101.9,102.23,101.89,102.15,13090.0,93.0069,93.3081,92.9977,93.235,13090.0
2020-08-31 12:00:00,102.15,102.21,101.89,101.92,20634.0,93.235,93.2898,92.9977,93.0251,20634.0
2020-08-31 12:30:00,101.92,101.92,101.49,101.67,16955.0,93.0251,93.0251,92.6326,92.7969,16955.0
2020-08-31 13:00:00,101.68,101.98,101.65,101.9,21429.0,92.8061,93.0799,92.7787,93.0069,21429.0
2020-08-31 13:30:00,101.9,101.92,101.72,101.86,19924.0,93.0069,93.0251,92.8426,92.9704,19924.0
2020-08-31 14:00:00,101.87,101.89,101.67,101.68,22401.0,92.9795,92.9977,92.7969,92.8061,22401.0
2020-08-31 14:30:00,101.68,102.02,101.61,101.97,26348.0,92.8061,93.1164,92.7422,93.0708,26348.0
2020-08-31 15:00:00,101.97,102.05,101.45,101.46,26262.0,93.0708,93.1438,92.5961,92.6053,26262.0
2020-08-31 15:30:00,101.48,101.58,101.07,101.07,141610.0,92.6235,92.7148,92.2493,92.2493,141610.0
2020-09-01 09:30:00,100.58,101.41,100.02,101.37,59201.0,91.8021,92.5596,91.2909,92.5231,59201.0
2020-09-01 10:00:00,101.49,102.48,101.48,102.38,15527.0,92.6326,93.5362,92.6235,93.445,15527.0
2020-09-01 10:30:00,102.39,102.95,102.36,102.5,43799.0,93.4541,93.9652,93.4267,93.5545,43799.0
2020-09-01 11:00:00,102.36,102.6,102.2,102.38,19489.0,93.4267,93.6458,93.2807,93.445,19489.0
2020-09-01 11:30:00,102.39,102.88,102.35,102.76,85191.0,93.4541,93.9013,93.4176,93.7918,85191.0
2020-09-01 12:00:00,102.75,102.82,102.69,102.76,21231.0,93.7827,93.8466,93.7279,93.7918,21231.0
2020-09-01 12:30:00,102.78,103.24,102.75,103.21,28041.0,93.8101,94.2299,93.7827,94.2025,28041.0
2020-09-01 13:00:00,103.18,103.54,103.16,103.35,21837.0,94.1752,94.5037,94.1569,94.3303,21837.0
2020-09-01 13:30:00,103.36,103.8,103.35,103.8,18747.0,94.3394,94.741,94.3303,94.741,18747.0
2020-09-01 14:00:00,103.79,104.01,103.78,103.91,19907.0,94.7319,94.9327,94.7228,94.8414,19907.0
2020-09-01 14:30:00,103.97,104.2,103.86,104.19,24932.0,94.8962,95.1061,94.7958,95.097,24932.0
2020-09-01 15:00:00,104.25,104.29,103.99,104.07,53398.0,95.1518,95.1883,94.9145,94.9875,53398.0
2020-09-01 15:30:00,104.1,105.19,104.03,105.18,119100.0,95.0149,96.0097,94.951,96.0006,119100.0
2020-09-02 09:30:00,105.3,106.04,105.03,105.69,57765.0,96.1101,96.7856,95.8637,96.4661,57765.0
2020-09-02 10:00:00,105.71,105.93,105.11,105.59,24060.0,96.4844,96.6852,95.9367,96.3748,24060.0
2020-09-02 10:30:00,105.54,106.01,105.27,105.58,29863.0,96.3292,96.7582,96.0828,96.3657,29863.0
2020-09-02 11:00:00,105.58,105.79,104.96,104.96,104664.0,96.3657,96.5574,95.7998,95.7998,104664.0
2020-09-02 11:30:00,104.9,105.29,104.65,105.07,43909.0,95.745,96.101,95.5169,95.9002,43909.0
2020-09-02 12:00:00,105.08,105.11,104.76,104.86,29948.0,95.9093,95.9367,95.6173,95.7085,29948.0
2020-09-02 12:30:00,104.87,105.13,104.58,104.83,41733.0,95.7177,95.955,95.453,95.6812,41733.0
2020-09-02 13:00:00,104.81,104.96,104.68,104.95,22490.0,95.6629,95.7998,95.5442,95.7907,22490.0
2020-09-02 13:30:00,104.95,104.95,104.63,104.81,28335.0,95.7907,95.7907,95.4986,95.6629,28335.0
2020-09-02 14:00:00,104.79,105.3,104.63,105.27,103753.0,95.6446,96.1101,95.4986,96.0828,103753.0
2020-09-02 14:30:00,105.27,105.41,105.05,105.41,26495.0,96.0828,96.2105,95.882,96.2105,26495.0
2020-09-02 15:00:00,105.45,105.49,105.22,105.32,49757.0,96.247,96.2836,96.0371,96.1284,49757.0
2020-09-02 15:30:00,105.34,106.44,105.32,106.17,205386.0,96.1466,97.1506,96.1284,96.9042,205386.0
2020-09-03 09:30:00,107.1,107.1,105.31,106.4,65604.0,97.753,97.753,96.1193,97.1141,65604.0
2020-09-03 10:00:00,106.12,106.78,105.93,106.31,63017.0,96.8586,97.461,96.6852,97.032,63017.0
2020-09-03 10:30:00,106.37,106.75,105.98,106.45,86064.0,97.0868,97.4336,96.7308,97.1598,86064.0
2020-09-03 11:00:00,106.4,106.43,103.77,104.28,82566.0,97.1141,97.1415,94.7137,95.1792,82566.0
2020-09-03 11:30:00,104.2,105.33,104.07,104.86,16551.0,95.1061,96.1375,94.9875,95.7085,16551.0
2020-09-03 12:00:00,104.88,105.16,104.61,104.66,34522.0,95.7268,95.9824,95.4804,95.526,34522.0
2020-09-03 12:30:00,104.57,104.66,103.77,103.77,23243.0,95.4438,95.526,94.7137,94.7137,23243.0
2020-09-03 13:00:00,103.86,104.05,103.48,103.83,19061.0,94.7958,94.9692,94.449,94.7684,19061.0
2020-09-03 13:30:00,103.8,103.8,103.19,103.47,23317.0,94.741,94.741,94.1843,94.4398,23317.0
2020-09-03 14:00:00,103.44,103.58,103.1,103.46,20177.0,94.4125,94.5402,94.1021,94.4307,20177.0
2020-09-03 14:30:00,103.42,103.72,102.63,102.65,25542.0,94.3942,94.668,93.6732,93.6914,25542.0
2020-09-03 15:00:00,102.63,103.11,102.55,103.01,33129.0,93.6732,94.1113,93.6001,94.02,33129.0
2020-09-03 15:30:00,102.92,103.8,102.87,103.71,118573.0,93.9378,94.741,93.8922,94.6589,118573.0
2020-09-04 09:30:00,104.98,105.75,104.37,105.27,34067.0,95.8181,96.5209,95.2613,96.0828,34067.0
2020-09-04 10:00:00,105.39,106.05,104.91,105.26,34940.0,96.1923,96.7947,95.7542,96.0736,34940.0
2020-09-04 10:30:00,105.27,105.39,104.38,105.01,59412.0,96.0828,96.1923,95.2704,95.8454,59412.0
2020-09-04 11:00:00,104.97,105.09,104.34,104.89,48887.0,95.8089,95.9185,95.2339,95.7359,48887.0
2020-09-04 11:30:00,105.06,105.19,103.99,104.63,104794.0,95.8911,96.0097,94.9145,95.4986,104794.0
2020-09-04 12:00:00,104.62,105.48,104.56,105.42,20497.0,95.4895,96.2744,95.4347,96.2197,20497.0
2020-09-04 12:30:00,105.47,106.09,105.3,106.09,17514.0,96.2653,96.8312,96.1101,96.8312,17514.0
2020-09-04 13:00:00,106.05,106.14,105.78,105.92,68899.0,96.7947,96.8768,96.5482,96.676,68899.0
2020-09-04 13:30:00,105.86,106.07,104.89,105.28,43558.0,96.6213,96.8129,95.7359,96.0919,43558.0
2020-09-04 14:00:00,105.21,105.78,105.11,105.69,42539.0,96.028,96.5482,95.9367,96.4661,42539.0
2020-09-04 14:30:00,105.69,106.18,105.52,106.15,262341.0,96.4661,96.9133,96.3109,96.886,262341.0
2020-09-04 15:00:00,106.14,106.3,105.86,106.14,29784.0,96.8768,97.0229,96.6213,96.8768,29784.0
2020-09-04 15:30:00,106.16,106.25,105.65,106.2,187483.0,96.8951,96.9772,96.4296,96.9316,187483.0
2020-09-08 09:30:00,104.43,104.95,102.72,103.45,58791.0,95.3161,95.7907,93.7553,94.4216,58791.0
2020-09-08 10:00:00,103.54,103.84,102.88,103.62,28478.0,94.5037,94.7776,93.9013,94.5768,28478.0
2020-09-08 10:30:00,103.64,104.13,103.4,103.76,19489.0,94.595,95.0422,94.376,94.7045,19489.0
2020-09-08 11:00:00,103.54,104.13,103.45,103.76,17850.0,94.5037,95.0422,94.4216,94.7045,17850.0
2020-09-08 11:30:00,103.69,103.88,103.2,103.37,14160.0,94.6406,94.8141,94.1934,94.3486,14160.0
2020-09-08 12:00:00,103.31,104.06,103.17,103.94,16786.0,94.2938,94.9784,94.166,94.8688,16786.0
2020-09-08 12:30:00,103.99,104.2,103.82,104.06,15831.0,94.9145,95.1061,94.7593,94.9784,15831.0
2020-09-08 13:00:00,104.06,104.59,103.9,104.58,27561.0,94.9784,95.4621,94.8323,95.453,27561.0
2020-09-08 13:30:00,104.59,104.63,104.06,104.24,94050.0,95.4621,95.4986,94.9784,95.1426,94050.0
2020-09-08 14:00:00,104.26,104.27,103.69,103.78,15186.0,95.1609,95.17,94.6406,94.7228,15186.0
2020-09-08 14:30:00,103.75,104.07,103.59,104.07,56193.0,94.6954,94.9875,94.5494,94.9875,56193.0
2020-09-08 15:00:00,104.05,104.07,103.57,104.0,48180.0,94.9692,94.9875,94.5311,94.9236,48180.0
2020-09-08 15:30:00,103.99,104.54,103.75,104.18,264528.0,94.9145,95.4165,94.6954,95.0879,264528.0
2020-09-09 09:30:00,104.72,106.33,104.72,105.96,27268.0,95.5808,97.0502,95.5808,96.7125,27268.0
2020-09-09 10:00:00,105.96,106.6,105.63,105.94,14171.0,96.7125,97.2967,96.4113,96.6943,14171.0
2020-09-09 10:30:00,105.89,105.89,105.03,105.12,13312.0,96.6486,96.6486,95.8637,95.9458,13312.0
2020-09-09 11:00:00,105.19,105.8,105.19,105.58,13164.0,96.0097,96.5665,96.0097,96.3657,13164.0
2020-09-09 11:30:00,105.53,105.97,105.53,105.85,11595.0,96.3201,96.7217,96.3201,96.6121,11595.0
2020-09-09 12:00:00,105.81,106.08,105.64,106.04,14588.0,96.5756,96.8221,96.4205,96.7856,14588.0
2020-09-09 12:30:00,106.03,106.4,106.03,106.28,10601.0,96.7764,97.1141,96.7764,97.0046,10601.0
2020-09-09 13:00:00,106.29,106.81,106.29,106.52,13295.0,97.0137,97.4884,97.0137,97.2237,13295.0
2020-09-09 13:30:00,106.55,106.84,106.45,106.66,18287.0,97.251,97.5157,97.1598,97.3514,18287.0
2020-09-09 14:00:00,106.72,106.75,106.43,106.43,11245.0,97.4062,97.4336,97.1415,97.1415,11245.0
2020-09-09 14:30:00,106.38,107.02,106.38,106.91,20367.0,97.0959,97.68,97.0959,97.5796,20367.0
2020-09-09 15:00:00,106.98,107.11,106.83,106.88,23112.0,97.6435,97.7622,97.5066,97.5522,23112.0
2020-09-09 15:30:00,106.86,107.01,106.23,106.43,105395.0,97.534,97.6709,96.959,97.1415,105395.0
2020-09-10 09:30:00,106.58,107.13,106.15,106.92,62904.0,97.2784,97.7804,96.886,97.5888,62904.0
2020-09-10 10:00:00,106.89,106.93,106.05,106.11,16645.0,97.5614,97.5979,96.7947,96.8494,16645.0
2020-09-10 10:30:00,106.13,106.52,105.94,106.03,12593.0,96.8677,97.2237,96.6943,96.7764,12593.0
2020-09-10 11:00:00,105.98,106.23,105.73,106.06,14461.0,96.7308,96.959,96.5026,96.8038,14461.0
2020-09-10 11:30:00,105.97,106.06,105.71,105.73,11414.0,96.7217,96.8038,96.4844,96.5026,11414.0
2020-09-10 12:00:00,105.68,106.04,105.48,105.93,17551.0,96.457,96.7856,96.2744,96.6852,17551.0
2020-09-10 12:30:00,105.87,106.0,105.48,105.9,7024.0,96.6304,96.749,96.2744,96.6578,7024.0
2020-09-10 13:00:00,105.89,106.68,105.88,106.28,15972.0,96.6486,97.3697,96.6395,97.0046,15972.0
2020-09-10 13:30:00,106.28,106.51,106.07,106.16,8996.0,97.0046,97.2145,96.8129,96.8951,8996.0
2020-09-10 14:00:00,106.13,106.45,105.23,105.23,23895.0,96.8677,97.1598,96.0462,96.0462,23895.0
2020-09-10 14:30:00,105.3,105.8,105.15,105.72,21011.0,96.1101,96.5665,95.9732,96.4935,21011.0
2020-09-10 15:00:00,105.72,105.81,105.08,105.4,26572.0,96.4935,96.5756,95.9093,96.2014,26572.0
2020-09-10 15:30:00,105.26,105.81,105.07,105.09,82739.0,96.0736,96.5756,95.9002,95.9185,82739.0
2020-09-11 09:30:00,105.92,106.05,105.16,105.97,20084.0,96.676,96.7947,95.9824,96.7217,20084.0
2020-09-11 10:00:00,106.03,106.58,105.97,106.4,10998.0,96.7764,97.2784,96.7217,97.1141,10998.0
2020-09-11 10:30:00,106.41,106.78,106.2,106.43,67222.0,97.1233,97.461,96.9316,97.1415,67222.0
2020-09-11 11:00:00,106.48,107.2,106.47,107.2,18400.0,97.1872,97.8443,97.178,97.8443,18400.0
2020-09-11 11:30:00,107.2,107.21,106.53,106.79,9866.0,97.8443,97.8534,97.2328,97.4701,9866.0
2020-09-11 12:00:00,106.68,107.17,106.56,107.08,9596.0,97.3697,97.8169,97.2602,97.7348,9596.0
2020-09-11 12:30:00,106.98,106.99,106.37,106.37,8174.0,97.6435,97.6526,97.0868,97.0868,8174.0
2020-09-11 13:00:00,106.39,106.51,105.93,106.0,11312.0,97.105,97.2145,96.6852,96.749,11312.0
2020-09-11 13:30:00,105.97,106.17,105.76,105.83,9480.0,96.7217,96.9042,96.53,96.5939,9480.0
2020-09-11 14:00:00,105.82,106.24,105.57,106.13,13911.0,96.5848,96.9681,96.3566,96.8677,13911.0
2020-09-11 14:30:00,106.06,106.59,106.06,106.5,17341.0,96.8038,97.2876,96.8038,97.2054,17341.0
2020-09-11 15:00:00,106.47,107.13,106.26,107.11,33861.0,97.178,97.7804,96.9864,97.7622,33861.0
2020-09-11 15:30:00,107.13,107.33,106.58,106.63,94896.0,97.7804,97.963,97.2784,97.3241,94896.0
2020-09-14 09:30:00,107.46,108.89,107.16,108.85,31962.0,98.0816,99.3868,97.8078,99.3503,31962.0
2020-09-14 10:00:00,108.88,108.96,108.31,108.71,20600.0,99.3777,99.4507,98.8574,99.2225,20600.0
2020-09-14 10:30:00,108.69,108.79,108.14,108.14,22240.0,99.2043,99.2956,98.7023,98.7023,22240.0
2020-09-14 11:00:00,108.16,108.72,108.07,108.49,34735.0,98.7205,99.2317,98.6384,99.0217,34735.0
2020-09-14 11:30:00,108.57,109.0,108.57,108.82,22756.0,99.0948,99.4872,99.0948,99.3229,22756.0
2020-09-14 12:00:00,108.85,109.16,108.61,109.14,15678.0,99.3503,99.6333,99.1313,99.615,15678.0
2020-09-14 12:30:00,109.1,109.34,108.97,109.34,17809.0,99.5785,99.7976,99.4598,99.7976,17809.0
2020-09-14 13:00:00,109.32,109.61,109.31,109.57,25125.0,99.7793,100.044,99.7702,100.0075,25125.0
2020-09-14 13:30:00,109.59,109.64,109.32,109.43,31791.0,100.0257,100.0714,99.7793,99.8797,31791.0
2020-09-14 14:00:00,109.46,109.82,109.46,109.75,17799.0,99.9071,100.2357,99.9071,100.1718,17799.0
2020-09-14 14:30:00,109.79,109.8,109.28,109.53,23202.0,100.2083,100.2174,99.7428,99.971,23202.0
2020-09-14 15:00:00,109.47,109.56,109.15,109.37,20933.0,99.9162,99.9984,99.6241,99.8249,20933.0
2020-09-14 15:30:00,109.37,109.87,109.21,109.41,110089.0,99.8249,100.2813,99.6789,99.8614,110089.0
2020-09-15 09:30:00,109.8,110.19,109.4,109.57,27727.0,100.2174,100.5734,99.8523,100.0075,27727.0
2020-09-15 10:00:00,109.57,110.57,109.55,110.57,36483.0,100.0075,100.9202,99.9892,100.9202,36483.0
2020-09-15 10:30:00,110.58,110.68,110.1,110.29,32136.0,100.9293,101.0206,100.4912,100.6646,32136.0
2020-09-15 11:00:00,110.25,110.34,109.79,110.05,21640.0,100.6281,100.7103,100.2083,100.4456,21640.0
2020-09-15 11:30:00,109.99,110.27,109.93,110.03,13149.0,100.3908,100.6464,100.3361,100.4273,13149.0
2020-09-15 12:00:00,110.07,110.15,109.81,109.97,8546.0,100.4638,100.5369,100.2265,100.3726,8546.0
2020-09-15 12:30:00,109.93,110.02,109.74,109.9,10012.0,100.3361,100.4182,100.1626,100.3087,10012.0
2020-09-15 13:00:00,109.91,110.05,109.85,109.96,10339.0,100.3178,100.4456,100.263,100.3634,10339.0
2020-09-15 13:30:00,109.93,110.23,109.89,110.07,14076.0,100.3361,100.6099,100.2996,100.4638,14076.0
2020-09-15 14:00:00,110.09,110.48,110.03,110.43,15444.0,100.4821,100.8381,100.4273,100.7924,15444.0
2020-09-15 14:30:00,110.43,110.75,110.35,110.74,15582.0,100.7924,101.0845,100.7194,101.0754,15582.0
2020-09-15 15:00:00,110.75,110.98,110.49,110.63,32844.0,101.0845,101.2944,100.8472,100.975,32844.0
2020-09-15 15:30:00,110.58,110.58,110.23,110.34,81130.0,100.9293,100.9293,100.6099,100.7103,81130.0
2020-09-16 09:30:00,111.0,112.0,110.61,111.71,143205.0,101.3127,102.2254,100.9567,101.9607,143205.0
2020-09-16 10:00:00,111.59,113.0,111.58,112.94,37120.0,101.8512,103.1381,101.8421,103.0834,37120.0
2020-09-16 10:30:00,112.9,113.23,112.76,113.17,29281.0,103.0469,103.3481,102.9191,103.2933,29281.0
2020-09-16 11:00:00,113.13,113.54,113.1,113.17,56168.0,103.2568,103.631,103.2294,103.2933,56168.0
2020-09-16 11:30:00,113.12,113.16,112.86,113.02,14153.0,103.2477,103.2842,103.0103,103.1564,14153.0
2020-09-16 12:00:00,113.02,113.25,112.93,113.14,29455.0,103.1564,103.3663,103.0742,103.2659,29455.0
2020-09-16 12:30:00,113.13,113.34,113.08,113.22,11467.0,103.2568,103.4485,103.2111,103.3389,11467.0
2020-09-16 13:00:00,113.26,113.38,113.11,113.23,15690.0,103.3754,103.485,103.2385,103.3481,15690.0
2020-09-16 13:30:00,113.25,113.28,113.05,113.21,20640.0,103.3663,103.3937,103.1838,103.3298,20640.0
2020-09-16 14:00:00,113.15,113.94,113.06,113.93,56684.0,103.275,103.9961,103.1929,103.987,56684.0
2020-09-16 14:30:00,113.95,114.32,113.83,114.03,36746.0,104.0052,104.3429,103.8957,104.0782,36746.0
2020-09-16 15:00:00,114.0,114.2,113.35,113.64,41314.0,104.0509,104.2334,103.4576,103.7223,41314.0
2020-09-16 15:30:00,113.57,114.07,113.36,113.43,169971.0,103.6584,104.1147,103.4667,103.5306,169971.0
2020-09-17 09:30:00,112.26,112.86,111.21,112.73,95091.0,102.4627,103.0103,101.5044,102.8917,95091.0
2020-09-17 10:00:00,112.73,113.98,112.64,113.45,42161.0,102.8917,104.0326,102.8095,103.5489,42161.0
2020-09-17 10:30:00,113.5,114.15,113.32,113.55,80129.0,103.5945,104.1878,103.4302,103.6401,80129.0
2020-09-17 11:00:00,113.52,113.9,113.36,113.61,65272.0,103.6127,103.9596,103.4667,103.6949,65272.0
2020-09-17 11:30:00,113.61,114.14,113.42,114.14,40096.0,103.6949,104.1786,103.5215,104.1786,40096.0
2020-09-17 12:00:00,114.09,114.34,113.23,113.5,21110.0,104.133,104.3612,103.3481,103.5945,21110.0
2020-09-17 12:30:00,113.41,114.03,113.36,114.01,27804.0,103.5123,104.0782,103.4667,104.06,27804.0
2020-09-17 13:00:00,113.98,114.59,113.93,114.51,31280.0,104.0326,104.5894,103.987,104.5163,31280.0
2020-09-17 13:30:00,114.49,114.84,114.41,114.6,17766.0,104.4981,104.8175,104.4251,104.5985,17766.0
2020-09-17 14:00:00,114.55,115.03,114.33,114.76,20072.0,104.5529,104.991,104.3521,104.7445,20072.0
2020-09-17 14:30:00,114.74,114.81,114.24,114.31,38186.0,104.7263,104.7902,104.2699,104.3338,38186.0
2020-09-17 15:00:00,114.31,114.6,113.62,114.41,79387.0,104.3338,104.5985,103.704,104.4251,79387.0
2020-09-17 15:30:00,114.41,114.59,113.88,114.22,106333.0,104.4251,104.5894,103.9413,104.2517,106333.0
2020-09-18 09:30:00,113.31,114.19,112.75,113.29,137400.0,103.4211,104.2243,102.9099,103.4028,137400.0
2020-09-18 10:00:00,113.52,114.31,113.45,114.2,21558.0,103.6127,104.3338,103.5489,104.2334,21558.0
2020-09-18 10:30:00,114.14,114.46,113.85,114.42,23575.0,104.1786,104.4707,103.9139,104.4342,23575.0
2020-09-18 11:00:00,114.42,114.69,114.28,114.28,17095.0,104.4342,104.6806,104.3064,104.3064,17095.0
2020-09-18 11:30:00,114.25,114.65,114.01,114.37,44917.0,104.279,104.6441,104.06,104.3886,44917.0
2020-09-18 12:00:00,114.38,114.44,113.94,114.04,21216.0,104.3977,104.4525,103.9961,104.0874,21216.0
2020-09-18 12:30:00,114.0,114.04,113.63,113.8,14209.0,104.0509,104.0874,103.7131,103.8683,14209.0
2020-09-18 13:00:00,113.87,113.97,113.3,113.3,24857.0,103.9322,104.0235,103.4119,103.4119,24857.0
2020-09-18 13:30:00,113.29,113.52,113.03,113.48,34895.0,103.4028,103.6127,103.1655,103.5762,34895.0
2020-09-18 14:00:00,113.45,113.75,113.24,113.53,21535.0,103.5489,103.8227,103.3572,103.6219,21535.0
2020-09-18 14:30:00,113.51,113.67,113.38,113.67,32545.0,103.6036,103.7497,103.485,103.7497,32545.0
2020-09-18 15:00:00,113.64,114.3,113.64,114.3,37829.0,103.7223,104.3247,103.7223,104.3247,37829.0
2020-09-18 15:30:00,114.29,114.52,113.53,113.79,184612.0,104.3155,104.5255,103.6219,103.8592,184612.0
2020-09-21 09:30:00,110.92,111.48,109.7,109.99,78324.0,101.2397,101.7508,100.1261,100.3908,78324.0
2020-09-21 10:00:00,110.03,110.04,108.97,109.32,39873.0,100.4273,100.4365,99.4598,99.7793,39873.0
2020-09-21 10:30:00,109.3,109.39,108.45,109.34,45967.0,99.761,99.8432,98.9852,99.7976,45967.0
2020-09-21 11:00:00,109.3,109.81,109.15,109.39,19459.0,99.761,100.2265,99.6241,99.8432,19459.0
2020-09-21 11:30:00,109.4,109.85,109.11,109.85,17171.0,99.8523,100.263,99.5876,100.263,17171.0
2020-09-21 12:00:00,109.72,110.29,109.72,109.74,12556.0,100.1444,100.6646,100.1444,100.1626,12556.0
2020-09-21 12:30:00,109.73,109.95,109.06,109.23,12544.0,100.1535,100.3543,99.542,99.6972,12544.0
2020-09-21 13:00:00,109.07,109.14,108.75,108.99,17555.0,99.5511,99.615,99.259,99.4781,17555.0
2020-09-21 13:30:00,108.95,109.09,108.36,108.45,25002.0,99.4416,99.5694,98.9031,98.9852,25002.0
2020-09-21 14:00:00,108.51,109.05,108.37,108.87,25298.0,99.04,99.5329,98.9122,99.3686,25298.0
2020-09-21 14:30:00,108.84,109.02,108.46,108.85,20815.0,99.3412,99.5055,98.9944,99.3503,20815.0
2020-09-21 15:00:00,108.8,109.43,108.8,109.07,56750.0,99.3047,99.8797,99.3047,99.5511,56750.0
2020-09-21 15:30:00,109.08,109.73,108.94,109.52,92007.0,99.5602,100.1535,99.4325,99.9618,92007.0
2020-09-22 09:30:00,110.13,110.87,109.19,109.35,28690.0,100.5186,101.194,99.6606,99.8067,28690.0
2020-09-22 10:00:00,109.23,109.67,108.9,109.67,11171.0,99.6972,100.0988,99.396,100.0988,11171.0
2020-09-22 10:30:00,109.67,109.95,108.76,108.78,10116.0,100.0988,100.3543,99.2682,99.2864,10116.0
2020-09-22 11:00:00,108.81,108.97,108.56,108.58,17145.0,99.3138,99.4598,99.0856,99.1039,17145.0
2020-09-22 11:30:00,108.6,108.76,108.41,108.67,23031.0,99.1221,99.2682,98.9487,99.186,23031.0
2020-09-22 12:00:00,108.66,108.74,108.25,108.52,22141.0,99.1769,99.2499,98.8027,99.0491,22141.0
2020-09-22 12:30:00,108.48,108.65,108.25,108.42,11107.0,99.0126,99.1678,98.8027,98.9578,11107.0
2020-09-22 13:00:00,108.44,108.61,108.14,108.56,14299.0,98.9761,99.1313,98.7023,99.0856,14299.0
2020-09-22 13:30:00,108.54,108.9,108.49,108.9,28855.0,99.0674,99.396,99.0217,99.396,28855.0
2020-09-22 14:00:00,108.91,109.26,108.84,109.26,22625.0,99.4051,99.7245,99.3412,99.7245,22625.0
2020-09-22 14:30:00,109.39,109.39,109.09,109.13,16276.0,99.8432,99.8432,99.5694,99.6059,16276.0
2020-09-22 15:00:00,109.12,109.59,109.02,109.59,30991.0,99.5968,100.0257,99.5055,100.0257,30991.0
2020-09-22 15:30:00,109.54,109.65,109.14,109.17,89977.0,99.9801,100.0805,99.615,99.6424,89977.0
2020-09-23 09:30:00,108.87,109.55,108.52,109.25,51844.0,99.3686,99.9892,99.0491,99.7154,51844.0
2020-09-23 10:00:00,109.0,109.37,108.77,109.22,17912.0,99.4872,99.8249,99.2773,99.688,17912.0
2020-09-23 10:30:00,109.19,109.19,108.65,108.84,22695.0,99.6606,99.6606,99.1678,99.3412,22695.0
2020-09-23 11:00:00,108.85,109.31,108.52,108.63,29452.0,99.3503,99.7702,99.0491,99.1495,29452.0
2020-09-23 11:30:00,108.47,108.67,107.69,107.91,26306.0,99.0035,99.186,98.2916,98.4924,26306.0
2020-09-23 12:00:00,107.93,108.5,107.91,108.25,12327.0,98.5106,99.0309,98.4924,98.8027,12327.0
2020-09-23 12:30:00,108.27,108.63,108.16,108.56,7637.0,98.8209,99.1495,98.7205,99.0856,7637.0
2020-09-23 13:00:00,108.58,108.69,108.38,108.54,8299.0,99.1039,99.2043,98.9213,99.0674,8299.0
2020-09-23 13:30:00,108.54,108.54,107.97,108.02,16417.0,99.0674,99.0674,98.5471,98.5928,16417.0
2020-09-23 14:00:00,107.96,107.96,107.01,107.18,16745.0,98.538,98.538,97.6709,97.8261,16745.0
2020-09-23 14:30:00,107.16,107.24,106.57,106.66,17572.0,97.8078,97.8808,97.2693,97.3514,17572.0
2020-09-23 15:00:00,106.63,106.75,106.13,106.35,21490.0,97.3241,97.4336,96.8677,97.0685,21490.0
2020-09-23 15:30:00,106.46,106.82,105.9,106.03,151226.0,97.1689,97.4975,96.6578,96.7764,151226.0
2020-09-24 09:30:00,106.0,106.0,104.12,104.4,28303.0,96.749,96.749,95.0331,95.2887,28303.0
2020-09-24 10:00:00,104.53,106.17,104.53,105.46,18455.0,95.4073,96.9042,95.4073,96.2562,18455.0
2020-09-24 10:30:00,105.5,105.5,104.73,104.95,15577.0,96.2927,96.2927,95.5899,95.7907,15577.0
2020-09-24 11:00:00,104.99,105.09,104.42,104.82,15356.0,95.8272,95.9185,95.3069,95.672,15356.0
2020-09-24 11:30:00,104.72,105.57,104.61,105.51,14725.0,95.5808,96.3566,95.4804,96.3018,14725.0
2020-09-24 12:00:00,105.6,105.91,105.48,105.84,12743.0,96.384,96.6669,96.2744,96.603,12743.0
2020-09-24 12:30:00,105.67,106.18,105.21,106.09,24332.0,96.4478,96.9133,96.028,96.8312,24332.0
2020-09-24 13:00:00,106.03,107.12,105.95,107.05,70396.0,96.7764,97.7713,96.7034,97.7074,70396.0
2020-09-24 13:30:00,106.98,107.23,106.82,106.98,15830.0,97.6435,97.8717,97.4975,97.6435,15830.0
2020-09-24 14:00:00,106.92,106.96,105.9,106.24,25120.0,97.5888,97.6253,96.6578,96.9681,25120.0
2020-09-24 14:30:00,106.26,106.48,105.69,105.7,20084.0,96.9864,97.1872,96.4661,96.4752,20084.0
2020-09-24 15:00:00,105.7,105.9,104.99,105.18,32022.0,96.4752,96.6578,95.8272,96.0006,32022.0
2020-09-24 15:30:00,105.13,105.72,105.01,105.44,71160.0,95.955,96.4935,95.8454,96.2379,71160.0
2020-09-25 09:30:00,104.46,105.91,104.09,105.32,22844.0,95.3434,96.6669,95.0057,96.1284,22844.0
2020-09-25 10:00:00,105.27,105.48,104.38,105.43,20645.0,96.0828,96.2744,95.2704,96.2288,20645.0
2020-09-25 10:30:00,105.27,105.59,104.83,105.18,17290.0,96.0828,96.3748,95.6812,96.0006,17290.0
2020-09-25 11:00:00,105.17,105.31,104.74,105.14,11036.0,95.9915,96.1193,95.599,95.9641,11036.0
2020-09-25 11:30:00,105.25,105.53,104.95,105.13,12230.0,96.0645,96.3201,95.7907,95.955,12230.0
2020-09-25 12:00:00,105.05,105.52,105.02,105.31,13966.0,95.882,96.3109,95.8546,96.1193,13966.0
2020-09-25 12:30:00,105.37,105.94,105.32,105.91,9043.0,96.174,96.6943,96.1284,96.6669,9043.0
2020-09-25 13:00:00,105.94,106.41,105.83,106.27,9633.0,96.6943,97.1233,96.5939,96.9955,9633.0
2020-09-25 13:30:00,106.25,106.45,106.21,106.25,8067.0,96.9772,97.1598,96.9407,96.9772,8067.0
2020-09-25 14:00:00,106.28,106.37,106.03,106.1,13011.0,97.0046,97.0868,96.7764,96.8403,13011.0
2020-09-25 14:30:00,106.04,106.07,105.79,105.98,9237.0,96.7856,96.8129,96.5574,96.7308,9237.0
2020-09-25 15:00:00,105.98,106.49,105.97,106.38,19084.0,96.7308,97.1963,96.7217,97.0959,19084.0
2020-09-25 15:30:00,106.4,106.4,105.95,106.09,41785.0,97.1141,97.1141,96.7034,96.8312,41785.0
2020-09-28 09:30:00,107.94,109.14,107.58,108.4,30956.0,98.5197,99.615,98.1912,98.9396,30956.0
2020-09-28 10:00:00,108.36,109.42,108.15,109.05,26397.0,98.9031,99.8706,98.7114,99.5329,26397.0
2020-09-28 10:30:00,109.08,109.29,108.68,108.82,14427.0,99.5602,99.7519,99.1952,99.3229,14427.0
2020-09-28 11:00:00,109.02,109.39,108.65,108.75,11117.0,99.5055,99.8432,99.1678,99.259,11117.0
2020-09-28 11:30:00,108.75,109.42,108.55,109.42,17576.0,99.259,99.8706,99.0765,99.8706,17576.0
2020-09-28 12:00:00,109.46,109.76,109.19,109.37,20800.0,99.9071,100.1809,99.6606,99.8249,20800.0
2020-09-28 12:30:00,109.44,109.94,109.34,109.67,17115.0,99.8888,100.3452,99.7976,100.0988,17115.0
2020-09-28 13:00:00,109.59,109.61,108.82,108.82,7959.0,100.0257,100.044,99.3229,99.3229,7959.0
2020-09-28 13:30:00,108.78,109.09,108.5,108.52,12716.0,99.2864,99.5694,99.0309,99.0491,12716.0
2020-09-28 14:00:00,108.47,109.02,108.4,108.79,10677.0,99.0035,99.5055,98.9396,99.2956,10677.0
2020-09-28 14:30:00,108.8,109.25,108.8,109.0,12762.0,99.3047,99.7154,99.3047,99.4872,12762.0
2020-09-28 15:00:00,108.94,108.95,108.44,108.5,20666.0,99.4325,99.4416,98.9761,99.0309,20666.0
2020-09-28 15:30:00,108.48,108.82,108.18,108.66,170500.0,99.0126,99.3229,98.7388,99.1769,170500.0
2020-09-29 09:30:00,108.53,109.22,108.48,108.63,14315.0,99.0582,99.688,99.0126,99.1495,14315.0
2020-09-29 10:00:00,108.47,108.71,108.24,108.37,9310.0,99.0035,99.2225,98.7936,98.9122,9310.0
2020-09-29 10:30:00,108.36,108.36,107.6,107.6,10257.0,98.9031,98.9031,98.2094,98.2094,10257.0
2020-09-29 11:00:00,107.6,107.75,107.06,107.64,12384.0,98.2094,98.3463,97.7165,98.2459,12384.0
2020-09-29 11:30:00,107.56,107.77,106.96,106.98,16343.0,98.1729,98.3646,97.6253,97.6435,16343.0
2020-09-29 12:00:00,106.97,107.05,106.48,106.88,20760.0,97.6344,97.7074,97.1872,97.5522,20760.0
2020-09-29 12:30:00,106.91,106.98,106.49,106.71,14303.0,97.5796,97.6435,97.1963,97.3971,14303.0
2020-09-29 13:00:00,106.73,107.53,106.65,107.53,24249.0,97.4153,98.1455,97.3423,98.1455,24249.0
2020-09-29 13:30:00,107.53,107.58,107.19,107.53,10060.0,98.1455,98.1912,97.8352,98.1455,10060.0
2020-09-29 14:00:00,107.55,107.68,107.21,107.68,13299.0,98.1638,98.2824,97.8534,98.2824,13299.0
2020-09-29 14:30:00,107.64,107.72,107.35,107.46,15684.0,98.2459,98.3189,97.9812,98.0816,15684.0
2020-09-29 15:00:00,107.48,107.67,107.34,107.57,16672.0,98.0999,98.2733,97.9721,98.182,16672.0
2020-09-29 15:30:00,107.55,107.61,106.88,106.88,94744.0,98.1638,98.2185,97.5522,97.5522,94744.0
2020-09-30 09:30:00,107.61,109.33,107.23,108.79,12004.0,98.2185,99.7884,97.8717,99.2956,12004.0
2020-09-30 10:00:00,108.77,108.87,108.22,108.34,14823.0,99.2773,99.3686,98.7753,98.8848,14823.0
2020-09-30 10:30:00,108.48,108.99,108.33,108.33,17758.0,99.0126,99.4781,98.8757,98.8757,17758.0
2020-09-30 11:00:00,108.33,108.38,107.79,107.96,26169.0,98.8757,98.9213,98.3828,98.538,26169.0
2020-09-30 11:30:00,107.97,107.97,107.4,107.59,13328.0,98.5471,98.5471,98.0269,98.2003,13328.0
2020-09-30 12:00:00,107.58,108.42,107.58,108.42,13673.0,98.1912,98.9578,98.1912,98.9578,13673.0
2020-09-30 12:30:00,108.5,108.83,108.36,108.61,12191.0,99.0309,99.3321,98.9031,99.1313,12191.0
2020-09-30 13:00:00,108.51,108.51,108.06,108.16,12805.0,99.04,99.04,98.6293,98.7205,12805.0
2020-09-30 13:30:00,108.14,108.39,108.12,108.15,25039.0,98.7023,98.9305,98.684,98.7114,25039.0
2020-09-30 14:00:00,108.13,108.6,107.69,107.93,16169.0,98.6932,99.1221,98.2916,98.5106,16169.0
2020-09-30 14:30:00,107.73,108.2,107.15,108.2,66770.0,98.3281,98.757,97.7987,98.757,66770.0
2020-09-30 15:00:00,108.13,108.36,107.3,107.62,27948.0,98.6932,98.9031,97.9356,98.2277,27948.0
2020-09-30 15:30:00,107.6,107.77,107.17,107.44,91665.0,98.2094,98.3646,97.8169,98.0634,91665.0
2020-10-01 09:30:00,108.19,109.54,107.95,107.95,21659.0,98.7479,99.9801,98.5289,98.5289,21659.0
2020-10-01 10:00:00,107.94,108.19,107.28,107.83,19931.0,98.5197,98.7479,97.9173,98.4193,19931.0
2020-10-01 10:30:00,107.69,108.23,107.3,107.42,11012.0,98.2916,98.7844,97.9356,98.0451,11012.0
2020-10-01 11:00:00,107.6,107.77,107.2,107.65,8637.0,98.2094,98.3646,97.8443,98.255,8637.0
2020-10-01 11:30:00,107.65,107.84,107.24,107.84,10097.0,98.255,98.4285,97.8808,98.4285,10097.0
2020-10-01 12:00:00,107.77,107.77,107.49,107.74,11145.0,98.3646,98.3646,98.109,98.3372,11145.0
2020-10-01 12:30:00,107.69,107.9,107.46,107.59,12434.0,98.2916,98.4832,98.0816,98.2003,12434.0
2020-10-01 13:00:00,107.55,107.67,107.27,107.32,25345.0,98.1638,98.2733,97.9082,97.9538,25345.0
2020-10-01 13:30:00,107.35,107.47,106.62,106.87,14130.0,97.9812,98.0908,97.3149,97.5431,14130.0
2020-10-01 14:00:00,106.9,106.98,106.13,106.76,15438.0,97.5705,97.6435,96.8677,97.4427,15438.0
2020-10-01 14:30:00,106.76,106.94,106.6,106.65,19331.0,97.4427,97.607,97.2967,97.3423,19331.0
2020-10-01 15:00:00,106.63,106.72,105.91,106.0,34528.0,97.3241,97.4062,96.6669,96.749,34528.0
2020-10-01 15:30:00,105.96,106.24,105.59,106.04,151450.0,96.7125,96.9681,96.3748,96.7856,151450.0
2020-10-02 09:30:00,104.31,106.75,103.3,106.68,23948.0,95.2065,97.4336,94.2847,97.3697,23948.0
2020-10-02 10:00:00,106.71,107.84,106.64,107.44,13696.0,97.3971,98.4285,97.3332,98.0634,13696.0
2020-10-02 10:30:00,107.44,107.62,107.02,107.05,9955.0,98.0634,98.2277,97.68,97.7074,9955.0
2020-10-02 11:00:00,107.0,108.3,106.82,108.22,45661.0,97.6618,98.8483,97.4975,98.7753,45661.0
2020-10-02 11:30:00,108.22,108.33,107.75,107.85,54031.0,98.7753,98.8757,98.3463,98.4376,54031.0
2020-10-02 12:00:00,107.85,109.31,107.78,108.73,24894.0,98.4376,99.7702,98.3737,99.2408,24894.0
2020-10-02 12:30:00,108.75,109.29,108.75,108.95,12240.0,99.259,99.7519,99.259,99.4416,12240.0
2020-10-02 13:00:00,108.95,109.04,108.48,108.85,8300.0,99.4416,99.5237,99.0126,99.3503,8300.0
2020-10-02 13:30:00,108.6,108.63,108.02,108.28,15646.0,99.1221,99.1495,98.5928,98.8301,15646.0
2020-10-02 14:00:00,108.42,109.07,108.37,108.97,25586.0,98.9578,99.5511,98.9122,99.4598,25586.0
2020-10-02 14:30:00,109.01,109.28,108.86,109.0,12190.0,99.4964,99.7428,99.3594,99.4872,12190.0
2020-10-02 15:00:00,108.96,109.04,108.57,108.76,16261.0,99.4507,99.5237,99.0948,99.2682,16261.0
2020-10-02 15:30:00,108.72,108.96,108.22,108.3,117262.0,99.2317,99.4507,98.7753,98.8483,117262.0
2020-10-05 09:30:00,109.2,111.27,109.11,111.22,17293.0,99.6698,101.5591,99.5876,101.5135,17293.0
2020-10-05 10:00:00,111.35,111.82,111.0,111.41,26824.0,101.6321,102.0611,101.3127,101.6869,26824.0
2020-10-05 10:30:00,111.34,111.42,110.6,110.66,57625.0,101.623,101.696,100.9476,101.0024,57625.0
2020-10-05 11:00:00,110.58,110.83,110.31,110.31,30178.0,100.9293,101.1575,100.6829,100.6829,30178.0
2020-10-05 11:30:00,110.41,110.81,110.24,110.6,16344.0,100.7742,101.1393,100.619,100.9476,16344.0
2020-10-05 12:00:00,110.6,110.75,110.25,110.39,20959.0,100.9476,101.0845,100.6281,100.7559,20959.0
2020-10-05 12:30:00,110.38,110.67,110.38,110.5,16897.0,100.7468,101.0115,100.7468,100.8563,16897.0
2020-10-05 13:00:00,110.5,110.61,110.4,110.55,10569.0,100.8563,100.9567,100.765,100.902,10569.0
2020-10-05 13:30:00,110.53,110.75,110.48,110.65,12571.0,100.8837,101.0845,100.8381,100.9932,12571.0
2020-10-05 14:00:00,110.68,111.23,110.65,111.14,12824.0,101.0206,101.5226,100.9932,101.4405,12824.0
2020-10-05 14:30:00,111.13,111.4,110.96,111.17,16640.0,101.4313,101.6778,101.2762,101.4678,16640.0
2020-10-05 15:00:00,111.11,111.59,111.01,111.55,18371.0,101.4131,101.8512,101.3218,101.8147,18371.0
2020-10-05 15:30:00,111.55,111.55,110.67,110.71,130762.0,101.8147,101.8147,101.0115,101.048,130762.0
2020-10-06 09:30:00,111.7,112.36,111.48,111.92,23131.0,101.9516,102.554,101.7508,102.1524,23131.0
2020-10-06 10:00:00,111.84,113.19,111.79,113.12,18123.0,102.0794,103.3115,102.0337,103.2477,18123.0
2020-10-06 10:30:00,113.25,113.92,112.57,113.92,17675.0,103.3663,103.9778,102.7457,103.9778,17675.0
2020-10-06 11:00:00,113.93,114.17,113.37,113.71,22620.0,103.987,104.206,103.4758,103.7862,22620.0
2020-10-06 11:30:00,113.75,114.05,113.54,113.79,30237.0,103.8227,104.0965,103.631,103.8592,30237.0
2020-10-06 12:00:00,113.74,114.15,113.54,113.97,11532.0,103.8135,104.1878,103.631,104.0235,11532.0
2020-10-06 12:30:00,114.02,114.47,113.89,114.39,19105.0,104.0691,104.4798,103.9505,104.4068,19105.0
2020-10-06 13:00:00,114.42,114.86,114.32,114.44,18385.0,104.4342,104.8358,104.3429,104.4525,18385.0
2020-10-06 13:30:00,114.44,114.67,114.0,114.19,22009.0,104.4525,104.6624,104.0509,104.2243,22009.0
2020-10-06 14:00:00,114.17,114.75,113.99,114.64,22465.0,104.206,104.7354,104.0417,104.635,22465.0
2020-10-06 14:30:00,114.65,114.78,112.42,113.0,29794.0,104.6441,104.7628,102.6087,103.1381,29794.0
2020-10-06 15:00:00,112.75,112.97,111.4,111.6,44919.0,102.9099,103.1107,101.6778,101.8603,44919.0
2020-10-06 15:30:00,111.57,112.39,111.09,111.23,145941.0,101.8329,102.5814,101.3948,101.5226,145941.0
2020-10-07 09:30:00,114.77,116.39,113.94,115.78,50529.0,104.7537,106.2323,103.9961,105.6755,50529.0
2020-10-07 10:00:00,115.78,116.73,115.44,116.57,28879.0,105.6755,106.5426,105.3652,106.3966,28879.0
2020-10-07 10:30:00,116.5,116.74,116.12,116.13,18414.0,106.3327,106.5517,105.9858,105.995,18414.0
2020-10-07 11:00:00,116.22,116.61,115.82,115.89,11342.0,106.0771,106.4331,105.712,105.7759,11342.0
2020-10-07 11:30:00,116.0,116.03,115.2,115.22,16551.0,105.8763,105.9037,105.1461,105.1644,16551.0
2020-10-07 12:00:00,115.22,115.22,114.66,114.86,12292.0,105.1644,105.1644,104.6533,104.8358,12292.0
2020-10-07 12:30:00,115.03,115.29,114.78,114.86,9117.0,104.991,105.2283,104.7628,104.8358,9117.0
2020-10-07 13:00:00,114.87,115.65,114.81,115.47,34700.0,104.8449,105.5569,104.7902,105.3926,34700.0
2020-10-07 13:30:00,115.49,116.05,115.35,115.73,14322.0,105.4108,105.9219,105.283,105.6299,14322.0
2020-10-07 14:00:00,115.84,116.14,115.78,115.94,16292.0,105.7303,106.0041,105.6755,105.8215,16292.0
2020-10-07 14:30:00,115.96,116.43,115.87,116.26,20382.0,105.8398,106.2688,105.7577,106.1136,20382.0
2020-10-07 15:00:00,116.22,117.05,116.16,116.98,47361.0,106.0771,106.8347,106.0223,106.7708,47361.0
2020-10-07 15:30:00,117.04,117.13,116.43,116.46,119453.0,106.8255,106.9077,106.2688,106.2962,119453.0
2020-10-08 09:30:00,117.21,118.08,116.85,117.67,25111.0,106.9807,107.7748,106.6521,107.4006,25111.0
2020-10-08 10:00:00,117.37,117.58,116.71,116.91,7726.0,107.1267,107.3184,106.5243,106.7069,7726.0
2020-10-08 10:30:00,116.96,117.2,116.49,116.93,12721.0,106.7525,106.9716,106.3235,106.7251,12721.0
2020-10-08 11:00:00,116.88,117.01,116.44,116.57,12654.0,106.6795,106.7982,106.2779,106.3966,12654.0
2020-10-08 11:30:00,116.51,116.56,116.03,116.53,23248.0,106.3418,106.3874,105.9037,106.3601,23248.0
2020-10-08 12:00:00,116.54,117.38,116.52,117.32,13764.0,106.3692,107.1359,106.3509,107.0811,13764.0
2020-10-08 12:30:00,117.29,117.38,116.91,117.07,14440.0,107.0537,107.1359,106.7069,106.8529,14440.0
2020-10-08 13:00:00,117.07,117.27,117.03,117.11,10603.0,106.8529,107.0355,106.8164,106.8894,10603.0
2020-10-08 13:30:00,117.16,117.36,117.05,117.06,12768.0,106.9351,107.1176,106.8347,106.8438,12768.0
2020-10-08 14:00:00,117.06,117.52,117.06,117.46,12766.0,106.8438,107.2637,106.8438,107.2089,12766.0
2020-10-08 14:30:00,117.41,117.83,117.39,117.69,18441.0,107.1633,107.5466,107.145,107.4188,18441.0
2020-10-08 15:00:00,117.69,118.12,117.61,118.03,26474.0,107.4188,107.8113,107.3458,107.7291,26474.0
2020-10-08 15:30:00,117.97,118.11,117.68,117.95,95954.0,107.6744,107.8022,107.4097,107.6561,95954.0
2020-10-09 09:30:00,119.19,120.0,118.06,118.26,22360.0,108.7879,109.5272,107.7565,107.9391,22360.0
2020-10-09 10:00:00,118.26,118.67,117.46,117.56,21898.0,107.9391,108.3133,107.2089,107.3002,21898.0
2020-10-09 10:30:00,117.6,117.91,117.25,117.25,24040.0,107.3367,107.6196,107.0172,107.0172,24040.0
2020-10-09 11:00:00,117.26,117.84,117.21,117.43,45161.0,107.0263,107.5557,106.9807,107.1815,45161.0
2020-10-09 11:30:00,117.46,118.53,117.18,118.33,42978.0,107.2089,108.1855,106.9533,108.003,42978.0
2020-10-09 12:00:00,118.39,118.95,118.36,118.55,21308.0,108.0577,108.5689,108.0303,108.2038,21308.0
2020-10-09 12:30:00,118.64,118.65,118.37,118.38,9496.0,108.2859,108.295,108.0395,108.0486,9496.0
2020-10-09 13:00:00,118.43,118.75,118.36,118.61,18815.0,108.0942,108.3863,108.0303,108.2585,18815.0
2020-10-09 13:30:00,118.59,118.74,118.18,118.58,76397.0,108.2403,108.3772,107.8661,108.2311,76397.0
2020-10-09 14:00:00,118.58,118.65,118.25,118.3,7027.0,108.2311,108.295,107.9299,107.9756,7027.0
2020-10-09 14:30:00,118.36,118.65,117.95,118.56,13577.0,108.0303,108.295,107.6561,108.2129,13577.0
2020-10-09 15:00:00,118.56,118.66,118.18,118.28,21576.0,108.2129,108.3042,107.8661,107.9573,21576.0
2020-10-09 15:30:00,118.27,118.27,117.61,117.82,76357.0,107.9482,107.9482,107.3458,107.5375,76357.0
2020-10-12 09:30:00,118.55,118.55,116.79,117.07,20966.0,108.2038,108.2038,106.5974,106.8529,20966.0
2020-10-12 10:00:00,117.17,117.73,116.98,117.72,14080.0,106.9442,107.4553,106.7708,107.4462,14080.0
2020-10-12 10:30:00,117.74,118.16,117.33,117.33,11751.0,107.4645,107.8478,107.0902,107.0902,11751.0
2020-10-12 11:00:00,117.51,117.96,117.12,117.69,11416.0,107.2545,107.6653,106.8986,107.4188,11416.0
2020-10-12 11:30:00,117.64,117.86,117.43,117.65,11208.0,107.3732,107.574,107.1815,107.3823,11208.0
2020-10-12 12:00:00,117.61,117.91,117.41,117.82,9116.0,107.3458,107.6196,107.1633,107.5375,9116.0
2020-10-12 12:30:00,117.77,118.02,117.45,117.64,10643.0,107.4918,107.72,107.1998,107.3732,10643.0
2020-10-12 13:00:00,117.7,117.73,117.39,117.64,12014.0,107.4279,107.4553,107.145,107.3732,12014.0
2020-10-12 13:30:00,117.64,117.75,117.4,117.67,4259.0,107.3732,107.4736,107.1541,107.4006,4259.0
2020-10-12 14:00:00,117.59,117.62,116.89,116.91,19920.0,107.3275,107.3549,106.6886,106.7069,19920.0
2020-10-12 14:30:00,116.99,117.43,116.92,117.43,22200.0,106.7799,107.1815,106.716,107.1815,22200.0
2020-10-12 15:00:00,117.5,117.87,117.3,117.49,31671.0,107.2454,107.5831,107.0629,107.2363,31671.0
2020-10-12 15:30:00,117.46,117.81,117.06,117.25,125731.0,107.2089,107.5283,106.8438,107.0172,125731.0
2020-10-13 09:30:00,116.45,117.09,115.92,116.27,20861.0,106.287,106.8712,105.8033,106.1227,20861.0
2020-10-13 10:00:00,116.13,116.68,115.96,116.37,12955.0,105.995,106.497,105.8398,106.214,12955.0
2020-10-13 10:30:00,116.29,116.71,115.89,116.13,13869.0,106.141,106.5243,105.7759,105.995,13869.0
2020-10-13 11:00:00,116.14,116.14,115.39,115.43,16033.0,106.0041,106.0041,105.3195,105.3561,16033.0
2020-10-13 11:30:00,115.5,115.57,114.94,115.01,14321.0,105.4199,105.4838,104.9088,104.9727,14321.0
2020-10-13 12:00:00,115.03,115.66,115.0,115.48,14413.0,104.991,105.566,104.9636,105.4017,14413.0
2020-10-13 12:30:00,115.45,116.01,115.24,115.89,15845.0,105.3743,105.8854,105.1826,105.7759,15845.0
2020-10-13 13:00:00,115.94,116.02,115.45,115.95,18416.0,105.8215,105.8946,105.3743,105.8307,18416.0
2020-10-13 13:30:00,116.09,116.24,115.9,115.93,13676.0,105.9585,106.0954,105.785,105.8124,13676.0
2020-10-13 14:00:00,115.99,116.03,115.62,115.68,16118.0,105.8672,105.9037,105.5295,105.5842,16118.0
2020-10-13 14:30:00,115.64,116.05,115.51,115.99,22150.0,105.5477,105.9219,105.4291,105.8672,22150.0
2020-10-13 15:00:00,115.92,116.32,115.92,116.28,12790.0,105.8033,106.1684,105.8033,106.1319,12790.0
2020-10-13 15:30:00,116.25,116.82,116.12,116.44,187637.0,106.1045,106.6247,105.9858,106.2779,187637.0
2020-10-14 09:30:00,116.4,118.1,116.4,117.96,13801.0,106.2414,107.793,106.2414,107.6653,13801.0
2020-10-14 10:00:00,118.04,118.45,117.6,117.97,14074.0,107.7383,108.1125,107.3367,107.6744,14074.0
2020-10-14 10:30:00,118.04,118.26,117.83,118.07,8887.0,107.7383,107.9391,107.5466,107.7657,8887.0
2020-10-14 11:00:00,117.91,118.43,117.77,118.37,9514.0,107.6196,108.0942,107.4918,108.0395,9514.0
2020-10-14 11:30:00,118.34,118.68,118.0,118.14,14969.0,108.0121,108.3224,107.7018,107.8295,14969.0
2020-10-14 12:00:00,118.0,118.61,117.91,118.18,12687.0,107.7018,108.2585,107.6196,107.8661,12687.0
2020-10-14 12:30:00,118.2,118.45,117.99,118.38,29408.0,107.8843,108.1125,107.6926,108.0486,29408.0
2020-10-14 13:00:00,118.38,118.81,118.37,118.8,19692.0,108.0486,108.4411,108.0395,108.4319,19692.0
2020-10-14 13:30:00,118.72,118.91,118.6,118.88,16474.0,108.3589,108.5323,108.2494,108.505,16474.0
2020-10-14 14:00:00,118.85,118.86,118.38,118.45,8855.0,108.4776,108.4867,108.0486,108.1125,8855.0
2020-10-14 14:30:00,118.49,118.69,118.23,118.67,14398.0,108.149,108.3315,107.9117,108.3133,14398.0
2020-10-14 15:00:00,118.67,119.0,118.65,118.76,21342.0,108.3133,108.6145,108.295,108.3954,21342.0
2020-10-14 15:30:00,118.75,118.77,118.13,118.51,137785.0,108.3863,108.4046,107.8204,108.1673,137785.0
2020-10-15 09:30:00,116.9,117.58,114.28,117.36,28331.0,106.6978,107.3184,104.3064,107.1176,28331.0
2020-10-15 10:00:00,117.35,117.66,117.09,117.59,39480.0,107.1085,107.3914,106.8712,107.3275,39480.0
2020-10-15 10:30:00,117.59,117.96,117.47,117.56,11360.0,107.3275,107.6653,107.218,107.3002,11360.0
2020-10-15 11:00:00,117.5,118.05,117.34,117.85,12295.0,107.2454,107.7474,107.0994,107.5649,12295.0
2020-10-15 11:30:00,117.92,118.48,117.76,118.15,15764.0,107.6287,108.1399,107.4827,107.8387,15764.0
2020-10-15 12:00:00,117.99,118.21,117.71,118.15,13577.0,107.6926,107.8934,107.4371,107.8387,13577.0
2020-10-15 12:30:00,118.14,118.5,117.9,118.49,12005.0,107.8295,108.1581,107.6105,108.149,12005.0
2020-10-15 13:00:00,118.49,119.16,118.26,119.16,13318.0,108.149,108.7605,107.9391,108.7605,13318.0
2020-10-15 13:30:00,119.15,119.31,119.0,119.24,18985.0,108.7514,108.8974,108.6145,108.8335,18985.0
2020-10-15 14:00:00,119.29,119.46,119.21,119.32,11227.0,108.8792,109.0343,108.8062,108.9066,11227.0
2020-10-15 14:30:00,119.31,119.34,119.06,119.14,9094.0,108.8974,108.9248,108.6693,108.7423,9094.0
2020-10-15 15:00:00,119.18,119.44,118.87,119.43,15412.0,108.7788,109.0161,108.4958,109.007,15412.0
2020-10-15 15:30:00,119.43,119.51,118.94,119.5,99640.0,109.007,109.08,108.5597,109.0709,99640.0
2020-10-16 09:30:00,120.07,120.67,119.3,119.6,58078.0,109.5911,110.1387,108.8883,109.1621,58078.0
2020-10-16 10:00:00,119.73,120.08,119.41,119.99,15831.0,109.2808,109.6002,108.9887,109.5181,15831.0
2020-10-16 10:30:00,120.03,120.44,119.86,120.31,20287.0,109.5546,109.9288,109.3994,109.8102,20287.0
2020-10-16 11:00:00,120.28,120.37,119.57,119.92,24493.0,109.7828,109.8649,109.1347,109.4542,24493.0
2020-10-16 11:30:00,119.89,119.94,119.48,119.7,15698.0,109.4268,109.4725,109.0526,109.2534,15698.0
2020-10-16 12:00:00,119.74,119.93,119.51,119.64,27646.0,109.2899,109.4633,109.08,109.1986,27646.0
2020-10-16 12:30:00,119.62,120.08,119.43,120.08,43558.0,109.1804,109.6002,109.007,109.6002,43558.0
2020-10-16 13:00:00,120.04,120.11,119.74,120.11,8345.0,109.5637,109.6276,109.2899,109.6276,8345.0
2020-10-16 13:30:00,120.19,120.19,119.86,120.07,10168.0,109.7006,109.7006,109.3994,109.5911,10168.0
2020-10-16 14:00:00,120.13,120.21,119.89,119.89,13997.0,109.6459,109.7189,109.4268,109.4268,13997.0
2020-10-16 14:30:00,119.92,120.08,119.8,119.82,15022.0,109.4542,109.6002,109.3447,109.3629,15022.0
2020-10-16 15:00:00,119.82,119.97,119.63,119.96,27670.0,109.3629,109.4998,109.1895,109.4907,27670.0
2020-10-16 15:30:00,119.89,120.12,119.71,120.11,167873.0,109.4268,109.6367,109.2625,109.6276,167873.0
2020-10-19 09:30:00,120.22,120.94,119.89,120.82,15534.0,109.728,110.3852,109.4268,110.2757,15534.0
2020-10-19 10:00:00,120.73,121.28,119.85,121.26,22549.0,110.1935,110.6955,109.3903,110.6773,22549.0
2020-10-19 10:30:00,121.29,121.76,121.09,121.22,28333.0,110.7046,111.1336,110.5221,110.6407,28333.0
2020-10-19 11:00:00,121.1,121.27,119.76,120.0,10584.0,110.5312,110.6864,109.3082,109.5272,10584.0
2020-10-19 11:30:00,120.01,120.15,119.73,119.88,8710.0,109.5363,109.6641,109.2808,109.4177,8710.0
2020-10-19 12:00:00,119.82,120.15,119.62,120.12,9024.0,109.3629,109.6641,109.1804,109.6367,9024.0
2020-10-19 12:30:00,119.97,120.1,119.7,119.76,10787.0,109.4998,109.6185,109.2534,109.3082,10787.0
2020-10-19 13:00:00,119.76,119.8,119.48,119.51,17632.0,109.3082,109.3447,109.0526,109.08,17632.0
2020-10-19 13:30:00,119.53,119.57,118.97,119.15,30295.0,109.0982,109.1347,108.5871,108.7514,30295.0
2020-10-19 14:00:00,119.06,119.42,119.04,119.42,17414.0,108.6693,108.9978,108.651,108.9978,17414.0
2020-10-19 14:30:00,119.39,119.39,117.98,118.02,17279.0,108.9705,108.9705,107.6835,107.72,17279.0
2020-10-19 15:00:00,118.07,118.38,117.82,118.1,25967.0,107.7657,108.0486,107.5375,107.793,25967.0
2020-10-19 15:30:00,118.11,118.33,117.31,117.75,202205.0,107.8022,108.003,107.072,107.4736,202205.0
2020-10-20 09:30:00,118.68,119.09,118.14,118.86,13333.0,108.3224,108.6966,107.8295,108.4867,13333.0
2020-10-20 10:00:00,118.77,119.43,118.17,119.43,18592.0,108.4046,109.007,107.8569,109.007,18592.0
2020-10-20 10:30:00,119.41,119.59,119.24,119.29,14263.0,108.9887,109.153,108.8335,108.8792,14263.0
2020-10-20 11:00:00,119.18,119.23,118.8,118.96,10688.0,108.7788,108.8244,108.4319,108.578,10688.0
2020-10-20 11:30:00,119.0,119.07,118.52,118.56,11939.0,108.6145,108.6784,108.1764,108.2129,11939.0
2020-10-20 12:00:00,118.51,118.74,118.28,118.28,8577.0,108.1673,108.3772,107.9573,107.9573,8577.0
2020-10-20 12:30:00,118.31,118.97,118.29,118.61,17387.0,107.9847,108.5871,107.9665,108.2585,17387.0
2020-10-20 13:00:00,118.54,119.13,118.5,119.0,10079.0,108.1946,108.7331,108.1581,108.6145,10079.0
2020-10-20 13:30:00,119.02,119.13,118.63,118.66,9770.0,108.6327,108.7331,108.2768,108.3042,9770.0
2020-10-20 14:00:00,118.74,118.79,118.26,118.26,9628.0,108.3772,108.4228,107.9391,107.9391,9628.0
2020-10-20 14:30:00,118.28,118.31,117.8,117.99,12743.0,107.9573,107.9847,107.5192,107.6926,12743.0
2020-10-20 15:00:00,118.07,118.1,117.41,118.06,13111.0,107.7657,107.793,107.1633,107.7565,13111.0
2020-10-20 15:30:00,118.0,118.28,117.36,117.37,75678.0,107.7018,107.9573,107.1176,107.1267,75678.0
2020-10-21 09:30:00,116.76,117.73,116.69,117.71,24757.0,106.57,107.4553,106.5061,107.4371,24757.0
2020-10-21 10:00:00,117.68,118.43,117.61,118.19,15323.0,107.4097,108.0942,107.3458,107.8752,15323.0
2020-10-21 10:30:00,118.06,118.27,117.1,117.15,11683.0,107.7565,107.9482,106.8803,106.9259,11683.0
2020-10-21 11:00:00,117.17,117.17,116.6,116.86,14059.0,106.9442,106.9442,106.4239,106.6613,14059.0
2020-10-21 11:30:00,116.92,117.18,116.62,116.75,13149.0,106.716,106.9533,106.4422,106.5609,13149.0
2020-10-21 12:00:00,116.75,117.12,116.61,116.89,13014.0,106.5609,106.8986,106.4331,106.6886,13014.0
2020-10-21 12:30:00,116.81,116.81,116.34,116.61,8654.0,106.6156,106.6156,106.1866,106.4331,8654.0
2020-10-21 13:00:00,116.58,116.74,116.24,116.27,16847.0,106.4057,106.5517,106.0954,106.1227,16847.0
2020-10-21 13:30:00,116.33,116.36,115.91,116.02,13327.0,106.1775,106.2049,105.7942,105.8946,13327.0
2020-10-21 14:00:00,116.12,116.61,116.04,116.5,10505.0,105.9858,106.4331,105.9128,106.3327,10505.0
2020-10-21 14:30:00,116.49,116.66,116.45,116.61,20371.0,106.3235,106.4787,106.287,106.4331,20371.0
2020-10-21 15:00:00,116.64,117.09,116.21,117.09,41246.0,106.4605,106.8712,106.068,106.8712,41246.0
2020-10-21 15:30:00,117.1,117.57,116.16,116.16,85582.0,106.8803,107.3093,106.0223,106.0223,85582.0
2020-10-22 09:30:00,116.91,117.7,116.91,117.12,11898.0,106.7069,107.4279,106.7069,106.8986,11898.0
2020-10-22 10:00:00,117.13,117.37,116.69,116.89,15112.0,106.9077,107.1267,106.5061,106.6886,15112.0
2020-10-22 10:30:00,116.81,117.13,116.28,116.87,51737.0,106.6156,106.9077,106.1319,106.6704,51737.0
2020-10-22 11:00:00,116.75,117.65,116.71,117.47,15686.0,106.5609,107.3823,106.5243,107.218,15686.0
2020-10-22 11:30:00,117.48,117.62,116.89,116.96,33414.0,107.2271,107.3549,106.6886,106.7525,33414.0
2020-10-22 12:00:00,116.92,117.49,116.91,117.4,11988.0,106.716,107.2363,106.7069,107.1541,11988.0
2020-10-22 12:30:00,117.43,117.71,117.41,117.62,15124.0,107.1815,107.4371,107.1633,107.3549,15124.0
2020-10-22 13:00:00,117.78,118.05,117.61,117.83,7802.0,107.501,107.7474,107.3458,107.5466,7802.0
2020-10-22 13:30:00,117.9,118.07,117.75,117.96,12809.0,107.6105,107.7657,107.4736,107.6653,12809.0
2020-10-22 14:00:00,118.03,118.33,117.98,118.19,14365.0,107.7291,108.003,107.6835,107.8752,14365.0
2020-10-22 14:30:00,118.13,118.31,118.04,118.09,20768.0,107.8204,107.9847,107.7383,107.7839,20768.0
2020-10-22 15:00:00,118.08,118.22,117.74,118.14,15765.0,107.7748,107.9026,107.4645,107.8295,15765.0
2020-10-22 15:30:00,118.17,118.45,117.99,118.1,57135.0,107.8569,108.1125,107.6926,107.793,57135.0
2020-10-23 09:30:00,119.24,119.86,118.85,119.04,18309.0,108.8335,109.3994,108.4776,108.651,18309.0
2020-10-23 10:00:00,119.13,119.3,118.67,118.99,37179.0,108.7331,108.8883,108.3133,108.6054,37179.0
2020-10-23 10:30:00,119.08,119.61,119.02,119.2,22246.0,108.6875,109.1713,108.6327,108.797,22246.0
2020-10-23 11:00:00,119.13,119.23,118.86,119.11,22267.0,108.7331,108.8244,108.4867,108.7149,22267.0
2020-10-23 11:30:00,119.11,119.57,118.98,119.57,18545.0,108.7149,109.1347,108.5962,109.1347,18545.0
2020-10-23 12:00:00,119.54,119.57,118.76,118.84,29551.0,109.1074,109.1347,108.3954,108.4685,29551.0
2020-10-23 12:30:00,118.83,119.27,118.69,118.91,27443.0,108.4593,108.8609,108.3315,108.5323,27443.0
2020-10-23 13:00:00,118.87,120.0,118.87,119.71,30443.0,108.4958,109.5272,108.4958,109.2625,30443.0
2020-10-23 13:30:00,119.71,119.88,119.43,119.6,28841.0,109.2625,109.4177,109.007,109.1621,28841.0
2020-10-23 14:00:00,119.61,119.88,119.32,119.88,32475.0,109.1713,109.4177,108.9066,109.4177,32475.0
2020-10-23 14:30:00,119.83,120.29,119.66,120.19,69082.0,109.3721,109.7919,109.2169,109.7006,69082.0
2020-10-23 15:00:00,120.16,120.25,119.76,120.05,122297.0,109.6733,109.7554,109.3082,109.5729,122297.0
2020-10-23 15:30:00,119.97,120.28,119.6,120.09,191467.0,109.4998,109.7828,109.1621,109.6094,191467.0
2020-10-26 09:30:00,117.0,117.47,115.1,115.83,105196.0,107.3623,107.7936,105.6188,106.2887,105196.0
2020-10-26 10:00:00,115.89,116.38,115.21,115.65,40793.0,106.3437,106.7934,105.7197,106.1235,40793.0
2020-10-26 10:30:00,115.2,115.42,113.99,113.99,38721.0,105.7106,105.9124,104.6002,104.6002,38721.0
2020-10-26 11:00:00,113.93,115.44,113.79,115.17,56083.0,104.5452,105.9308,104.4167,105.683,56083.0
2020-10-26 11:30:00,115.11,116.26,114.76,115.97,44148.0,105.628,106.6832,105.3068,106.4171,44148.0
2020-10-26 12:00:00,116.0,116.03,115.38,115.94,23918.0,106.4447,106.4722,105.8757,106.3896,23918.0
2020-10-26 12:30:00,115.82,115.98,115.35,115.97,17522.0,106.2795,106.4263,105.8482,106.4171,17522.0
2020-10-26 13:00:00,116.0,116.03,114.85,114.99,32161.0,106.4447,106.4722,105.3894,105.5178,32161.0
2020-10-26 13:30:00,115.0,115.08,114.53,114.86,17500.0,105.527,105.6004,105.0957,105.3986,17500.0
2020-10-26 14:00:00,114.86,115.31,114.73,115.26,22755.0,105.3986,105.8115,105.2793,105.7656,22755.0
2020-10-26 14:30:00,115.28,115.39,114.55,114.63,19587.0,105.784,105.8849,105.1141,105.1875,19587.0
2020-10-26 15:00:00,114.56,115.08,114.23,115.07,41522.0,105.1233,105.6004,104.8205,105.5913,41522.0
2020-10-26 15:30:00,115.08,115.58,114.68,115.57,128283.0,105.6004,106.0592,105.2334,106.0501,128283.0
2020-10-27 09:30:00,114.55,115.67,113.02,114.74,50092.0,105.1141,106.1418,103.7101,105.2884,50092.0
2020-10-27 10:00:00,114.7,115.04,113.61,113.63,21292.0,105.2517,105.5637,104.2515,104.2699,21292.0
2020-10-27 10:30:00,113.76,114.23,113.53,113.53,25575.0,104.3892,104.8205,104.1781,104.1781,25575.0
2020-10-27 11:00:00,113.61,113.82,112.86,112.97,30979.0,104.2515,104.4442,103.5633,103.6642,30979.0
2020-10-27 11:30:00,113.03,113.68,112.8,113.68,19361.0,103.7193,104.3158,103.5082,104.3158,19361.0
2020-10-27 12:00:00,113.58,113.83,113.28,113.8,16322.0,104.224,104.4534,103.9487,104.4259,16322.0
2020-10-27 12:30:00,113.76,113.86,112.97,113.13,14346.0,104.3892,104.4809,103.6642,103.8111,14346.0
2020-10-27 13:00:00,113.08,113.7,113.01,113.53,22595.0,103.7652,104.3341,103.7009,104.1781,22595.0
2020-10-27 13:30:00,113.56,113.95,113.39,113.82,21891.0,104.2056,104.5635,104.0496,104.4442,21891.0
2020-10-27 14:00:00,113.87,114.16,113.3,113.37,27967.0,104.4901,104.7562,103.9671,104.0313,27967.0
2020-10-27 14:30:00,113.32,113.67,113.01,113.06,23241.0,103.9854,104.3066,103.7009,103.7468,23241.0
2020-10-27 15:00:00,113.12,113.12,112.53,112.65,36701.0,103.8019,103.8019,103.2605,103.3706,36701.0
2020-10-27 15:30:00,112.61,112.76,111.96,112.09,119322.0,103.3339,103.4715,102.7374,102.8567,119322.0
2020-10-28 09:30:00,109.23,111.4,109.14,110.12,35830.0,100.2323,102.2236,100.1497,101.049,35830.0
2020-10-28 10:00:00,110.27,111.18,110.2,110.48,25030.0,101.1867,102.0217,101.1224,101.3794,25030.0
2020-10-28 10:30:00,110.48,111.57,110.29,111.53,31726.0,101.3794,102.3796,101.205,102.3429,31726.0
2020-10-28 11:00:00,111.54,111.94,111.1,111.94,25051.0,102.352,102.7191,101.9483,102.7191,25051.0
2020-10-28 11:30:00,111.87,112.85,111.52,112.69,24351.0,102.6549,103.5541,102.3337,103.4073,24351.0
2020-10-28 12:00:00,112.85,112.98,112.29,112.29,22095.0,103.5541,103.6734,103.0403,103.0403,22095.0
2020-10-28 12:30:00,112.35,112.38,111.8,112.38,18565.0,103.0953,103.1228,102.5906,103.1228,18565.0
2020-10-28 13:00:00,112.33,112.4,111.76,112.22,27043.0,103.077,103.1412,102.5539,102.976,27043.0
2020-10-28 13:30:00,112.22,112.44,112.06,112.27,18773.0,102.976,103.1779,102.8292,103.0219,18773.0
2020-10-28 14:00:00,112.04,112.48,111.87,112.39,24292.0,102.8109,103.2146,102.6549,103.132,24292.0
2020-10-28 14:30:00,112.43,112.44,111.87,112.3,25648.0,103.1687,103.1779,102.6549,103.0494,25648.0
2020-10-28 15:00:00,112.37,112.65,111.87,112.47,39767.0,103.1137,103.3706,102.6549,103.2054,39767.0
2020-10-28 15:30:00,112.52,112.66,111.3,111.51,128413.0,103.2513,103.3798,102.1318,102.3245,128413.0
2020-10-29 09:30:00,110.71,111.72,110.49,111.25,32296.0,101.5904,102.5172,101.3885,102.0859,32296.0
2020-10-29 10:00:00,111.11,112.27,110.77,112.27,25318.0,101.9575,103.0219,101.6455,103.0219,25318.0
2020-10-29 10:30:00,112.27,113.4,112.23,113.33,22276.0,103.0219,104.0588,102.9852,103.9946,22276.0
2020-10-29 11:00:00,113.26,113.33,112.47,112.48,29110.0,103.9304,103.9946,103.2054,103.2146,29110.0
2020-10-29 11:30:00,112.38,113.09,112.3,113.09,21551.0,103.1228,103.7744,103.0494,103.7744,21551.0
2020-10-29 12:00:00,113.13,113.37,112.64,113.22,24486.0,103.8111,104.0313,103.3614,103.8937,24486.0
2020-10-29 12:30:00,113.27,113.71,113.06,113.14,20114.0,103.9395,104.3433,103.7468,103.8202,20114.0
2020-10-29 13:00:00,113.15,113.3,112.72,113.27,17669.0,103.8294,103.9671,103.4348,103.9395,17669.0
2020-10-29 13:30:00,113.27,114.01,113.27,114.01,15110.0,103.9395,104.6186,103.9395,104.6186,15110.0
2020-10-29 14:00:00,114.05,114.88,114.04,114.81,29987.0,104.6553,105.4169,104.6461,105.3527,29987.0
2020-10-29 14:30:00,114.69,114.85,114.19,114.43,20649.0,105.2426,105.3894,104.7837,105.004,20649.0
2020-10-29 15:00:00,114.44,114.64,114.27,114.5,43416.0,105.0132,105.1967,104.8572,105.0682,43416.0
2020-10-29 15:30:00,114.55,114.68,113.78,113.81,119182.0,105.1141,105.2334,104.4075,104.4351,119182.0
2020-10-30 09:30:00,112.95,113.62,112.42,113.25,29921.0,103.6459,104.2607,103.1595,103.9212,29921.0
2020-10-30 10:00:00,113.27,113.88,112.42,112.55,20364.0,103.9395,104.4993,103.1595,103.2788,20364.0
2020-10-30 10:30:00,112.51,112.51,111.37,111.43,28189.0,103.2421,103.2421,102.196,102.2511,28189.0
2020-10-30 11:00:00,111.42,112.88,111.42,112.36,20950.0,102.2419,103.5817,102.2419,103.1045,20950.0
2020-10-30 11:30:00,112.29,112.83,112.04,112.75,22872.0,103.0403,103.5358,102.8109,103.4624,22872.0
2020-10-30 12:00:00,112.9,113.2,112.7,113.2,20374.0,103.6,103.8753,103.4165,103.8753,20374.0
2020-10-30 12:30:00,113.25,113.25,112.48,112.51,16992.0,103.9212,103.9212,103.2146,103.2421,16992.0
2020-10-30 13:00:00,112.34,112.88,112.34,112.73,15059.0,103.0861,103.5817,103.0861,103.444,15059.0
2020-10-30 13:30:00,112.67,113.03,112.27,113.02,21356.0,103.389,103.7193,103.0219,103.7101,21356.0
2020-10-30 14:00:00,112.93,113.73,112.92,113.03,25979.0,103.6275,104.3616,103.6184,103.7193,25979.0
2020-10-30 14:30:00,113.1,113.1,112.34,112.63,22805.0,103.7835,103.7835,103.0861,103.3523,22805.0
2020-10-30 15:00:00,112.73,112.82,112.12,112.4,35474.0,103.444,103.5266,102.8843,103.1412,35474.0
2020-10-30 15:30:00,112.43,113.59,112.3,113.54,102661.0,103.1687,104.2332,103.0494,104.1873,102661.0
2020-11-02 09:30:00,115.34,116.75,114.92,116.46,63116.0,105.839,107.1329,105.4536,106.8668,63116.0
2020-11-02 10:00:00,116.56,118.08,116.45,117.81,96612.0,106.9585,108.3533,106.8576,108.1056,96612.0
2020-11-02 10:30:00,117.81,117.81,117.09,117.51,28510.0,108.1056,108.1056,107.4449,107.8303,28510.0
2020-11-02 11:00:00,117.58,118.03,116.9,117.18,161105.0,107.8945,108.3074,107.2705,107.5275,161105.0
2020-11-02 11:30:00,117.26,117.59,116.84,117.46,36623.0,107.6009,107.9037,107.2155,107.7844,36623.0
2020-11-02 12:00:00,117.47,118.01,117.11,117.29,32382.0,107.7936,108.2891,107.4632,107.6284,32382.0
2020-11-02 12:30:00,117.32,117.32,116.67,116.84,26956.0,107.6559,107.6559,107.0595,107.2155,26956.0
2020-11-02 13:00:00,116.92,116.92,116.39,116.65,29443.0,107.2889,107.2889,106.8025,107.0411,29443.0
2020-11-02 13:30:00,116.7,116.85,116.46,116.65,42702.0,107.087,107.2246,106.8668,107.0411,42702.0
2020-11-02 14:00:00,116.62,117.64,116.59,117.59,36030.0,107.0136,107.9496,106.9861,107.9037,36030.0
2020-11-02 14:30:00,117.63,118.23,117.43,117.93,32887.0,107.9404,108.491,107.7569,108.2157,32887.0
2020-11-02 15:00:00,117.93,118.26,117.79,117.83,44255.0,108.2157,108.5185,108.0872,108.1239,44255.0
2020-11-02 15:30:00,117.88,117.96,117.23,117.53,124667.0,108.1698,108.2432,107.5733,107.8486,124667.0
2020-11-03 09:30:00,119.51,119.51,117.64,118.36,30429.0,109.6655,109.6655,107.9496,108.6103,30429.0
2020-11-03 10:00:00,118.49,119.45,118.43,119.02,32034.0,108.7295,109.6105,108.6745,109.2159,32034.0
2020-11-03 10:30:00,118.96,119.41,118.92,119.13,22808.0,109.1608,109.5738,109.1241,109.3168,22808.0
2020-11-03 11:00:00,119.13,119.41,118.99,119.2,14866.0,109.3168,109.5738,109.1884,109.3811,14866.0
2020-11-03 11:30:00,119.13,119.13,118.03,118.19,18524.0,109.3168,109.3168,108.3074,108.4543,18524.0
2020-11-03 12:00:00,118.23,118.36,118.01,118.02,16030.0,108.491,108.6103,108.2891,108.2983,16030.0
2020-11-03 12:30:00,118.08,118.52,117.82,117.9,13895.0,108.3533,108.7571,108.1147,108.1881,13895.0
2020-11-03 13:00:00,117.9,118.31,117.76,118.28,16863.0,108.1881,108.5644,108.0597,108.5368,16863.0
2020-11-03 13:30:00,118.33,118.49,117.95,118.09,21298.0,108.5827,108.7295,108.234,108.3625,21298.0
2020-11-03 14:00:00,118.14,118.62,118.14,118.43,30215.0,108.4084,108.8488,108.4084,108.6745,30215.0
2020-11-03 14:30:00,118.54,118.87,118.49,118.49,27509.0,108.7754,109.0782,108.7295,108.7295,27509.0
2020-11-03 15:00:00,118.51,118.81,118.24,118.71,33128.0,108.7479,109.0232,108.5001,108.9314,33128.0
2020-11-03 15:30:00,118.74,119.39,118.5,118.51,99516.0,108.9589,109.5554,108.7387,108.7479,99516.0
2020-11-04 09:30:00,117.66,117.66,115.17,116.07,30263.0,107.9679,107.9679,105.683,106.5089,30263.0
2020-11-04 10:00:00,116.06,117.04,115.69,116.93,27505.0,106.4997,107.399,106.1602,107.298,27505.0
2020-11-04 10:30:00,116.84,117.83,116.75,117.46,20209.0,107.2155,108.1239,107.1329,107.7844,20209.0
2020-11-04 11:00:00,117.4,117.9,117.08,117.68,17999.0,107.7293,108.1881,107.4357,107.9863,17999.0
2020-11-04 11:30:00,117.6,118.07,117.49,117.89,20077.0,107.9129,108.3441,107.8119,108.179,20077.0
2020-11-04 12:00:00,117.84,118.2,117.67,117.95,20110.0,108.1331,108.4634,107.9771,108.234,20110.0
2020-11-04 12:30:00,117.95,118.39,117.49,117.57,24842.0,108.234,108.6378,107.8119,107.8853,24842.0
2020-11-04 13:00:00,117.57,117.73,117.2,117.3,20321.0,107.8853,108.0321,107.5458,107.6376,20321.0
2020-11-04 13:30:00,117.26,117.6,116.65,116.84,20215.0,107.6009,107.9129,107.0411,107.2155,20215.0
2020-11-04 14:00:00,116.8,116.9,116.5,116.58,13555.0,107.1788,107.2705,106.9035,106.9769,13555.0
2020-11-04 14:30:00,116.59,116.65,116.1,116.42,24722.0,106.9861,107.0411,106.5364,106.8301,24722.0
2020-11-04 15:00:00,116.42,116.46,115.34,115.48,22931.0,106.8301,106.8668,105.839,105.9675,22931.0
2020-11-04 15:30:00,115.56,115.9,115.08,115.16,83042.0,106.0409,106.3529,105.6004,105.6738,83042.0
2020-11-05 09:30:00,116.78,119.0,116.42,118.69,37935.0,107.1604,109.1975,106.8301,108.9131,37935.0
2020-11-05 10:00:00,118.64,119.88,118.52,119.46,70194.0,108.8672,110.005,108.7571,109.6196,70194.0
2020-11-05 10:30:00,119.36,119.94,119.24,119.67,33265.0,109.5279,110.0601,109.4178,109.8123,33265.0
2020-11-05 11:00:00,119.81,120.15,119.3,120.04,42615.0,109.9408,110.2528,109.4728,110.1519,42615.0
2020-11-05 11:30:00,120.04,120.68,119.84,120.49,40774.0,110.1519,110.7391,109.9683,110.5648,40774.0
2020-11-05 12:00:00,120.51,120.55,119.79,119.9,15849.0,110.5831,110.6199,109.9225,110.0234,15849.0
2020-11-05 12:30:00,119.86,120.27,119.86,120.27,22710.0,109.9867,110.3629,109.9867,110.3629,22710.0
2020-11-05 13:00:00,120.34,120.95,120.33,120.77,14087.0,110.4272,110.9869,110.418,110.8217,14087.0
2020-11-05 13:30:00,120.81,121.01,120.67,120.68,15027.0,110.8584,111.042,110.73,110.7391,15027.0
2020-11-05 14:00:00,120.7,121.23,120.48,121.04,27581.0,110.7575,111.2438,110.5556,111.0695,27581.0
2020-11-05 14:30:00,121.04,121.31,120.43,120.7,19291.0,111.0695,111.3172,110.5097,110.7575,19291.0
2020-11-05 15:00:00,120.66,120.73,120.03,120.03,38622.0,110.7208,110.785,110.1427,110.1427,38622.0
2020-11-05 15:30:00,120.02,120.1,119.43,119.71,103809.0,110.1335,110.2069,109.5921,109.849,103809.0
2020-11-06 09:30:00,120.51,120.93,119.95,120.48,23095.0,110.5831,110.9685,110.0693,110.5556,23095.0
2020-11-06 10:00:00,120.73,121.34,120.42,120.79,37024.0,110.785,111.3448,110.5006,110.8401,37024.0
2020-11-06 10:30:00,120.84,121.0,120.12,120.13,17852.0,110.886,111.0328,110.2253,110.2344,17852.0
2020-11-06 11:00:00,120.15,120.85,119.79,120.08,32266.0,110.2528,110.8951,109.9225,110.1886,32266.0
2020-11-06 11:30:00,120.08,120.58,119.95,120.0,25536.0,110.1886,110.6474,110.0693,110.1152,25536.0
2020-11-06 12:00:00,119.95,120.18,119.63,119.87,19540.0,110.0693,110.2803,109.7756,109.9959,19540.0
2020-11-06 12:30:00,119.93,120.02,119.45,119.45,12662.0,110.0509,110.1335,109.6105,109.6105,12662.0
2020-11-06 13:00:00,119.4,120.01,119.39,119.95,20770.0,109.5646,110.1243,109.5554,110.0693,20770.0
2020-11-06 13:30:00,119.91,120.02,119.63,119.66,17598.0,110.0326,110.1335,109.7756,109.8032,17598.0
2020-11-06 14:00:00,119.78,119.8,119.41,119.73,22626.0,109.9133,109.9316,109.5738,109.8674,22626.0
2020-11-06 14:30:00,119.77,119.89,119.52,119.55,16876.0,109.9041,110.0142,109.6747,109.7022,16876.0
2020-11-06 15:00:00,119.49,119.5,119.15,119.48,28248.0,109.6472,109.6563,109.3352,109.638,28248.0
2020-11-06 15:30:00,119.47,120.23,119.47,119.67,67575.0,109.6288,110.3262,109.6288,109.8123,67575.0
2020-11-09 09:30:00,127.1,133.95,126.1,129.63,98859.0,116.6303,122.916,115.7127,118.9519,98859.0
2020-11-09 10:00:00,129.62,130.18,127.67,127.67,81543.0,118.9427,119.4566,117.1534,117.1534,81543.0
2020-11-09 10:30:00,127.65,127.85,125.95,126.13,47262.0,117.135,117.3185,115.575,115.7402,47262.0
2020-11-09 11:00:00,126.13,126.33,124.56,126.17,69875.0,115.7402,115.9237,114.2995,115.7769,69875.0
2020-11-09 11:30:00,126.17,126.81,125.71,126.6,22348.0,115.7769,116.3642,115.3548,116.1715,22348.0
2020-11-09 12:00:00,126.78,127.26,126.31,127.25,20427.0,116.3367,116.7771,115.9054,116.7679,20427.0
2020-11-09 12:30:00,127.21,127.47,126.42,126.92,22412.0,116.7312,116.9698,116.0063,116.4651,22412.0
2020-11-09 13:00:00,126.93,127.68,126.88,127.68,21704.0,116.4743,117.1625,116.4284,117.1625,21704.0
2020-11-09 13:30:00,127.69,128.13,127.13,128.09,24120.0,117.1717,117.5755,116.6578,117.5388,24120.0
2020-11-09 14:00:00,128.16,128.36,127.92,128.32,18407.0,117.603,117.7865,117.3828,117.7498,18407.0
2020-11-09 14:30:00,128.21,128.21,127.29,127.87,40162.0,117.6489,117.6489,116.8047,117.3369,40162.0
2020-11-09 15:00:00,127.78,128.14,127.21,127.34,41625.0,117.2543,117.5846,116.7312,116.8505,41625.0
2020-11-09 15:30:00,127.33,127.74,126.06,126.25,94883.0,116.8414,117.2176,115.676,115.8503,94883.0
2020-11-10 09:30:00,126.51,129.62,126.44,129.61,43021.0,116.0889,118.9427,116.0247,118.9335,43021.0
2020-11-10 10:00:00,129.53,129.87,128.62,128.85,52292.0,118.8601,119.1721,118.0251,118.2362,52292.0
2020-11-10 10:30:00,128.77,128.79,127.17,128.1,43932.0,118.1627,118.1811,116.6945,117.5479,43932.0
2020-11-10 11:00:00,127.98,128.35,127.34,127.44,21204.0,117.4378,117.7773,116.8505,116.9423,21204.0
2020-11-10 11:30:00,127.39,128.74,127.22,128.74,13522.0,116.8964,118.1352,116.7404,118.1352,13522.0
2020-11-10 12:00:00,128.64,129.08,128.53,128.59,18497.0,118.0434,118.4472,117.9425,117.9976,18497.0
2020-11-10 12:30:00,128.47,129.38,128.45,129.15,95796.0,117.8875,118.7225,117.8691,118.5114,95796.0
2020-11-10 13:00:00,129.21,129.27,128.31,128.32,41929.0,118.5665,118.6216,117.7406,117.7498,41929.0
2020-11-10 13:30:00,128.26,128.88,128.01,128.41,28500.0,117.6948,118.2637,117.4653,117.8324,28500.0
2020-11-10 14:00:00,128.31,128.42,127.76,128.0,41990.0,117.7406,117.8416,117.2359,117.4562,41990.0
2020-11-10 14:30:00,128.2,128.62,127.87,128.47,31584.0,117.6397,118.0251,117.3369,117.8875,31584.0
2020-11-10 15:00:00,128.41,128.65,127.91,128.18,69928.0,117.8324,118.0526,117.3736,117.6213,69928.0
2020-11-10 15:30:00,128.18,128.26,127.75,127.87,137151.0,117.6213,117.6948,117.2268,117.3369,137151.0
2020-11-11 09:30:00,127.99,128.07,126.53,127.32,100717.0,117.447,117.5204,116.1073,116.8322,100717.0
2020-11-11 10:00:00,127.34,127.72,126.76,127.27,71416.0,116.8505,117.1992,116.3183,116.7863,71416.0
2020-11-11 10:30:00,127.39,128.51,127.39,128.32,47116.0,116.8964,117.9242,116.8964,117.7498,47116.0
2020-11-11 11:00:00,128.31,128.88,128.26,128.68,54086.0,117.7406,118.2637,117.6948,118.0802,54086.0
2020-11-11 11:30:00,128.71,128.77,126.9,127.0,59061.0,118.1077,118.1627,116.4468,116.5385,59061.0
2020-11-11 12:00:00,127.0,127.8,126.7,127.57,77737.0,116.5385,117.2726,116.2633,117.0616,77737.0
2020-11-11 12:30:00,127.4,127.72,127.32,127.69,10667.0,116.9056,117.1992,116.8322,117.1717,10667.0
2020-11-11 13:00:00,127.71,127.87,127.33,127.49,13885.0,117.1901,117.3369,116.8414,116.9882,13885.0
2020-11-11 13:30:00,127.56,127.6,127.18,127.42,42212.0,117.0524,117.0891,116.7037,116.9239,42212.0
2020-11-11 14:00:00,127.43,127.58,126.77,126.77,24685.0,116.9331,117.0708,116.3275,116.3275,24685.0
2020-11-11 14:30:00,126.82,127.17,126.51,127.05,27849.0,116.3734,116.6945,116.0889,116.5844,27849.0
2020-11-11 15:00:00,127.0,127.28,126.88,127.04,42889.0,116.5385,116.7955,116.4284,116.5752,42889.0
2020-11-11 15:30:00,127.05,128.21,126.98,128.2,124654.0,116.5844,117.6489,116.5202,117.6397,124654.0
2020-11-12 09:30:00,127.26,127.35,126.1,126.66,28674.0,116.7771,116.8597,115.7127,116.2265,28674.0
2020-11-12 10:00:00,126.58,127.7,126.47,127.47,34613.0,116.1531,117.1809,116.0522,116.9698,34613.0
2020-11-12 10:30:00,127.66,127.91,127.21,127.63,20043.0,117.1442,117.3736,116.7312,117.1166,20043.0
2020-11-12 11:00:00,127.59,128.0,127.26,127.77,27077.0,117.0799,117.4562,116.7771,117.2451,27077.0
2020-11-12 11:30:00,127.85,127.85,126.84,126.9,26973.0,117.3185,117.3185,116.3917,116.4468,26973.0
2020-11-12 12:00:00,126.9,127.05,125.97,125.98,34725.0,116.4468,116.5844,115.5934,115.6026,34725.0
2020-11-12 12:30:00,126.02,126.09,125.19,125.32,29773.0,115.6393,115.7035,114.8776,114.9969,29773.0
2020-11-12 13:00:00,125.34,125.45,124.02,124.32,29317.0,115.0153,115.1162,113.804,114.0793,29317.0
2020-11-12 13:30:00,124.35,124.85,124.33,124.66,21259.0,114.1068,114.5656,114.0885,114.3913,21259.0
2020-11-12 14:00:00,124.63,124.78,123.74,123.94,28538.0,114.3638,114.5014,113.5471,113.7306,28538.0
2020-11-12 14:30:00,123.93,124.12,123.36,123.56,27491.0,113.7214,113.8958,113.1984,113.3819,27491.0
2020-11-12 15:00:00,123.54,123.95,123.27,123.63,29393.0,113.3636,113.7398,113.1158,113.4461,29393.0
2020-11-12 15:30:00,123.65,124.79,123.57,124.41,154199.0,113.4645,114.5106,113.3911,114.1619,154199.0
2020-11-13 09:30:00,125.38,127.59,125.04,127.4,46603.0,115.052,117.0799,114.74,116.9056,46603.0
2020-11-13 10:00:00,127.52,127.64,126.64,127.14,23122.0,117.0157,117.1258,116.2082,116.667,23122.0
2020-11-13 10:30:00,127.3,127.31,126.4,126.56,17372.0,116.8138,116.823,115.988,116.1348,17372.0
2020-11-13 11:00:00,126.66,127.04,126.44,126.85,18704.0,116.2265,116.5752,116.0247,116.4009,18704.0
2020-11-13 11:30:00,126.86,127.11,126.79,127.07,30667.0,116.4101,116.6395,116.3458,116.6028,30667.0
2020-11-13 12:00:00,127.08,127.31,126.99,127.08,18940.0,116.612,116.823,116.5294,116.612,18940.0
2020-11-13 12:30:00,127.09,127.31,126.17,127.11,108855.0,116.6211,116.823,115.7769,116.6395,108855.0
2020-11-13 13:00:00,127.1,127.65,127.08,127.37,12424.0,116.6303,117.135,116.612,116.8781,12424.0
2020-11-13 13:30:00,127.42,127.7,127.31,127.41,18108.0,116.9239,117.1809,116.823,116.9148,18108.0
2020-11-13 14:00:00,127.51,127.78,127.45,127.69,27511.0,117.0065,117.2543,116.9515,117.1717,27511.0
2020-11-13 14:30:00,127.66,128.11,127.54,127.83,53317.0,117.1442,117.5571,117.0341,117.3002,53317.0
2020-11-13 15:00:00,127.86,127.96,127.54,127.74,99001.0,117.3277,117.4195,117.0341,117.2176,99001.0
2020-11-13 15:30:00,127.75,128.52,127.73,128.49,89940.0,117.2268,117.9333,117.2084,117.9058,89940.0
2020-11-16 09:30:00,130.43,132.56,130.17,131.07,36230.0,119.686,121.6405,119.4474,120.2733,36230.0
2020-11-16 10:00:00,131.13,132.09,130.93,132.06,20436.0,120.3283,121.2093,120.1448,121.1817,20436.0
2020-11-16 10:30:00,132.06,132.93,132.01,132.85,22790.0,121.1817,121.9801,121.1358,121.9067,22790.0
2020-11-16 11:00:00,132.64,132.96,131.83,132.49,38582.0,121.714,122.0076,120.9707,121.5763,38582.0
2020-11-16 11:30:00,132.33,132.72,131.99,132.5,33965.0,121.4295,121.7874,121.1175,121.5855,33965.0
2020-11-16 12:00:00,132.5,132.83,131.8,131.8,30760.0,121.5855,121.8883,120.9431,120.9431,30760.0
2020-11-16 12:30:00,131.87,132.09,131.32,131.83,69969.0,121.0074,121.2093,120.5027,120.9707,69969.0
2020-11-16 13:00:00,131.83,132.2,131.42,131.79,64607.0,120.9707,121.3102,120.5944,120.934,64607.0
2020-11-16 13:30:00,131.79,131.95,130.86,131.13,48031.0,120.934,121.0808,120.0806,120.3283,48031.0
2020-11-16 14:00:00,131.25,132.22,131.14,132.15,17751.0,120.4385,121.3286,120.3375,121.2643,17751.0
2020-11-16 14:30:00,132.2,132.48,132.07,132.35,22093.0,121.3102,121.5671,121.1909,121.4478,22093.0
2020-11-16 15:00:00,132.33,132.54,131.95,132.36,29490.0,121.4295,121.6222,121.0808,121.457,29490.0
2020-11-16 15:30:00,132.33,132.85,132.31,132.85,77073.0,121.4295,121.9067,121.4111,121.9067,77073.0
2020-11-17 09:30:00,131.14,131.29,129.7,129.72,52202.0,120.3375,120.4752,119.0161,119.0345,52202.0
2020-11-17 10:00:00,129.78,130.73,129.77,130.29,60056.0,119.0895,119.9613,119.0804,119.5575,60056.0
2020-11-17 10:30:00,130.2,131.32,130.2,131.19,34188.0,119.4749,120.5027,119.4749,120.3834,34188.0
2020-11-17 11:00:00,131.19,132.25,131.02,132.07,26739.0,120.3834,121.3561,120.2274,121.1909,26739.0
2020-11-17 11:30:00,132.14,132.39,131.18,131.48,27098.0,121.2551,121.4845,120.3742,120.6495,27098.0
2020-11-17 12:00:00,131.52,131.86,131.38,131.57,40305.0,120.6862,120.9982,120.5577,120.7321,40305.0
2020-11-17 12:30:00,131.62,132.45,131.55,131.97,29880.0,120.778,121.5396,120.7137,121.0991,29880.0
2020-11-17 13:00:00,132.01,132.04,131.35,131.45,20328.0,121.1358,121.1634,120.5302,120.622,20328.0
2020-11-17 13:30:00,131.45,131.8,131.26,131.31,35840.0,120.622,120.9431,120.4476,120.4935,35840.0
2020-11-17 14:00:00,131.27,132.22,131.26,132.12,30432.0,120.4568,121.3286,120.4476,121.2368,30432.0
2020-11-17 14:30:00,132.17,132.47,131.97,132.06,95177.0,121.2827,121.558,121.0991,121.1817,95177.0
2020-11-17 15:00:00,132.06,132.2,131.78,131.96,59459.0,121.1817,121.3102,120.9248,121.09,59459.0
2020-11-17 15:30:00,132.01,132.53,131.84,132.47,88386.0,121.1358,121.613,120.9799,121.558,88386.0
2020-11-18 09:30:00,132.91,133.58,132.28,132.78,24792.0,121.9617,122.5765,121.3836,121.8424,24792.0
2020-11-18 10:00:00,132.78,133.24,131.93,132.62,26147.0,121.8424,122.2645,121.0624,121.6956,26147.0
2020-11-18 10:30:00,132.62,132.74,132.01,132.08,71929.0,121.6956,121.8057,121.1358,121.2001,71929.0
2020-11-18 11:00:00,132.15,133.97,132.15,133.86,32273.0,121.2643,122.9344,121.2643,122.8335,32273.0
2020-11-18 11:30:00,133.86,134.6,133.69,134.59,51298.0,122.8335,123.5125,122.6775,123.5033,51298.0
2020-11-18 12:00:00,134.64,134.82,134.24,134.28,36247.0,123.5492,123.7144,123.1822,123.2189,36247.0
2020-11-18 12:30:00,134.26,134.73,133.97,134.51,36415.0,123.2005,123.6318,122.9344,123.4299,36415.0
2020-11-18 13:00:00,134.49,134.85,134.45,134.54,32305.0,123.4116,123.7419,123.3749,123.4574,32305.0
2020-11-18 13:30:00,134.57,134.89,134.37,134.71,30416.0,123.485,123.7786,123.3014,123.6134,30416.0
2020-11-18 14:00:00,134.72,135.17,134.2,134.79,85506.0,123.6226,124.0355,123.1455,123.6869,85506.0
2020-11-18 14:30:00,134.76,135.6,134.64,135.24,65174.0,123.6593,124.4301,123.5492,124.0998,65174.0
2020-11-18 15:00:00,135.26,135.74,134.84,135.15,104938.0,124.1181,124.5586,123.7327,124.0172,104938.0
2020-11-18 15:30:00,135.13,135.16,133.11,133.19,195556.0,123.9988,124.0264,122.1452,122.2186,195556.0
2020-11-19 09:30:00,131.93,133.82,129.0,133.59,101368.0,121.0624,122.7968,118.3738,122.5857,101368.0
2020-11-19 10:00:00,133.69,134.23,132.95,133.42,53513.0,122.6775,123.173,121.9984,122.4297,53513.0
2020-11-19 10:30:00,133.51,134.36,133.21,133.33,35850.0,122.5123,123.2923,122.237,122.3471,35850.0
2020-11-19 11:00:00,133.33,133.57,133.07,133.1,39722.0,122.3471,122.5673,122.1085,122.1361,39722.0
2020-11-19 11:30:00,133.12,133.12,132.22,133.02,28086.0,122.1544,122.1544,121.3286,122.0627,28086.0
2020-11-19 12:00:00,133.05,133.07,132.5,132.76,29355.0,122.0902,122.1085,121.5855,121.8241,29355.0
2020-11-19 12:30:00,132.82,132.99,132.38,132.72,17259.0,121.8791,122.0351,121.4754,121.7874,17259.0
2020-11-19 13:00:00,132.69,133.19,132.37,132.81,30932.0,121.7598,122.2186,121.4662,121.87,30932.0
2020-11-19 13:30:00,132.81,133.21,132.61,132.99,20822.0,121.87,122.237,121.6864,122.0351,20822.0
2020-11-19 14:00:00,133.02,133.71,132.97,133.69,32414.0,122.0627,122.6958,122.0168,122.6775,32414.0
2020-11-19 14:30:00,133.63,134.1,133.58,133.86,34766.0,122.6224,123.0537,122.5765,122.8335,34766.0
2020-11-19 15:00:00,133.79,133.88,133.19,133.56,53984.0,122.7692,122.8518,122.2186,122.5582,53984.0
2020-11-19 15:30:00,133.56,134.35,133.52,133.6,157532.0,122.5582,123.2831,122.5215,122.5949,157532.0
2020-11-20 09:30:00,133.09,133.25,132.03,133.04,32042.0,122.1269,122.2737,121.1542,122.081,32042.0
2020-11-20 10:00:00,133.38,133.95,133.11,133.52,21638.0,122.393,122.916,122.1452,122.5215,21638.0
2020-11-20 10:30:00,133.49,134.08,133.09,133.75,35763.0,122.4939,123.0353,122.1269,122.7325,35763.0
2020-11-20 11:00:00,133.65,133.77,133.01,133.58,28557.0,122.6408,122.7509,122.0535,122.5765,28557.0
2020-11-20 11:30:00,133.58,134.19,133.39,133.97,23863.0,122.5765,123.1363,122.4022,122.9344,23863.0
2020-11-20 12:00:00,134.05,134.44,133.71,133.71,38407.0,123.0078,123.3657,122.6958,122.6958,38407.0
2020-11-20 12:30:00,133.75,133.81,133.21,133.59,32805.0,122.7325,122.7876,122.237,122.5857,32805.0
2020-11-20 13:00:00,133.52,133.93,133.32,133.72,27080.0,122.5215,122.8977,122.3379,122.705,27080.0
2020-11-20 13:30:00,133.7,133.84,133.24,133.78,22147.0,122.6866,122.8151,122.2645,122.76,22147.0
2020-11-20 14:00:00,133.8,133.98,132.76,132.91,81684.0,122.7784,122.9436,121.8241,121.9617,81684.0
2020-11-20 14:30:00,132.94,133.16,131.53,131.86,112357.0,121.9892,122.1911,120.6954,120.9982,112357.0
2020-11-20 15:00:00,131.77,132.25,131.73,132.03,76019.0,120.9156,121.3561,120.8789,121.1542,76019.0
2020-11-20 15:30:00,131.94,132.68,131.8,131.95,161593.0,121.0716,121.7507,120.9431,121.0808,161593.0
2020-11-23 09:30:00,133.26,135.34,133.26,134.82,47444.0,122.2829,124.1915,122.2829,123.7144,47444.0
2020-11-23 10:00:00,134.79,135.31,133.73,133.84,23289.0,123.6869,124.164,122.7142,122.8151,23289.0
2020-11-23 10:30:00,133.81,134.53,133.66,134.22,24725.0,122.7876,123.4483,122.6499,123.1638,24725.0
2020-11-23 11:00:00,134.25,134.68,133.92,134.44,30033.0,123.1913,123.5859,122.8885,123.3657,30033.0
2020-11-23 11:30:00,134.44,134.52,133.74,133.86,16541.0,123.3657,123.4391,122.7233,122.8335,16541.0
2020-11-23 12:00:00,133.78,134.09,133.69,133.69,15556.0,122.76,123.0445,122.6775,122.6775,15556.0
2020-11-23 12:30:00,133.74,134.01,133.52,133.98,12488.0,122.7233,122.9711,122.5215,122.9436,12488.0
2020-11-23 13:00:00,133.92,134.33,133.88,134.1,10791.0,122.8885,123.2647,122.8518,123.0537,10791.0
2020-11-23 13:30:00,134.17,134.63,134.04,134.59,15147.0,123.1179,123.54,122.9986,123.5033,15147.0
2020-11-23 14:00:00,134.5,134.64,134.16,134.3,11730.0,123.4207,123.5492,123.1087,123.2372,11730.0
2020-11-23 14:30:00,134.32,134.48,134.05,134.48,21645.0,123.2556,123.4024,123.0078,123.4024,21645.0
2020-11-23 15:00:00,134.49,134.89,134.49,134.72,20751.0,123.4116,123.7786,123.4116,123.6226,20751.0
2020-11-23 15:30:00,134.69,134.76,133.97,134.55,117982.0,123.5951,123.6593,122.9344,123.4666,117982.0
2020-11-24 09:30:00,136.46,137.0,135.86,136.61,47949.0,125.2193,125.7148,124.6687,125.3569,47949.0
2020-11-24 10:00:00,136.53,138.31,136.53,138.18,28675.0,125.2835,126.9169,125.2835,126.7976,28675.0
2020-11-24 10:30:00,138.17,138.17,136.71,137.12,44774.0,126.7884,126.7884,125.4487,125.8249,44774.0
2020-11-24 11:00:00,137.2,137.93,137.15,137.57,33446.0,125.8983,126.5682,125.8524,126.2379,33446.0
2020-11-24 11:30:00,137.54,138.14,137.43,137.9,28022.0,126.2103,126.7609,126.1094,126.5407,28022.0
2020-11-24 12:00:00,137.92,138.26,137.61,137.71,21131.0,126.559,126.871,126.2746,126.3663,21131.0
2020-11-24 12:30:00,137.77,137.82,137.39,137.4,18291.0,126.4214,126.4673,126.0727,126.0819,18291.0
2020-11-24 13:00:00,137.55,137.67,137.28,137.47,27858.0,126.2195,126.3296,125.9717,126.1461,27858.0
2020-11-24 13:30:00,137.51,137.71,137.14,137.39,33170.0,126.1828,126.3663,125.8433,126.0727,33170.0
2020-11-24 14:00:00,137.49,137.68,137.19,137.3,27937.0,126.1644,126.3388,125.8892,125.9901,27937.0
2020-11-24 14:30:00,137.27,137.72,137.16,137.61,36173.0,125.9626,126.3755,125.8616,126.2746,36173.0
2020-11-24 15:00:00,137.72,137.73,137.17,137.21,66249.0,126.3755,126.3847,125.8708,125.9075,66249.0
2020-11-24 15:30:00,137.21,137.44,137.04,137.39,145237.0,125.9075,126.1186,125.7515,126.0727,145237.0
2020-11-25 09:30:00,136.48,136.48,134.42,134.62,30109.0,125.2376,125.2376,123.3473,123.5309,30109.0
2020-11-25 10:00:00,134.67,134.9,134.15,134.59,38373.0,123.5767,123.7878,123.0996,123.5033,38373.0
2020-11-25 10:30:00,134.65,134.83,134.08,134.18,25736.0,123.5584,123.7236,123.0353,123.1271,25736.0
2020-11-25 11:00:00,134.07,134.67,134.02,134.67,24100.0,123.0262,123.5767,122.9803,123.5767,24100.0
2020-11-25 11:30:00,134.68,134.83,134.15,134.42,65356.0,123.5859,123.7236,123.0996,123.3473,65356.0
2020-11-25 12:00:00,134.41,134.54,134.12,134.19,66470.0,123.3382,123.4574,123.072,123.1363,66470.0
2020-11-25 12:30:00,134.2,134.58,134.17,134.35,19217.0,123.1455,123.4941,123.1179,123.2831,19217.0
2020-11-25 13:00:00,134.32,134.41,133.86,134.06,15303.0,123.2556,123.3382,122.8335,123.017,15303.0
2020-11-25 13:30:00,134.16,134.2,133.92,134.0,15262.0,123.1087,123.1455,122.8885,122.9619,15262.0
2020-11-25 14:00:00,133.96,134.02,133.47,133.75,46084.0,122.9252,122.9803,122.4756,122.7325,46084.0
2020-11-25 14:30:00,133.72,133.79,133.45,133.74,31236.0,122.705,122.7692,122.4572,122.7233,31236.0
2020-11-25 15:00:00,133.74,133.82,133.42,133.43,72875.0,122.7233,122.7968,122.4297,122.4389,72875.0
2020-11-25 15:30:00,133.47,133.49,132.91,133.04,125041.0,122.4756,122.4939,121.9617,122.081,125041.0
2020-11-27 09:30:00,133.84,134.18,133.16,134.13,29731.0,122.8151,123.1271,122.1911,123.0812,29731.0
2020-11-27 10:00:00,134.0,134.15,133.46,133.7,31045.0,122.9619,123.0996,122.4664,122.6866,31045.0
2020-11-27 10:30:00,133.66,133.69,133.2,133.34,20489.0,122.6499,122.6775,122.2278,122.3563,20489.0
2020-11-27 11:00:00,133.25,133.32,132.89,133.0,18576.0,122.2737,122.3379,121.9434,122.0443,18576.0
2020-11-27 11:30:00,133.01,133.8,132.84,133.8,21663.0,122.0535,122.7784,121.8975,122.7784,21663.0
2020-11-27 12:00:00,133.75,133.79,133.39,133.4,28748.0,122.7325,122.7692,122.4022,122.4113,28748.0
2020-11-27 12:30:00,133.48,133.93,133.39,133.85,57124.0,122.4848,122.8977,122.4022,122.8243,57124.0
2020-11-30 09:30:00,131.9,132.88,131.29,131.66,73101.0,121.0349,121.9342,120.4752,120.8147,73101.0
2020-11-30 10:00:00,131.59,131.71,130.42,130.49,34179.0,120.7504,120.8606,119.6768,119.7411,34179.0
2020-11-30 10:30:00,130.46,130.66,129.78,130.5,57566.0,119.7135,119.8971,119.0895,119.7502,57566.0
2020-11-30 11:00:00,130.54,131.07,130.44,130.44,30701.0,119.7869,120.2733,119.6952,119.6952,30701.0
2020-11-30 11:30:00,130.46,130.64,130.16,130.28,28423.0,119.7135,119.8787,119.4382,119.5484,28423.0
2020-11-30 12:00:00,130.25,130.39,129.81,129.84,26129.0,119.5208,119.6493,119.1171,119.1446,26129.0
2020-11-30 12:30:00,129.87,130.52,129.72,130.43,28312.0,119.1721,119.7686,119.0345,119.686,28312.0
2020-11-30 13:00:00,130.39,130.51,130.2,130.35,30120.0,119.6493,119.7594,119.4749,119.6126,30120.0
2020-11-30 13:30:00,130.35,130.54,130.23,130.39,26456.0,119.6126,119.7869,119.5025,119.6493,26456.0
2020-11-30 14:00:00,130.39,130.46,129.91,130.44,26404.0,119.6493,119.7135,119.2088,119.6952,26404.0
2020-11-30 14:30:00,130.42,130.64,130.07,130.49,35758.0,119.6768,119.8787,119.3557,119.7411,35758.0
2020-11-30 15:00:00,130.52,130.72,130.37,130.53,71087.0,119.7686,119.9521,119.6309,119.7778,71087.0
2020-11-30 15:30:00,130.52,130.52,129.09,129.34,247000.0,119.7686,119.7686,118.4564,118.6858,247000.0
2020-12-01 09:30:00,131.79,133.18,131.51,131.8,41898.0,120.934,122.2095,120.677,120.9431,41898.0
2020-12-01 10:00:00,131.74,131.96,131.45,131.74,23867.0,120.8881,121.09,120.622,120.8881,23867.0
2020-12-01 10:30:00,131.72,131.78,130.84,131.3,27143.0,120.8697,120.9248,120.0622,120.4843,27143.0
2020-12-01 11:00:00,131.35,131.74,131.13,131.13,28036.0,120.5302,120.8881,120.3283,120.3283,28036.0
2020-12-01 11:30:00,131.31,131.47,130.49,130.49,20230.0,120.4935,120.6403,119.7411,119.7411,20230.0
2020-12-01 12:00:00,130.49,130.73,130.24,130.34,26033.0,119.7411,119.9613,119.5117,119.6034,26033.0
2020-12-01 12:30:00,130.35,130.41,130.15,130.24,25088.0,119.6126,119.6676,119.4291,119.5117,25088.0
2020-12-01 13:00:00,130.27,130.34,130.13,130.3,16548.0,119.5392,119.6034,119.4107,119.5667,16548.0
2020-12-01 13:30:00,130.31,131.0,130.22,131.0,38528.0,119.5759,120.209,119.4933,120.209,38528.0
2020-12-01 14:00:00,131.04,131.38,130.64,130.78,51410.0,120.2458,120.5577,119.8787,120.0072,51410.0
2020-12-01 14:30:00,130.75,131.0,130.54,130.57,137428.0,119.9796,120.209,119.7869,119.8145,137428.0
2020-12-01 15:00:00,130.55,130.6,130.06,130.3,59771.0,119.7961,119.842,119.3465,119.5667,59771.0
2020-12-01 15:30:00,130.33,130.39,129.96,130.24,160398.0,119.5942,119.6493,119.2547,119.5117,160398.0
2020-12-02 09:30:00,130.01,131.34,128.86,130.65,101110.0,119.3006,120.521,118.2453,119.8879,101110.0
2020-12-02 10:00:00,130.74,130.97,129.89,130.84,56796.0,119.9705,120.1815,119.1905,120.0622,56796.0
2020-12-02 10:30:00,130.79,131.06,130.52,131.01,29205.0,120.0163,120.2641,119.7686,120.2182,29205.0
2020-12-02 11:00:00,130.96,131.03,130.87,131.0,52296.0,120.1723,120.2366,120.0898,120.209,52296.0
2020-12-02 11:30:00,131.0,131.18,130.58,130.72,46348.0,120.209,120.3742,119.8236,119.9521,46348.0
2020-12-02 12:00:00,130.77,130.98,130.64,130.8,35700.0,119.998,120.1907,119.8787,120.0255,35700.0
2020-12-02 12:30:00,130.81,131.28,130.71,131.02,42737.0,120.0347,120.466,119.9429,120.2274,42737.0
2020-12-02 13:00:00,131.03,131.28,130.35,130.39,52668.0,120.2366,120.466,119.6126,119.6493,52668.0
2020-12-02 13:30:00,130.44,130.77,130.3,130.68,32081.0,119.6952,119.998,119.5667,119.9154,32081.0
2020-12-02 14:00:00,130.67,130.75,130.15,130.72,23450.0,119.9062,119.9796,119.4291,119.9521,23450.0
2020-12-02 14:30:00,130.68,131.09,130.66,130.98,40503.0,119.9154,120.2916,119.8971,120.1907,40503.0
2020-12-02 15:00:00,131.0,131.14,130.66,130.87,28831.0,120.209,120.3375,119.8971,120.0898,28831.0
2020-12-02 15:30:00,130.86,130.98,130.4,130.64,139444.0,120.0806,120.1907,119.6585,119.8787,139444.0
2020-12-03 09:30:00,131.13,131.47,129.84,129.84,41900.0,120.3283,120.6403,119.1446,119.1446,41900.0
2020-12-03 10:00:00,130.37,130.88,130.08,130.71,33495.0,119.6309,120.0989,119.3648,119.9429,33495.0
2020-12-03 10:30:00,130.79,131.47,130.71,131.32,42983.0,120.0163,120.6403,119.9429,120.5027,42983.0
2020-12-03 11:00:00,131.43,131.44,130.85,130.91,35963.0,120.6036,120.6128,120.0714,120.1265,35963.0
2020-12-03 11:30:00,130.9,131.08,130.65,130.97,20945.0,120.1173,120.2825,119.8879,120.1815,20945.0
2020-12-03 12:00:00,130.96,131.11,130.67,131.08,29001.0,120.1723,120.31,119.9062,120.2825,29001.0
2020-12-03 12:30:00,131.01,131.46,130.8,131.25,25756.0,120.2182,120.6312,120.0255,120.4385,25756.0
2020-12-03 13:00:00,131.27,131.49,130.73,130.94,27002.0,120.4568,120.6587,119.9613,120.154,27002.0
2020-12-03 13:30:00,130.9,131.03,130.2,130.35,36700.0,120.1173,120.2366,119.4749,119.6126,36700.0
2020-12-03 14:00:00,130.67,130.67,129.98,130.25,36794.0,119.9062,119.9062,119.2731,119.5208,36794.0
2020-12-03 14:30:00,130.28,130.43,130.04,130.28,27315.0,119.5484,119.686,119.3281,119.5484,27315.0
2020-12-03 15:00:00,130.25,130.71,130.2,130.51,32398.0,119.5208,119.9429,119.4749,119.7594,32398.0
2020-12-03 15:30:00,130.49,130.6,129.27,129.73,135117.0,119.7411,119.842,118.6216,119.0437,135117.0
2020-12-04 09:30:00,130.7,132.2,130.51,131.61,55037.0,119.9338,121.3102,119.7594,120.7688,55037.0
2020-12-04 10:00:00,131.61,132.07,131.18,131.96,52403.0,120.7688,121.1909,120.3742,121.09,52403.0
2020-12-04 10:30:00,132.0,132.63,131.92,132.51,105186.0,121.1267,121.7048,121.0533,121.5947,105186.0
2020-12-04 11:00:00,132.51,133.09,132.35,132.81,103722.0,121.5947,122.1269,121.4478,121.87,103722.0
2020-12-04 11:30:00,132.81,133.55,132.8,133.33,68061.0,121.87,122.549,121.8608,122.3471,68061.0
2020-12-04 12:00:00,133.38,133.51,132.64,132.96,55374.0,122.393,122.5123,121.714,122.0076,55374.0
2020-12-04 12:30:00,132.95,133.01,132.14,132.41,50544.0,121.9984,122.0535,121.2551,121.5029,50544.0
2020-12-04 13:00:00,132.34,132.54,132.22,132.52,54352.0,121.4387,121.6222,121.3286,121.6038,54352.0
2020-12-04 13:30:00,132.5,132.96,132.45,132.8,60658.0,121.5855,122.0076,121.5396,121.8608,60658.0
2020-12-04 14:00:00,132.71,132.86,132.62,132.68,81450.0,121.7782,121.9158,121.6956,121.7507,81450.0
2020-12-04 14:30:00,132.68,132.94,132.57,132.78,90591.0,121.7507,121.9892,121.6497,121.8424,90591.0
2020-12-04 15:00:00,132.8,132.82,132.15,132.49,74441.0,121.8608,121.8791,121.2643,121.5763,74441.0
2020-12-04 15:30:00,132.49,132.73,132.14,132.42,267471.0,121.5763,121.7965,121.2551,121.5121,267471.0
2020-12-07 09:30:00,132.19,132.56,130.79,131.57,66827.0,121.301,121.6405,120.0163,120.7321,66827.0
2020-12-07 10:00:00,131.64,131.85,131.04,131.85,24327.0,120.7963,120.989,120.2458,120.989,24327.0
2020-12-07 10:30:00,131.85,131.97,131.07,131.23,18690.0,120.989,121.0991,120.2733,120.4201,18690.0
2020-12-07 11:00:00,131.15,131.28,130.84,130.99,15790.0,120.3467,120.466,120.0622,120.1999,15790.0
2020-12-07 11:30:00,130.93,131.03,130.43,130.59,20155.0,120.1448,120.2366,119.686,119.8328,20155.0
2020-12-07 12:00:00,130.51,130.8,130.21,130.31,13862.0,119.7594,120.0255,119.4841,119.5759,13862.0
2020-12-07 12:30:00,130.28,130.34,130.08,130.24,14833.0,119.5484,119.6034,119.3648,119.5117,14833.0
2020-12-07 13:00:00,130.26,130.59,130.04,130.34,18435.0,119.53,119.8328,119.3281,119.6034,18435.0
2020-12-07 13:30:00,130.31,130.58,130.12,130.28,21164.0,119.5759,119.8236,119.4015,119.5484,21164.0
2020-12-07 14:00:00,130.19,130.38,130.04,130.33,21526.0,119.4658,119.6401,119.3281,119.5942,21526.0
2020-12-07 14:30:00,130.33,130.46,130.14,130.16,28640.0,119.5942,119.7135,119.4199,119.4382,28640.0
2020-12-07 15:00:00,130.18,130.24,129.92,130.14,25765.0,119.4566,119.5117,119.218,119.4199,25765.0
2020-12-07 15:30:00,130.18,130.34,129.55,129.87,116756.0,119.4566,119.6034,118.8785,119.1721,116756.0
2020-12-08 09:30:00,129.2,130.5,128.99,130.11,55460.0,118.5573,119.7502,118.3646,119.3924,55460.0
2020-12-08 10:00:00,130.27,130.52,129.56,130.09,23900.0,119.5392,119.7686,118.8877,119.374,23900.0
2020-12-08 10:30:00,130.09,130.14,129.5,129.92,16652.0,119.374,119.4199,118.8326,119.218,16652.0
2020-12-08 11:00:00,129.88,130.33,129.88,130.13,15575.0,119.1813,119.5942,119.1813,119.4107,15575.0
2020-12-08 11:30:00,130.11,130.37,129.93,130.13,12299.0,119.3924,119.6309,119.2272,119.4107,12299.0
2020-12-08 12:00:00,129.95,130.25,129.88,130.1,7991.0,119.2455,119.5208,119.1813,119.3832,7991.0
2020-12-08 12:30:00,130.06,130.28,129.91,129.91,10224.0,119.3465,119.5484,119.2088,119.2088,10224.0
2020-12-08 13:00:00,129.87,130.07,129.74,129.93,9055.0,119.1721,119.3557,119.0528,119.2272,9055.0
2020-12-08 13:30:00,129.9,130.19,129.85,130.18,10989.0,119.1997,119.4658,119.1538,119.4566,10989.0
2020-12-08 14:00:00,130.21,130.71,130.17,130.58,23202.0,119.4841,119.9429,119.4474,119.8236,23202.0
2020-12-08 14:30:00,130.6,130.62,130.23,130.27,14542.0,119.842,119.8603,119.5025,119.5392,14542.0
2020-12-08 15:00:00,130.29,130.53,130.22,130.43,23999.0,119.5575,119.7778,119.4933,119.686,23999.0
2020-12-08 15:30:00,130.47,130.68,130.39,130.54,70070.0,119.7227,119.9154,119.6493,119.7869,70070.0
2020-12-09 09:30:00,131.69,132.37,129.23,132.04,40067.0,120.8422,121.4662,118.5848,121.1634,40067.0
2020-12-09 10:00:00,132.15,132.63,131.63,132.61,45577.0,121.2643,121.7048,120.7872,121.6864,45577.0
2020-12-09 10:30:00,132.6,132.6,131.98,132.11,15111.0,121.6772,121.6772,121.1083,121.2276,15111.0
2020-12-09 11:00:00,132.11,132.14,131.36,131.4,18591.0,121.2276,121.2551,120.5394,120.5761,18591.0
2020-12-09 11:30:00,131.26,131.38,130.98,131.27,12215.0,120.4476,120.5577,120.1907,120.4568,12215.0
2020-12-09 12:00:00,131.26,131.31,131.05,131.12,15639.0,120.4476,120.4935,120.2549,120.3192,15639.0
2020-12-09 12:30:00,131.12,131.32,130.73,131.26,23558.0,120.3192,120.5027,119.9613,120.4476,23558.0
2020-12-09 13:00:00,131.18,131.18,130.84,130.86,35994.0,120.3742,120.3742,120.0622,120.0806,35994.0
2020-12-09 13:30:00,130.65,130.7,129.94,129.94,29601.0,119.8879,119.9338,119.2364,119.2364,29601.0
2020-12-09 14:00:00,129.96,130.81,129.87,130.73,42732.0,119.2547,120.0347,119.1721,119.9613,42732.0
2020-12-09 14:30:00,130.74,130.97,130.5,130.89,52075.0,119.9705,120.1815,119.7502,120.1081,52075.0
2020-12-09 15:00:00,130.88,131.09,130.21,130.72,49616.0,120.0989,120.2916,119.4841,119.9521,49616.0
2020-12-09 15:30:00,130.7,130.99,130.16,130.55,192098.0,119.9338,120.1999,119.4382,119.7961,192098.0
2020-12-10 09:30:00,130.28,131.06,129.59,130.91,41222.0,119.5484,120.2641,118.9152,120.1265,41222.0
2020-12-10 10:00:00,130.93,131.47,130.75,131.04,22163.0,120.1448,120.6403,119.9796,120.2458,22163.0
2020-12-10 10:30:00,131.1,131.35,130.78,131.01,18348.0,120.3008,120.5302,120.0072,120.2182,18348.0
2020-12-10 11:00:00,130.81,130.86,130.32,130.53,12897.0,120.0347,120.0806,119.5851,119.7778,12897.0
2020-12-10 11:30:00,130.52,130.6,130.0,130.15,15768.0,119.7686,119.842,119.2914,119.4291,15768.0
2020-12-10 12:00:00,130.16,130.98,130.09,130.74,16984.0,119.4382,120.1907,119.374,119.9705,16984.0
2020-12-10 12:30:00,130.86,130.86,130.6,130.83,12458.0,120.0806,120.0806,119.842,120.0531,12458.0
2020-12-10 13:00:00,130.82,131.19,130.47,130.93,11365.0,120.0439,120.3834,119.7227,120.1448,11365.0
2020-12-10 13:30:00,130.97,130.97,130.54,130.59,22808.0,120.1815,120.1815,119.7869,119.8328,22808.0
2020-12-10 14:00:00,130.61,130.68,130.09,130.51,18729.0,119.8512,119.9154,119.374,119.7594,18729.0
2020-12-10 14:30:00,130.42,130.71,130.34,130.53,16775.0,119.6768,119.9429,119.6034,119.7778,16775.0
2020-12-10 15:00:00,130.5,131.07,130.5,130.7,30940.0,119.7502,120.2733,119.7502,119.9338,30940.0
2020-12-10 15:30:00,130.72,131.13,130.61,130.96,179611.0,119.9521,120.3283,119.8512,120.1723,179611.0
2020-12-11 09:30:00,129.94,130.58,128.76,130.35,36700.0,119.2364,119.8236,118.1536,119.6126,36700.0
2020-12-11 10:00:00,130.68,131.21,130.1,130.1,19871.0,119.9154,120.4017,119.3832,119.3832,19871.0
2020-12-11 10:30:00,130.16,130.19,129.68,130.02,15157.0,119.4382,119.4658,118.9978,119.3098,15157.0
2020-12-11 11:00:00,129.98,130.09,129.51,129.51,19927.0,119.2731,119.374,118.8418,118.8418,19927.0
2020-12-11 11:30:00,129.55,129.63,128.97,129.26,20946.0,118.8785,118.9519,118.3463,118.6124,20946.0
2020-12-11 12:00:00,129.29,129.29,128.53,128.93,15078.0,118.6399,118.6399,117.9425,118.3096,15078.0
2020-12-11 12:30:00,128.9,129.03,128.55,128.68,54444.0,118.282,118.4013,117.9609,118.0802,54444.0
2020-12-11 13:00:00,128.69,129.54,128.54,129.43,31809.0,118.0893,118.8693,117.9517,118.7684,31809.0
2020-12-11 13:30:00,129.37,130.19,129.37,130.19,25173.0,118.7133,119.4658,118.7133,119.4658,25173.0
2020-12-11 14:00:00,130.19,130.33,130.02,130.14,36418.0,119.4658,119.5942,119.3098,119.4199,36418.0
2020-12-11 14:30:00,130.16,130.49,129.96,130.29,29360.0,119.4382,119.7411,119.2547,119.5575,29360.0
2020-12-11 15:00:00,130.28,130.96,130.1,130.63,40541.0,119.5484,120.1723,119.3832,119.8695,40541.0
2020-12-11 15:30:00,130.67,131.23,130.49,130.99,141061.0,119.9062,120.4201,119.7411,120.1999,141061.0
2020-12-14 09:30:00,132.33,133.19,130.29,130.78,69004.0,121.4295,122.2186,119.5575,120.0072,69004.0
2020-12-14 10:00:00,130.85,131.32,130.7,130.7,32737.0,120.0714,120.5027,119.9338,119.9338,32737.0
2020-12-14 10:30:00,130.84,131.05,129.54,129.55,42653.0,120.0622,120.2549,118.8693,118.8785,42653.0
2020-12-14 11:00:00,129.49,129.94,128.9,129.05,34842.0,118.8234,119.2364,118.282,118.4197,34842.0
2020-12-14 11:30:00,129.06,129.97,128.89,129.59,24842.0,118.4289,119.2639,118.2729,118.9152,24842.0
2020-12-14 12:00:00,129.61,130.03,129.58,129.9,50288.0,118.9335,119.3189,118.906,119.1997,50288.0
2020-12-14 12:30:00,129.9,129.95,129.58,129.75,18527.0,119.1997,119.2455,118.906,119.062,18527.0
2020-12-14 13:00:00,129.75,129.89,129.21,129.31,20219.0,119.062,119.1905,118.5665,118.6583,20219.0
2020-12-14 13:30:00,129.32,129.88,129.32,129.68,22230.0,118.6674,119.1813,118.6674,118.9978,22230.0
2020-12-14 14:00:00,129.74,129.97,129.52,129.77,33341.0,119.0528,119.2639,118.851,119.0804,33341.0
2020-12-14 14:30:00,129.83,129.91,129.52,129.8,22962.0,119.1354,119.2088,118.851,119.1079,22962.0
2020-12-14 15:00:00,129.81,129.83,129.29,129.51,38496.0,119.1171,119.1354,118.6399,118.8418,38496.0
2020-12-14 15:30:00,129.56,129.58,128.98,128.99,104782.0,118.8877,118.906,118.3554,118.3646,104782.0
2020-12-15 09:30:00,130.51,130.51,129.45,129.56,23926.0,119.7594,119.7594,118.7867,118.8877,23926.0
2020-12-15 10:00:00,129.47,129.86,129.13,129.34,17316.0,118.8051,119.163,118.4931,118.6858,17316.0
2020-12-15 10:30:00,129.18,130.2,128.97,130.2,16806.0,118.539,119.4749,118.3463,119.4749,16806.0
2020-12-15 11:00:00,130.05,130.29,129.62,129.88,23535.0,119.3373,119.5575,118.9427,119.1813,23535.0
2020-12-15 11:30:00,129.83,130.25,129.7,129.8,29665.0,119.1354,119.5208,119.0161,119.1079,29665.0
2020-12-15 12:00:00,129.75,130.17,129.75,130.05,17595.0,119.062,119.4474,119.062,119.3373,17595.0
2020-12-15 12:30:00,130.01,130.89,130.01,130.89,18813.0,119.3006,120.1081,119.3006,120.1081,18813.0
2020-12-15 13:00:00,130.93,131.01,130.69,130.75,24847.0,120.1448,120.2182,119.9246,119.9796,24847.0
2020-12-15 13:30:00,130.76,131.22,130.76,131.22,16920.0,119.9888,120.4109,119.9888,120.4109,16920.0
2020-12-15 14:00:00,131.19,131.25,131.0,131.15,15308.0,120.3834,120.4385,120.209,120.3467,15308.0
2020-12-15 14:30:00,131.15,131.34,131.07,131.12,19702.0,120.3467,120.521,120.2733,120.3192,19702.0
2020-12-15 15:00:00,131.07,131.29,130.7,130.74,19455.0,120.2733,120.4752,119.9338,119.9705,19455.0
2020-12-15 15:30:00,130.7,131.07,130.68,131.02,133988.0,119.9338,120.2733,119.9154,120.2274,133988.0
2020-12-16 09:30:00,131.62,132.23,130.4,130.67,22462.0,120.778,121.3377,119.6585,119.9062,22462.0
2020-12-16 10:00:00,130.75,130.75,130.05,130.22,13050.0,119.9796,119.9796,119.3373,119.4933,13050.0
2020-12-16 10:30:00,130.12,130.32,129.79,130.11,11906.0,119.4015,119.5851,119.0987,119.3924,11906.0
2020-12-16 11:00:00,130.18,130.79,129.91,130.46,18860.0,119.4566,120.0163,119.2088,119.7135,18860.0
2020-12-16 11:30:00,130.49,130.71,130.15,130.71,8830.0,119.7411,119.9429,119.4291,119.9429,8830.0
2020-12-16 12:00:00,130.75,130.79,130.37,130.79,8767.0,119.9796,120.0163,119.6309,120.0163,8767.0
2020-12-16 12:30:00,130.71,131.02,130.66,130.98,8855.0,119.9429,120.2274,119.8971,120.1907,8855.0
2020-12-16 13:00:00,130.86,130.86,130.62,130.69,9728.0,120.0806,120.0806,119.8603,119.9246,9728.0
2020-12-16 13:30:00,130.75,130.78,130.44,130.64,9868.0,119.9796,120.0072,119.6952,119.8787,9868.0
2020-12-16 14:00:00,130.55,130.77,130.11,130.5,16240.0,119.7961,119.998,119.3924,119.7502,16240.0
2020-12-16 14:30:00,130.42,131.06,130.23,131.06,14942.0,119.6768,120.2641,119.5025,120.2641,14942.0
2020-12-16 15:00:00,131.03,131.12,130.54,130.55,55058.0,120.2366,120.3192,119.7869,119.7961,55058.0
2020-12-16 15:30:00,130.58,130.82,129.97,130.09,113021.0,119.8236,120.0439,119.2639,119.374,113021.0
2020-12-17 09:30:00,131.15,131.63,129.85,129.85,29743.0,120.3467,120.7872,119.1538,119.1538,29743.0
2020-12-17 10:00:00,129.96,130.48,129.83,130.29,35568.0,119.2547,119.7319,119.1354,119.5575,35568.0
2020-12-17 10:30:00,130.06,130.67,129.53,129.93,22271.0,119.3465,119.9062,118.8601,119.2272,22271.0
2020-12-17 11:00:00,129.92,130.31,129.6,130.15,24498.0,119.218,119.5759,118.9244,119.4291,24498.0
2020-12-17 11:30:00,130.15,130.55,130.12,130.5,22711.0,119.4291,119.7961,119.4015,119.7502,22711.0
2020-12-17 12:00:00,130.59,130.65,130.1,130.33,22153.0,119.8328,119.8879,119.3832,119.5942,22153.0
2020-12-17 12:30:00,130.35,130.46,130.23,130.3,26584.0,119.6126,119.7135,119.5025,119.5667,26584.0
2020-12-17 13:00:00,130.29,130.65,130.28,130.62,19204.0,119.5575,119.8879,119.5484,119.8603,19204.0
2020-12-17 13:30:00,130.66,130.78,130.41,130.53,19616.0,119.8971,120.0072,119.6676,119.7778,19616.0
2020-12-17 14:00:00,130.49,130.72,130.39,130.72,29223.0,119.7411,119.9521,119.6493,119.9521,29223.0
2020-12-17 14:30:00,130.72,131.39,130.72,131.39,19195.0,119.9521,120.5669,119.9521,120.5669,19195.0
2020-12-17 15:00:00,131.42,131.48,131.18,131.26,22791.0,120.5944,120.6495,120.3742,120.4476,22791.0
2020-12-17 15:30:00,131.24,131.27,130.92,130.96,123184.0,120.4293,120.4568,120.1356,120.1723,123184.0
2020-12-18 09:30:00,130.75,131.44,129.95,130.43,103701.0,119.9796,120.6128,119.2455,119.686,103701.0
2020-12-18 10:00:00,130.38,131.01,130.01,130.11,19817.0,119.6401,120.2182,119.3006,119.3924,19817.0
2020-12-18 10:30:00,130.13,130.29,129.61,129.93,20902.0,119.4107,119.5575,118.9335,119.2272,20902.0
2020-12-18 11:00:00,129.9,130.38,129.59,130.28,28196.0,119.1997,119.6401,118.9152,119.5484,28196.0
2020-12-18 11:30:00,130.41,130.68,129.97,130.63,14496.0,119.6676,119.9154,119.2639,119.8695,14496.0
2020-12-18 12:00:00,130.67,130.83,130.55,130.7,17301.0,119.9062,120.0531,119.7961,119.9338,17301.0
2020-12-18 12:30:00,130.72,131.02,130.57,130.74,12152.0,119.9521,120.2274,119.8145,119.9705,12152.0
2020-12-18 13:00:00,130.77,131.11,130.57,131.1,15001.0,119.998,120.31,119.8145,120.3008,15001.0
2020-12-18 13:30:00,131.1,131.17,130.98,131.1,13965.0,120.3008,120.365,120.1907,120.3008,13965.0
2020-12-18 14:00:00,131.13,131.13,130.65,130.9,17886.0,120.3283,120.3283,119.8879,120.1173,17886.0
2020-12-18 14:30:00,130.95,131.03,130.43,130.54,18609.0,120.1632,120.2366,119.686,119.7869,18609.0
2020-12-18 15:00:00,130.57,130.88,130.42,130.5,17240.0,119.8145,120.0989,119.6768,119.7502,17240.0
2020-12-18 15:30:00,130.5,132.25,130.23,131.69,184972.0,119.7502,121.3561,119.5025,120.8422,184972.0
2020-12-21 09:30:00,129.59,130.52,128.79,129.63,21123.0,118.9152,119.7686,118.1811,118.9519,21123.0
2020-12-21 10:00:00,129.77,129.89,128.77,129.18,18299.0,119.0804,119.1905,118.1627,118.539,18299.0
2020-12-21 10:30:00,129.05,130.37,128.92,130.19,20476.0,118.4197,119.6309,118.3004,119.4658,20476.0
2020-12-21 11:00:00,130.11,130.34,129.28,129.28,15040.0,119.3924,119.6034,118.6307,118.6307,15040.0
2020-12-21 11:30:00,129.39,129.57,128.97,129.18,11258.0,118.7317,118.8968,118.3463,118.539,11258.0
2020-12-21 12:00:00,129.1,129.7,128.99,129.7,9569.0,118.4656,119.0161,118.3646,119.0161,9569.0
2020-12-21 12:30:00,129.82,130.24,129.7,130.13,5071.0,119.1262,119.5117,119.0161,119.4107,5071.0
2020-12-21 13:00:00,130.13,130.22,129.7,129.75,6022.0,119.4107,119.4933,119.0161,119.062,6022.0
2020-12-21 13:30:00,129.97,130.44,129.97,130.08,4731.0,119.2639,119.6952,119.2639,119.3648,4731.0
2020-12-21 14:00:00,129.85,130.79,129.85,130.71,7117.0,119.1538,120.0163,119.1538,119.9429,7117.0
2020-12-21 14:30:00,130.68,130.94,130.3,130.37,8076.0,119.9154,120.154,119.5667,119.6309,8076.0
2020-12-21 15:00:00,130.4,130.56,130.08,130.56,7736.0,119.6585,119.8053,119.3648,119.8053,7736.0
2020-12-21 15:30:00,130.55,130.81,129.99,130.74,55873.0,119.7961,120.0347,119.2822,119.9705,55873.0
2020-12-22 09:30:00,131.23,131.23,130.21,130.25,20065.0,120.4201,120.4201,119.4841,119.5208,20065.0
2020-12-22 10:00:00,130.19,131.11,129.99,131.07,18274.0,119.4658,120.31,119.2822,120.2733,18274.0
2020-12-22 10:30:00,131.16,131.19,130.31,130.31,14258.0,120.3559,120.3834,119.5759,119.5759,14258.0
2020-12-22 11:00:00,130.51,131.03,130.51,130.75,11581.0,119.7594,120.2366,119.7594,119.9796,11581.0
2020-12-22 11:30:00,130.72,130.78,130.14,130.56,9565.0,119.9521,120.0072,119.4199,119.8053,9565.0
2020-12-22 12:00:00,130.58,130.66,130.22,130.28,17943.0,119.8236,119.8971,119.4933,119.5484,17943.0
2020-12-22 12:30:00,130.35,130.89,130.35,130.89,13553.0,119.6126,120.1081,119.6126,120.1081,13553.0
2020-12-22 13:00:00,130.94,131.08,130.66,130.89,7370.0,120.154,120.2825,119.8971,120.1081,7370.0
2020-12-22 13:30:00,130.87,130.98,130.66,130.84,9694.0,120.0898,120.1907,119.8971,120.0622,9694.0
2020-12-22 14:00:00,130.83,130.91,130.69,130.77,16109.0,120.0531,120.1265,119.9246,119.998,16109.0
2020-12-22 14:30:00,130.79,131.15,130.61,131.15,22554.0,120.0163,120.3467,119.8512,120.3467,22554.0
2020-12-22 15:00:00,131.15,131.18,130.62,130.7,9603.0,120.3467,120.3742,119.8603,119.9338,9603.0
2020-12-22 15:30:00,130.59,130.6,130.06,130.21,40936.0,119.8328,119.842,119.3465,119.4841,40936.0
2020-12-23 09:30:00,130.98,132.11,130.53,131.25,16936.0,120.1907,121.2276,119.7778,120.4385,16936.0
2020-12-23 10:00:00,131.28,131.39,130.25,130.39,13000.0,120.466,120.5669,119.5208,119.6493,13000.0
2020-12-23 10:30:00,130.46,131.27,130.35,131.17,12411.0,119.7135,120.4568,119.6126,120.365,12411.0
2020-12-23 11:00:00,131.12,131.47,130.95,131.1,15759.0,120.3192,120.6403,120.1632,120.3008,15759.0
2020-12-23 11:30:00,131.16,131.16,130.69,130.76,6312.0,120.3559,120.3559,119.9246,119.9888,6312.0
2020-12-23 12:00:00,130.78,131.09,130.54,130.62,12871.0,120.0072,120.2916,119.7869,119.8603,12871.0
2020-12-23 12:30:00,130.67,130.97,130.48,130.96,30488.0,119.9062,120.1815,119.7319,120.1723,30488.0
2020-12-23 13:00:00,131.03,131.11,130.77,130.88,16408.0,120.2366,120.31,119.998,120.0989,16408.0
2020-12-23 13:30:00,130.91,131.02,130.26,130.26,26948.0,120.1265,120.2274,119.53,119.53,26948.0
2020-12-23 14:00:00,130.33,130.53,130.28,130.32,15662.0,119.5942,119.7778,119.5484,119.5851,15662.0
2020-12-23 14:30:00,130.36,130.49,130.05,130.23,36532.0,119.6218,119.7411,119.3373,119.5025,36532.0
2020-12-23 15:00:00,130.23,130.43,129.89,129.98,18140.0,119.5025,119.686,119.1905,119.2731,18140.0
2020-12-23 15:30:00,129.93,130.37,129.36,129.39,90470.0,119.2272,119.6309,118.7041,118.7317,90470.0
2020-12-24 09:30:00,128.81,130.4,128.49,129.2,19900.0,118.1994,119.6585,117.9058,118.5573,19900.0
2020-12-24 10:00:00,129.22,129.38,128.79,129.13,7744.0,118.5757,118.7225,118.1811,118.4931,7744.0
2020-12-24 10:30:00,129.1,129.58,129.04,129.56,11486.0,118.4656,118.906,118.4105,118.8877,11486.0
2020-12-24 11:00:00,129.57,129.88,129.37,129.39,8079.0,118.8968,119.1813,118.7133,118.7317,8079.0
2020-12-24 11:30:00,129.35,129.69,129.18,129.63,7394.0,118.695,119.007,118.539,118.9519,7394.0
2020-12-24 12:00:00,129.65,129.69,129.34,129.67,8451.0,118.9703,119.007,118.6858,118.9886,8451.0
2020-12-24 12:30:00,129.8,130.04,129.8,129.87,58528.0,119.1079,119.3281,119.1079,119.1721,58528.0
2020-12-28 09:30:00,130.48,130.9,128.86,129.8,36408.0,119.7319,120.1173,118.2453,119.1079,36408.0
2020-12-28 10:00:00,129.99,130.5,129.67,130.25,19723.0,119.2822,119.7502,118.9886,119.5208,19723.0
2020-12-28 10:30:00,130.32,130.53,129.65,130.0,11047.0,119.5851,119.7778,118.9703,119.2914,11047.0
2020-12-28 11:00:00,129.89,129.95,129.36,129.47,12804.0,119.1905,119.2455,118.7041,118.8051,12804.0
2020-12-28 11:30:00,129.46,129.49,128.9,128.96,17266.0,118.7959,118.8234,118.282,118.3371,17266.0
2020-12-28 12:00:00,129.01,129.12,128.6,128.99,13942.0,118.383,118.4839,118.0067,118.3646,13942.0
2020-12-28 12:30:00,129.02,129.08,128.71,128.72,8296.0,118.3921,118.4472,118.1077,118.1169,8296.0
2020-12-28 13:00:00,128.68,128.8,128.58,128.58,13343.0,118.0802,118.1903,117.9884,117.9884,13343.0
2020-12-28 13:30:00,128.65,128.8,128.46,128.53,20425.0,118.0526,118.1903,117.8783,117.9425,20425.0
2020-12-28 14:00:00,128.59,129.0,128.55,128.77,8957.0,117.9976,118.3738,117.9609,118.1627,8957.0
2020-12-28 14:30:00,128.77,128.91,128.71,128.81,11251.0,118.1627,118.2912,118.1077,118.1994,11251.0
2020-12-28 15:00:00,128.82,128.85,128.32,128.36,17104.0,118.2086,118.2362,117.7498,117.7865,17104.0
2020-12-28 15:30:00,128.3,128.35,127.73,127.77,66402.0,117.7315,117.7773,117.2084,117.2451,66402.0
2020-12-29 09:30:00,128.46,129.07,127.23,127.43,20693.0,117.8783,118.438,116.7496,116.9331,20693.0
2020-12-29 10:00:00,127.51,127.96,127.3,127.55,11387.0,117.0065,117.4195,116.8138,117.0432,11387.0
2020-12-29 10:30:00,127.42,128.1,127.41,127.81,22263.0,116.9239,117.5479,116.9148,117.2818,22263.0
2020-12-29 11:00:00,127.77,128.08,127.46,127.97,17768.0,117.2451,117.5296,116.9606,117.4286,17768.0
2020-12-29 11:30:00,128.06,128.25,127.81,127.92,9370.0,117.5112,117.6856,117.2818,117.3828,9370.0
2020-12-29 12:00:00,127.92,128.09,127.78,127.79,11573.0,117.3828,117.5388,117.2543,117.2635,11573.0
2020-12-29 12:30:00,127.79,127.79,126.84,127.16,12484.0,117.2635,117.2635,116.3917,116.6854,12484.0
2020-12-29 13:00:00,127.11,127.11,126.53,126.91,13623.0,116.6395,116.6395,116.1073,116.456,13623.0
2020-12-29 13:30:00,126.83,126.89,126.46,126.56,15732.0,116.3825,116.4376,116.043,116.1348,15732.0
2020-12-29 14:00:00,126.57,126.68,126.21,126.45,14441.0,116.144,116.2449,115.8136,116.0338,14441.0
2020-12-29 14:30:00,126.56,126.71,126.27,126.58,14767.0,116.1348,116.2724,115.8687,116.1531,14767.0
2020-12-29 15:00:00,126.62,127.32,126.62,127.24,14303.0,116.1898,116.8322,116.1898,116.7588,14303.0
2020-12-29 15:30:00,127.29,127.67,127.29,127.48,52425.0,116.8047,117.1534,116.8047,116.979,52425.0
2020-12-30 09:30:00,127.54,129.86,127.54,129.6,55590.0,117.0341,119.163,117.0341,118.9244,55590.0
2020-12-30 10:00:00,129.54,129.94,129.15,129.94,25671.0,118.8693,119.2364,118.5114,119.2364,25671.0
2020-12-30 10:30:00,129.9,130.12,129.38,129.53,16838.0,119.1997,119.4015,118.7225,118.8601,16838.0
2020-12-30 11:00:00,129.58,129.58,128.79,128.9,25839.0,118.906,118.906,118.1811,118.282,25839.0
2020-12-30 11:30:00,128.95,129.17,128.89,128.91,16316.0,118.3279,118.5298,118.2729,118.2912,16316.0
2020-12-30 12:00:00,128.85,129.12,128.69,129.08,13016.0,118.2362,118.4839,118.0893,118.4472,13016.0
2020-12-30 12:30:00,129.09,129.27,128.86,129.27,12635.0,118.4564,118.6216,118.2453,118.6216,12635.0
2020-12-30 13:00:00,129.22,129.32,128.91,128.91,12520.0,118.5757,118.6674,118.2912,118.2912,12520.0
2020-12-30 13:30:00,128.94,129.31,128.86,128.98,8239.0,118.3187,118.6583,118.2453,118.3554,8239.0
2020-12-30 14:00:00,129.04,129.33,128.98,129.33,9022.0,118.4105,118.6766,118.3554,118.6766,9022.0
2020-12-30 14:30:00,129.36,129.5,129.21,129.4,11042.0,118.7041,118.8326,118.5665,118.7408,11042.0
2020-12-30 15:00:00,129.46,129.76,129.34,129.76,8482.0,118.7959,119.0712,118.6858,119.0712,8482.0
2020-12-30 15:30:00,129.72,129.96,129.48,129.5,81974.0,119.0345,119.2547,118.8143,118.8326,81974.0
2020-12-31 09:30:00,129.82,129.97,128.52,128.97,11221.0,119.1262,119.2639,117.9333,118.3463,11221.0
2020-12-31 10:00:00,128.97,129.81,128.87,129.7,12846.0,118.3463,119.1171,118.2545,119.0161,12846.0
2020-12-31 10:30:00,129.78,130.31,129.77,130.02,10348.0,119.0895,119.5759,119.0804,119.3098,10348.0
2020-12-31 11:00:00,130.0,130.0,129.65,129.84,8243.0,119.2914,119.2914,118.9703,119.1446,8243.0
2020-12-31 11:30:00,129.84,130.52,129.84,130.52,15085.0,119.1446,119.7686,119.1446,119.7686,15085.0
2020-12-31 12:00:00,130.61,130.88,130.22,130.88,8796.0,119.8512,120.0989,119.4933,120.0989,8796.0
2020-12-31 12:30:00,130.88,130.91,130.72,130.86,7153.0,120.0989,120.1265,119.9521,120.0806,7153.0
2020-12-31 13:00:00,130.82,130.93,130.55,130.57,5628.0,120.0439,120.1448,119.7961,119.8145,5628.0
2020-12-31 13:30:00,130.57,130.61,130.14,130.51,8294.0,119.8145,119.8512,119.4199,119.7594,8294.0
2020-12-31 14:00:00,130.4,130.47,130.16,130.21,11272.0,119.6585,119.7227,119.4382,119.4841,11272.0
2020-12-31 14:30:00,130.21,130.4,130.1,130.16,10775.0,119.4841,119.6585,119.3832,119.4382,10775.0
2020-12-31 15:00:00,130.18,130.36,130.03,130.24,16032.0,119.4566,119.6218,119.3189,119.5117,16032.0
2020-12-31 15:30:00,130.22,130.23,129.59,129.99,53294.0,119.4933,119.5025,118.9152,119.2822,53294.0
2021-01-04 09:30:00,130.86,130.86,129.25,129.61,29139.0,120.0806,120.0806,118.6032,118.9335,29139.0
2021-01-04 10:00:00,129.64,129.65,129.05,129.31,28518.0,118.9611,118.9703,118.4197,118.6583,28518.0
2021-01-04 10:30:00,129.23,129.29,127.15,127.67,28127.0,118.5848,118.6399,116.6762,117.1534,28127.0
2021-01-04 11:00:00,127.67,127.8,126.91,127.38,21973.0,117.1534,117.2726,116.456,116.8872,21973.0
2021-01-04 11:30:00,127.32,127.33,126.59,126.72,16613.0,116.8322,116.8414,116.1623,116.2816,16613.0
2021-01-04 12:00:00,126.79,126.99,126.29,126.95,16288.0,116.3458,116.5294,115.887,116.4927,16288.0
2021-01-04 12:30:00,126.89,126.9,126.15,126.63,11294.0,116.4376,116.4468,115.7586,116.199,11294.0
2021-01-04 13:00:00,126.6,127.56,126.45,127.3,9215.0,116.1715,117.0524,116.0338,116.8138,9215.0
2021-01-04 13:30:00,127.26,127.45,127.0,127.23,15018.0,116.7771,116.9515,116.5385,116.7496,15018.0
2021-01-04 14:00:00,127.21,127.25,126.75,126.95,16481.0,116.7312,116.7679,116.3091,116.4927,16481.0
2021-01-04 14:30:00,126.92,126.95,126.19,126.82,13710.0,116.4651,116.4927,115.7953,116.3734,13710.0
2021-01-04 15:00:00,126.95,126.95,125.88,126.0,47066.0,116.4927,116.4927,115.5108,115.6209,47066.0
2021-01-04 15:30:00,126.0,126.39,125.86,126.02,161345.0,115.6209,115.9788,115.4924,115.6393,161345.0
2021-01-05 09:30:00,127.3,129.78,127.13,129.36,106046.0,116.8138,119.0895,116.6578,118.7041,106046.0
2021-01-05 10:00:00,129.79,129.98,128.86,129.29,37669.0,119.0987,119.2731,118.2453,118.6399,37669.0
2021-01-05 10:30:00,129.29,130.67,128.67,129.91,54429.0,118.6399,119.9062,118.071,119.2088,54429.0
2021-01-05 11:00:00,129.91,130.7,129.8,130.68,239530.0,119.2088,119.9338,119.1079,119.9154,239530.0
2021-01-05 11:30:00,130.73,130.99,130.56,130.86,63773.0,119.9613,120.1999,119.8053,120.0806,63773.0
2021-01-05 12:00:00,130.87,131.53,130.86,130.93,129946.0,120.0898,120.6954,120.0806,120.1448,129946.0
2021-01-05 12:30:00,130.87,131.25,130.46,131.14,106410.0,120.0898,120.4385,119.7135,120.3375,106410.0
2021-01-05 13:00:00,131.09,131.19,130.42,131.13,183602.0,120.2916,120.3834,119.6768,120.3283,183602.0
2021-01-05 13:30:00,131.16,131.4,130.84,131.3,73777.0,120.3559,120.5761,120.0622,120.4843,73777.0
2021-01-05 14:00:00,131.41,131.85,131.03,131.8,191295.0,120.5853,120.989,120.2366,120.9431,191295.0
2021-01-05 14:30:00,131.74,131.74,130.82,130.87,22430.0,120.8881,120.8881,120.0439,120.0898,22430.0
2021-01-05 15:00:00,130.96,131.36,130.91,131.11,27649.0,120.1723,120.5394,120.1265,120.31,27649.0
2021-01-05 15:30:00,131.13,131.72,130.93,131.63,109598.0,120.3283,120.8697,120.1448,120.7872,109598.0
2021-01-06 09:30:00,133.75,136.7,133.38,136.7,32589.0,122.7325,125.4395,122.393,125.4395,32589.0
2021-01-06 10:00:00,136.56,137.75,136.5,137.56,25432.0,125.311,126.403,125.256,126.2287,25432.0
2021-01-06 10:30:00,137.77,138.87,137.67,138.73,43746.0,126.4214,127.4308,126.3296,127.3023,43746.0
2021-01-06 11:00:00,138.67,139.6,138.58,139.32,30754.0,127.2472,128.1006,127.1647,127.8437,30754.0
2021-01-06 11:30:00,139.16,139.43,138.57,138.82,42042.0,127.6969,127.9446,127.1555,127.3849,42042.0
2021-01-06 12:00:00,138.82,139.51,138.73,139.4,34369.0,127.3849,128.018,127.3023,127.9171,34369.0
2021-01-06 12:30:00,139.51,139.96,139.4,139.79,58680.0,128.018,128.431,127.9171,128.275,58680.0
2021-01-06 13:00:00,139.8,140.09,138.55,138.64,100961.0,128.2842,128.5503,127.1371,127.2197,100961.0
2021-01-06 13:30:00,138.55,139.17,138.29,138.61,31487.0,127.1371,127.7061,126.8985,127.1922,31487.0
2021-01-06 14:00:00,138.53,139.17,137.3,137.48,62944.0,127.1188,127.7061,125.9901,126.1553,62944.0
2021-01-06 14:30:00,137.64,138.14,136.23,136.83,64727.0,126.3021,126.7609,125.0082,125.5588,64727.0
2021-01-06 15:00:00,136.81,137.92,136.25,137.37,59144.0,125.5405,126.559,125.0266,126.0543,59144.0
2021-01-06 15:30:00,137.27,137.4,136.1,136.48,334408.0,125.9626,126.0819,124.8889,125.2376,334408.0
2021-01-07 09:30:00,137.97,138.86,136.96,138.65,59868.0,126.6049,127.4216,125.6781,127.2289,59868.0
2021-01-07 10:00:00,138.76,139.28,137.6,139.25,37378.0,127.3298,127.807,126.2654,127.7795,37378.0
2021-01-07 10:30:00,139.22,139.57,138.54,138.67,22975.0,127.7519,128.0731,127.1279,127.2472,22975.0
2021-01-07 11:00:00,138.97,139.67,138.94,139.2,15378.0,127.5225,128.1649,127.495,127.7336,15378.0
2021-01-07 11:30:00,139.31,139.65,138.9,139.14,32853.0,127.8345,128.1465,127.4583,127.6785,32853.0
2021-01-07 12:00:00,139.14,139.68,139.06,139.62,26046.0,127.6785,128.174,127.6051,128.119,26046.0
2021-01-07 12:30:00,139.64,139.89,139.32,139.89,22641.0,128.1373,128.3667,127.8437,128.3667,22641.0
2021-01-07 13:00:00,139.86,139.88,139.24,139.4,31657.0,128.3392,128.3576,127.7703,127.9171,31657.0
2021-01-07 13:30:00,139.42,139.85,139.28,139.85,17588.0,127.9355,128.33,127.807,128.33,17588.0
2021-01-07 14:00:00,139.76,139.85,138.75,138.83,26707.0,128.2475,128.33,127.3207,127.3941,26707.0
2021-01-07 14:30:00,138.8,138.99,138.37,138.45,20634.0,127.3665,127.5409,126.972,127.0454,20634.0
2021-01-07 15:00:00,138.5,139.12,138.5,138.9,31252.0,127.0912,127.6602,127.0912,127.4583,31252.0
2021-01-07 15:30:00,138.87,139.55,138.65,139.45,157713.0,127.4308,128.0548,127.2289,127.963,157713.0
2021-01-08 09:30:00,139.3,139.65,138.07,138.55,36257.0,127.8253,128.1465,126.6967,127.1371,36257.0
2021-01-08 10:00:00,138.46,138.51,136.27,136.33,28022.0,127.0545,127.1004,125.0449,125.1,28022.0
2021-01-08 10:30:00,136.24,137.2,136.21,137.13,36667.0,125.0174,125.8983,124.9899,125.8341,36667.0
2021-01-08 11:00:00,137.23,137.59,137.04,137.17,18834.0,125.9259,126.2562,125.7515,125.8708,18834.0
2021-01-08 11:30:00,137.13,137.35,136.77,137.09,10619.0,125.8341,126.036,125.5038,125.7974,10619.0
2021-01-08 12:00:00,137.13,137.29,137.0,137.28,6520.0,125.8341,125.9809,125.7148,125.9717,6520.0
2021-01-08 12:30:00,137.26,137.4,137.14,137.26,6254.0,125.9534,126.0819,125.8433,125.9534,6254.0
2021-01-08 13:00:00,137.21,137.24,135.98,136.2,9411.0,125.9075,125.935,124.7788,124.9807,9411.0
2021-01-08 13:30:00,136.13,136.2,135.34,135.51,12322.0,124.9165,124.9807,124.1915,124.3475,12322.0
2021-01-08 14:00:00,135.61,136.61,135.6,136.23,21473.0,124.4393,125.3569,124.4301,125.0082,21473.0
2021-01-08 14:30:00,136.26,136.54,135.75,136.46,16118.0,125.0358,125.2927,124.5678,125.2193,16118.0
2021-01-08 15:00:00,136.43,137.14,136.43,136.69,26259.0,125.1918,125.8433,125.1918,125.4303,26259.0
2021-01-08 15:30:00,136.63,137.2,136.53,136.81,90147.0,125.3753,125.8983,125.2835,125.5405,90147.0
2021-01-11 09:30:00,135.02,136.52,134.28,136.37,29859.0,123.8979,125.2743,123.2189,125.1367,29859.0
2021-01-11 10:00:00,136.25,136.77,136.08,136.46,7935.0,125.0266,125.5038,124.8706,125.2193,7935.0
2021-01-11 10:30:00,136.59,137.04,136.41,136.86,9341.0,125.3386,125.7515,125.1734,125.5863,9341.0
2021-01-11 11:00:00,136.79,137.06,136.32,136.4,15067.0,125.5221,125.7699,125.0908,125.1642,15067.0
2021-01-11 11:30:00,136.49,136.93,136.33,136.86,8217.0,125.2468,125.6506,125.1,125.5863,8217.0
2021-01-11 12:00:00,136.88,137.11,136.63,136.87,9482.0,125.6047,125.8157,125.3753,125.5955,9482.0
2021-01-11 12:30:00,136.81,137.4,136.76,137.4,7521.0,125.5405,126.0819,125.4946,126.0819,7521.0
2021-01-11 13:00:00,137.55,137.55,136.55,136.69,16590.0,126.2195,126.2195,125.3019,125.4303,16590.0
2021-01-11 13:30:00,136.62,136.98,136.44,136.92,17926.0,125.3661,125.6965,125.2009,125.6414,17926.0
2021-01-11 14:00:00,136.89,137.43,136.85,137.1,12728.0,125.6139,126.1094,125.5772,125.8066,12728.0
2021-01-11 14:30:00,137.06,137.6,136.89,137.55,11720.0,125.7699,126.2654,125.6139,126.2195,11720.0
2021-01-11 15:00:00,137.51,137.73,137.28,137.32,17614.0,126.1828,126.3847,125.9717,126.0084,17614.0
2021-01-11 15:30:00,137.29,137.61,136.84,137.0,127028.0,125.9809,126.2746,125.568,125.7148,127028.0
2021-01-12 09:30:00,136.99,138.08,135.91,137.81,20765.0,125.7056,126.7058,124.7146,126.4581,20765.0
2021-01-12 10:00:00,137.66,138.37,137.52,137.91,59954.0,126.3204,126.972,126.192,126.5498,59954.0
2021-01-12 10:30:00,137.79,137.89,136.96,137.12,14787.0,126.4397,126.5315,125.6781,125.8249,14787.0
2021-01-12 11:00:00,137.22,137.63,136.85,137.49,11876.0,125.9167,126.2929,125.5772,126.1644,11876.0
2021-01-12 11:30:00,137.52,138.22,137.41,138.22,18272.0,126.192,126.8343,126.091,126.8343,18272.0
2021-01-12 12:00:00,138.26,138.55,137.82,138.06,17791.0,126.871,127.1371,126.4673,126.6875,17791.0
2021-01-12 12:30:00,138.06,138.16,137.82,137.88,15040.0,126.6875,126.7793,126.4673,126.5223,15040.0
2021-01-12 13:00:00,137.87,137.93,137.29,137.38,27437.0,126.5131,126.5682,125.9809,126.0635,27437.0
2021-01-12 13:30:00,137.39,137.5,137.03,137.35,26170.0,126.0727,126.1736,125.7423,126.036,26170.0
2021-01-12 14:00:00,137.32,137.93,137.28,137.89,30245.0,126.0084,126.5682,125.9717,126.5315,30245.0
2021-01-12 14:30:00,137.89,138.57,137.72,138.52,24225.0,126.5315,127.1555,126.3755,127.1096,24225.0
2021-01-12 15:00:00,138.56,139.03,138.49,138.81,31338.0,127.1463,127.5776,127.0821,127.3757,31338.0
2021-01-12 15:30:00,138.75,138.86,138.23,138.67,108565.0,127.3207,127.4216,126.8435,127.2472,108565.0
2021-01-13 09:30:00,138.66,139.72,138.38,139.19,35869.0,127.2381,128.2107,126.9811,127.7244,35869.0
2021-01-13 10:00:00,139.4,139.45,138.11,138.77,25639.0,127.9171,127.963,126.7334,127.339,25639.0
2021-01-13 10:30:00,138.64,138.99,138.02,138.97,20952.0,127.2197,127.5409,126.6508,127.5225,20952.0
2021-01-13 11:00:00,138.97,138.97,138.12,138.25,15442.0,127.5225,127.5225,126.7425,126.8618,15442.0
2021-01-13 11:30:00,138.25,138.34,137.62,137.64,20308.0,126.8618,126.9444,126.2837,126.3021,20308.0
2021-01-13 12:00:00,137.55,137.66,136.87,137.35,35633.0,126.2195,126.3204,125.5955,126.036,35633.0
2021-01-13 12:30:00,137.36,137.44,136.92,137.27,29426.0,126.0452,126.1186,125.6414,125.9626,29426.0
2021-01-13 13:00:00,137.25,137.3,136.74,136.81,25727.0,125.9442,125.9901,125.4762,125.5405,25727.0
2021-01-13 13:30:00,136.9,137.23,136.8,137.14,23534.0,125.623,125.9259,125.5313,125.8433,23534.0
2021-01-13 14:00:00,137.18,137.72,137.1,137.56,24230.0,125.88,126.3755,125.8066,126.2287,24230.0
2021-01-13 14:30:00,137.6,137.69,136.94,137.03,19583.0,126.2654,126.348,125.6597,125.7423,19583.0
2021-01-13 15:00:00,136.98,137.04,136.41,136.46,51330.0,125.6965,125.7515,125.1734,125.2193,51330.0
2021-01-13 15:30:00,136.46,136.85,136.19,136.8,111348.0,125.2193,125.5772,124.9715,125.5313,111348.0
2021-01-14 09:30:00,137.45,137.84,137.0,137.58,18286.0,126.1277,126.4856,125.7148,126.247,18286.0
2021-01-14 10:00:00,137.6,137.7,136.82,137.42,15423.0,126.2654,126.3571,125.5496,126.1002,15423.0
2021-01-14 10:30:00,137.36,138.23,137.28,138.23,23592.0,126.0452,126.8435,125.9717,126.8435,23592.0
2021-01-14 11:00:00,138.13,138.52,137.97,138.22,21225.0,126.7517,127.1096,126.6049,126.8343,21225.0
2021-01-14 11:30:00,138.24,138.86,138.17,138.73,20491.0,126.8527,127.4216,126.7884,127.3023,20491.0
2021-01-14 12:00:00,138.75,139.08,138.66,138.8,13001.0,127.3207,127.6235,127.2381,127.3665,13001.0
2021-01-14 12:30:00,138.79,139.03,138.54,138.75,14615.0,127.3574,127.5776,127.1279,127.3207,14615.0
2021-01-14 13:00:00,138.68,138.85,138.4,138.78,17856.0,127.2564,127.4124,126.9995,127.3482,17856.0
2021-01-14 13:30:00,138.87,139.12,138.8,138.8,17104.0,127.4308,127.6602,127.3665,127.3665,17104.0
2021-01-14 14:00:00,138.87,138.99,138.51,138.99,22817.0,127.4308,127.5409,127.1004,127.5409,22817.0
2021-01-14 14:30:00,139.06,139.14,138.22,138.22,29702.0,127.6051,127.6785,126.8343,126.8343,29702.0
2021-01-14 15:00:00,138.23,138.32,137.52,137.82,20961.0,126.8435,126.9261,126.192,126.4673,20961.0
2021-01-14 15:30:00,137.81,138.18,137.31,137.59,83724.0,126.4581,126.7976,125.9993,126.2562,83724.0
2021-01-15 09:30:00,135.92,136.69,134.23,135.91,61561.0,124.7238,125.4303,123.173,124.7146,61561.0
2021-01-15 10:00:00,135.78,135.78,133.35,133.88,32187.0,124.5953,124.5953,122.3655,122.8518,32187.0
2021-01-15 10:30:00,133.92,134.22,133.49,133.96,32709.0,122.8885,123.1638,122.4939,122.9252,32709.0
2021-01-15 11:00:00,133.81,134.48,133.49,134.42,55588.0,122.7876,123.4024,122.4939,123.3473,55588.0
2021-01-15 11:30:00,134.41,134.57,133.64,133.96,54531.0,123.3382,123.485,122.6316,122.9252,54531.0
2021-01-15 12:00:00,133.91,134.24,133.71,133.92,17639.0,122.8793,123.1822,122.6958,122.8885,17639.0
2021-01-15 12:30:00,133.98,134.52,133.98,134.34,8816.0,122.9436,123.4391,122.9436,123.2739,8816.0
2021-01-15 13:00:00,134.34,134.55,134.09,134.4,15189.0,123.2739,123.4666,123.0445,123.329,15189.0
2021-01-15 13:30:00,134.38,134.49,134.05,134.29,14708.0,123.3106,123.4116,123.0078,123.228,14708.0
2021-01-15 14:00:00,134.33,134.44,133.94,134.12,19217.0,123.2647,123.3657,122.9069,123.072,19217.0
2021-01-15 14:30:00,134.13,134.52,134.03,134.13,24026.0,123.0812,123.4391,122.9895,123.0812,24026.0
2021-01-15 15:00:00,134.15,134.76,134.15,134.74,33674.0,123.0996,123.6593,123.0996,123.641,33674.0
2021-01-15 15:30:00,134.69,134.72,133.85,134.04,120862.0,123.5951,123.6226,122.8243,122.9986,120862.0
2021-01-19 09:30:00,135.02,136.03,134.19,134.43,24829.0,123.8979,124.8247,123.1363,123.3565,24829.0
2021-01-19 10:00:00,134.43,134.74,133.73,134.74,25053.0,123.3565,123.641,122.7142,123.641,25053.0
2021-01-19 10:30:00,134.78,135.54,134.69,135.3,15115.0,123.6777,124.3751,123.5951,124.1548,15115.0
2021-01-19 11:00:00,135.31,135.44,134.79,134.94,11593.0,124.164,124.2833,123.6869,123.8245,11593.0
2021-01-19 11:30:00,135.07,135.07,134.13,134.31,13705.0,123.9438,123.9438,123.0812,123.2464,13705.0
2021-01-19 12:00:00,134.34,134.55,134.01,134.14,19940.0,123.2739,123.4666,122.9711,123.0904,19940.0
2021-01-19 12:30:00,134.15,134.6,133.93,134.42,11418.0,123.0996,123.5125,122.8977,123.3473,11418.0
2021-01-19 13:00:00,134.56,134.6,134.05,134.24,9755.0,123.4758,123.5125,123.0078,123.1822,9755.0
2021-01-19 13:30:00,134.22,134.41,133.6,133.72,26804.0,123.1638,123.3382,122.5949,122.705,26804.0
2021-01-19 14:00:00,133.68,133.8,133.31,133.4,28734.0,122.6683,122.7784,122.3288,122.4113,28734.0
2021-01-19 14:30:00,133.45,133.54,133.15,133.32,32395.0,122.4572,122.5398,122.1819,122.3379,32395.0
2021-01-19 15:00:00,133.33,133.53,133.02,133.21,24163.0,122.3471,122.5306,122.0627,122.237,24163.0
2021-01-19 15:30:00,133.21,133.32,132.45,132.55,187589.0,122.237,122.3379,121.5396,121.6314,187589.0
2021-01-20 09:30:00,133.59,133.59,131.29,132.02,40830.0,122.5857,122.5857,120.4752,121.145,40830.0
2021-01-20 10:00:00,131.94,132.09,130.89,131.32,34830.0,121.0716,121.2093,120.1081,120.5027,34830.0
2021-01-20 10:30:00,131.36,131.86,131.22,131.74,46417.0,120.5394,120.9982,120.4109,120.8881,46417.0
2021-01-20 11:00:00,131.77,131.82,131.18,131.59,31692.0,120.9156,120.9615,120.3742,120.7504,31692.0
2021-01-20 11:30:00,131.56,131.64,131.18,131.21,24466.0,120.7229,120.7963,120.3742,120.4017,24466.0
2021-01-20 12:00:00,131.18,131.66,131.17,131.54,20028.0,120.3742,120.8147,120.365,120.7046,20028.0
2021-01-20 12:30:00,131.54,132.14,131.49,132.12,12592.0,120.7046,121.2551,120.6587,121.2368,12592.0
2021-01-20 13:00:00,132.14,132.61,132.1,132.5,18104.0,121.2551,121.6864,121.2184,121.5855,18104.0
2021-01-20 13:30:00,132.5,132.85,132.49,132.74,10963.0,121.5855,121.9067,121.5763,121.8057,10963.0
2021-01-20 14:00:00,132.74,132.75,132.09,132.28,14550.0,121.8057,121.8149,121.2093,121.3836,14550.0
2021-01-20 14:30:00,132.24,132.75,132.21,132.44,14140.0,121.3469,121.8149,121.3194,121.5304,14140.0
2021-01-20 15:00:00,132.39,132.69,132.34,132.63,15796.0,121.4845,121.7598,121.4387,121.7048,15796.0
2021-01-20 15:30:00,132.62,132.81,132.36,132.36,84927.0,121.6956,121.87,121.457,121.457,84927.0
2021-01-21 09:30:00,132.84,133.32,132.03,133.19,25293.0,121.8975,122.3379,121.1542,122.2186,25293.0
2021-01-21 10:00:00,133.19,133.58,132.7,133.53,17311.0,122.2186,122.5765,121.769,122.5306,17311.0
2021-01-21 10:30:00,133.55,134.13,133.44,133.74,39158.0,122.549,123.0812,122.4481,122.7233,39158.0
2021-01-21 11:00:00,133.74,134.04,132.72,132.81,87132.0,122.7233,122.9986,121.7874,121.87,87132.0
2021-01-21 11:30:00,132.78,132.78,132.16,132.46,15511.0,121.8424,121.8424,121.2735,121.5488,15511.0
2021-01-21 12:00:00,132.47,132.57,131.94,132.09,33636.0,121.558,121.6497,121.0716,121.2093,33636.0
2021-01-21 12:30:00,132.09,132.09,131.59,131.72,7908.0,121.2093,121.2093,120.7504,120.8697,7908.0
2021-01-21 13:00:00,131.72,131.72,131.24,131.36,10576.0,120.8697,120.8697,120.4293,120.5394,10576.0
2021-01-21 13:30:00,131.38,131.95,131.33,131.93,13644.0,120.5577,121.0808,120.5119,121.0624,13644.0
2021-01-21 14:00:00,131.9,132.6,131.71,132.42,27206.0,121.0349,121.6772,120.8606,121.5121,27206.0
2021-01-21 14:30:00,132.49,132.64,132.21,132.55,17939.0,121.5763,121.714,121.3194,121.6314,17939.0
2021-01-21 15:00:00,132.52,132.58,132.19,132.55,23833.0,121.6038,121.6589,121.301,121.6314,23833.0
2021-01-21 15:30:00,132.55,132.91,131.92,132.33,178011.0,121.6314,121.9617,121.0533,121.4295,178011.0
2021-01-22 09:30:00,131.15,131.62,130.0,131.11,29681.0,120.3467,120.778,119.2914,120.31,29681.0
2021-01-22 10:00:00,131.15,131.85,130.51,130.51,27485.0,120.3467,120.989,119.7594,119.7594,27485.0
2021-01-22 10:30:00,130.48,131.44,130.48,131.44,19855.0,119.7319,120.6128,119.7319,120.6128,19855.0
2021-01-22 11:00:00,131.3,131.64,130.81,131.18,28332.0,120.4843,120.7963,120.0347,120.3742,28332.0
2021-01-22 11:30:00,131.21,131.85,131.2,131.85,45926.0,120.4017,120.989,120.3926,120.989,45926.0
2021-01-22 12:00:00,131.86,131.96,131.53,131.79,13452.0,120.9982,121.09,120.6954,120.934,13452.0
2021-01-22 12:30:00,131.71,131.91,131.56,131.85,27117.0,120.8606,121.0441,120.7229,120.989,27117.0
2021-01-22 13:00:00,131.85,131.85,131.3,131.36,13199.0,120.989,120.989,120.4843,120.5394,13199.0
2021-01-22 13:30:00,131.36,131.85,131.36,131.59,13530.0,120.5394,120.989,120.5394,120.7504,13530.0
2021-01-22 14:00:00,131.56,131.88,131.55,131.74,13635.0,120.7229,121.0166,120.7137,120.8881,13635.0
2021-01-22 14:30:00,131.74,131.95,131.67,131.86,13778.0,120.8881,121.0808,120.8239,120.9982,13778.0
2021-01-22 15:00:00,131.86,131.87,131.32,131.61,17488.0,120.9982,121.0074,120.5027,120.7688,17488.0
2021-01-22 15:30:00,131.61,132.0,131.39,131.39,92525.0,120.7688,121.1267,120.5669,120.5669,92525.0
2021-01-25 09:30:00,130.59,131.29,129.61,129.68,32583.0,119.8328,120.4752,118.9335,118.9978,32583.0
2021-01-25 10:00:00,129.68,130.58,129.64,130.16,23839.0,118.9978,119.8236,118.9611,119.4382,23839.0
2021-01-25 10:30:00,130.14,130.37,128.25,128.33,29062.0,119.4199,119.6309,117.6856,117.759,29062.0
2021-01-25 11:00:00,128.37,128.56,127.12,127.72,35162.0,117.7957,117.97,116.6487,117.1992,35162.0
2021-01-25 11:30:00,127.69,128.32,127.35,128.32,24957.0,117.1717,117.7498,116.8597,117.7498,24957.0
2021-01-25 12:00:00,128.38,128.38,127.07,127.15,26294.0,117.8049,117.8049,116.6028,116.6762,26294.0
2021-01-25 12:30:00,127.17,128.0,126.91,127.89,33957.0,116.6945,117.4562,116.456,117.3552,33957.0
2021-01-25 13:00:00,127.89,128.69,127.58,128.4,40642.0,117.3552,118.0893,117.0708,117.8232,40642.0
2021-01-25 13:30:00,128.37,128.73,128.18,128.43,26045.0,117.7957,118.126,117.6213,117.8507,26045.0
2021-01-25 14:00:00,128.47,128.69,128.08,128.43,26268.0,117.8875,118.0893,117.5296,117.8507,26268.0
2021-01-25 14:30:00,128.29,128.58,127.99,128.32,18188.0,117.7223,117.9884,117.447,117.7498,18188.0
2021-01-25 15:00:00,128.42,128.62,127.86,128.32,42906.0,117.8416,118.0251,117.3277,117.7498,42906.0
2021-01-25 15:30:00,128.33,128.97,128.14,128.37,229846.0,117.759,118.3463,117.5846,117.7957,229846.0
2021-01-26 09:30:00,129.88,130.78,127.41,127.79,42923.0,119.1813,120.0072,116.9148,117.2635,42923.0
2021-01-26 10:00:00,127.8,128.28,127.16,128.22,38935.0,117.2726,117.7131,116.6854,117.658,38935.0
2021-01-26 10:30:00,128.21,128.31,127.15,127.35,25079.0,117.6489,117.7406,116.6762,116.8597,25079.0
2021-01-26 11:00:00,127.42,127.95,127.27,127.87,24457.0,116.9239,117.4103,116.7863,117.3369,24457.0
2021-01-26 11:30:00,127.78,127.8,126.88,127.06,17168.0,117.2543,117.2726,116.4284,116.5936,17168.0
2021-01-26 12:00:00,127.24,127.32,126.61,126.88,17616.0,116.7588,116.8322,116.1807,116.4284,17616.0
2021-01-26 12:30:00,126.82,127.44,126.82,127.23,14017.0,116.3734,116.9423,116.3734,116.7496,14017.0
2021-01-26 13:00:00,127.19,127.81,127.16,127.55,17256.0,116.7129,117.2818,116.6854,117.0432,17256.0
2021-01-26 13:30:00,127.49,127.5,126.86,126.93,18131.0,116.9882,116.9974,116.4101,116.4743,18131.0
2021-01-26 14:00:00,126.92,127.21,126.76,126.79,24591.0,116.4651,116.7312,116.3183,116.3458,24591.0
2021-01-26 14:30:00,126.78,126.89,126.53,126.75,26618.0,116.3367,116.4376,116.1073,116.3091,26618.0
2021-01-26 15:00:00,126.83,127.22,126.46,126.5,36390.0,116.3825,116.7404,116.043,116.0797,36390.0
2021-01-26 15:30:00,126.5,126.5,125.37,125.55,219607.0,116.0797,116.0797,115.0428,115.208,219607.0
2021-01-27 09:30:00,123.33,123.79,119.23,120.8,80212.0,113.1709,113.593,109.4086,110.8493,80212.0
2021-01-27 10:00:00,120.97,121.65,120.02,121.27,50969.0,111.0053,111.6292,110.1335,111.2805,50969.0
2021-01-27 10:30:00,121.13,122.06,120.76,122.01,150294.0,111.1521,112.0055,110.8126,111.9596,150294.0
2021-01-27 11:00:00,121.84,122.33,121.38,121.9,83804.0,111.8036,112.2532,111.3815,111.8586,83804.0
2021-01-27 11:30:00,121.91,121.92,120.61,120.71,46149.0,111.8678,111.877,110.6749,110.7667,46149.0
2021-01-27 12:00:00,120.7,121.7,120.6,121.57,69048.0,110.7575,111.6751,110.6657,111.5558,69048.0
2021-01-27 12:30:00,121.58,122.63,121.53,122.63,44181.0,111.565,112.5285,111.5191,112.5285,44181.0
2021-01-27 13:00:00,122.62,122.75,121.89,122.6,35337.0,112.5193,112.6386,111.8495,112.501,35337.0
2021-01-27 13:30:00,122.59,122.72,121.36,121.59,40081.0,112.4918,112.6111,111.3631,111.5742,40081.0
2021-01-27 14:00:00,121.76,121.85,120.97,121.16,62581.0,111.7302,111.8128,111.0053,111.1796,62581.0
2021-01-27 14:30:00,121.22,121.34,120.04,120.13,71180.0,111.2347,111.3448,110.1519,110.2344,71180.0
2021-01-27 15:00:00,120.12,120.66,119.86,119.99,69250.0,110.2253,110.7208,109.9867,110.106,69250.0
2021-01-27 15:30:00,119.95,120.0,119.06,119.37,221608.0,110.0693,110.1152,109.2526,109.5371,221608.0
2021-01-28 09:30:00,120.71,121.17,120.09,120.22,70539.0,110.7667,111.1888,110.1977,110.317,70539.0
2021-01-28 10:00:00,120.17,121.79,119.85,121.44,107684.0,110.2712,111.7577,109.9775,111.4365,107684.0
2021-01-28 10:30:00,121.5,122.43,120.56,122.14,74382.0,111.4916,112.345,110.629,112.0789,74382.0
2021-01-28 11:00:00,122.26,123.0,121.82,121.89,37281.0,112.189,112.868,111.7852,111.8495,37281.0
2021-01-28 11:30:00,121.96,123.67,121.91,123.16,55628.0,111.9137,113.4828,111.8678,113.0149,55628.0
2021-01-28 12:00:00,123.24,123.94,123.02,123.18,47049.0,113.0883,113.7306,112.8864,113.0332,47049.0
2021-01-28 12:30:00,123.12,123.86,122.82,122.83,43690.0,112.9782,113.6572,112.7029,112.712,43690.0
2021-01-28 13:00:00,122.83,122.94,122.1,122.34,28400.0,112.712,112.813,112.0422,112.2624,28400.0
2021-01-28 13:30:00,122.39,122.71,122.01,122.34,38231.0,112.3083,112.6019,111.9596,112.2624,38231.0
2021-01-28 14:00:00,122.35,122.5,121.73,122.12,40563.0,112.2716,112.4092,111.7027,112.0605,40563.0
2021-01-28 14:30:00,122.12,122.47,121.88,122.34,69312.0,112.0605,112.3817,111.8403,112.2624,69312.0
2021-01-28 15:00:00,122.34,122.34,121.72,121.82,56335.0,112.2624,112.2624,111.6935,111.7852,56335.0
2021-01-28 15:30:00,121.79,122.67,121.37,121.37,241871.0,111.7577,112.5652,111.3723,111.3723,241871.0
2021-01-29 09:30:00,117.0,123.58,115.42,123.05,220154.0,107.3623,113.4003,105.9124,112.9139,220154.0
2021-01-29 10:00:00,123.2,123.62,122.16,122.33,149406.0,113.0516,113.437,112.0972,112.2532,149406.0
2021-01-29 10:30:00,122.15,123.0,121.82,122.33,65818.0,112.0881,112.868,111.7852,112.2532,65818.0
2021-01-29 11:00:00,122.33,122.33,120.67,120.78,69722.0,112.2532,112.2532,110.73,110.8309,69722.0
2021-01-29 11:30:00,120.78,121.1,120.21,120.48,54171.0,110.8309,111.1245,110.3079,110.5556,54171.0
2021-01-29 12:00:00,120.45,120.51,119.94,120.14,50428.0,110.5281,110.5831,110.0601,110.2436,50428.0
2021-01-29 12:30:00,120.09,120.43,119.48,119.73,56606.0,110.1977,110.5097,109.638,109.8674,56606.0
2021-01-29 13:00:00,119.75,120.16,119.61,120.08,80991.0,109.8858,110.262,109.7573,110.1886,80991.0
2021-01-29 13:30:00,120.2,120.85,119.75,120.19,50900.0,110.2987,110.8951,109.8858,110.2895,50900.0
2021-01-29 14:00:00,120.23,121.8,120.23,121.07,55064.0,110.3262,111.7669,110.3262,111.097,55064.0
2021-01-29 14:30:00,121.02,122.32,120.76,122.05,69993.0,111.0511,112.2441,110.8126,111.9963,69993.0
2021-01-29 15:00:00,122.03,123.21,122.01,122.86,76248.0,111.9779,113.0607,111.9596,112.7396,76248.0
2021-01-29 15:30:00,122.87,123.3,121.93,122.18,239924.0,112.7487,113.1433,111.8862,112.1156,239924.0
2021-02-01 09:30:00,123.64,124.67,122.17,122.41,71049.0,113.4553,114.4005,112.1064,112.3266,71049.0
2021-02-01 10:00:00,122.42,122.84,121.44,121.78,42530.0,112.3358,112.7212,111.4365,111.7485,42530.0
2021-02-01 10:30:00,121.78,122.41,121.15,121.51,147882.0,111.7485,112.3266,111.1704,111.5008,147882.0
2021-02-01 11:00:00,121.44,121.97,120.93,121.67,40619.0,111.4365,111.9229,110.9685,111.6476,40619.0
2021-02-01 11:30:00,121.63,122.81,121.51,122.46,34148.0,111.6109,112.6937,111.5008,112.3725,34148.0
2021-02-01 12:00:00,122.52,122.74,121.36,121.36,63602.0,112.4276,112.6295,111.3631,111.3631,63602.0
2021-02-01 12:30:00,121.36,122.28,121.36,122.06,27005.0,111.3631,112.2073,111.3631,112.0055,27005.0
2021-02-01 13:00:00,122.09,122.27,121.69,122.2,23389.0,112.033,112.1982,111.6659,112.1339,23389.0
2021-02-01 13:30:00,122.21,122.45,121.98,122.41,38869.0,112.1431,112.3633,111.9321,112.3266,38869.0
2021-02-01 14:00:00,122.37,122.64,122.09,122.23,58302.0,112.2899,112.5377,112.033,112.1615,58302.0
2021-02-01 14:30:00,122.23,122.6,122.0,122.1,67651.0,112.1615,112.501,111.9504,112.0422,67651.0
2021-02-01 15:00:00,122.14,123.12,122.09,122.7,47704.0,112.0789,112.9782,112.033,112.5927,47704.0
2021-02-01 15:30:00,122.73,123.14,122.36,122.63,240432.0,112.6203,112.9965,112.2808,112.5285,240432.0
2021-02-02 09:30:00,124.29,124.41,122.03,122.97,69856.0,114.0518,114.1619,111.9779,112.8405,69856.0
2021-02-02 10:00:00,123.07,123.83,122.77,123.55,79307.0,112.9323,113.6297,112.657,113.3727,79307.0
2021-02-02 10:30:00,123.47,124.68,122.93,124.46,79775.0,113.2993,114.4096,112.8038,114.2078,79775.0
2021-02-02 11:00:00,124.47,125.47,124.39,125.25,78634.0,114.2169,115.1346,114.1435,114.9327,78634.0
2021-02-02 11:30:00,125.3,125.36,124.73,125.12,56061.0,114.9786,115.0336,114.4555,114.8134,56061.0
2021-02-02 12:00:00,125.18,125.74,125.11,125.43,35490.0,114.8685,115.3823,114.8042,115.0979,35490.0
2021-02-02 12:30:00,125.36,125.56,124.9,125.5,30767.0,115.0336,115.2172,114.6115,115.1621,30767.0
2021-02-02 13:00:00,125.55,125.7,125.02,125.02,25117.0,115.208,115.3456,114.7216,114.7216,25117.0
2021-02-02 13:30:00,125.03,125.36,124.64,124.81,27278.0,114.7308,115.0336,114.3729,114.5289,27278.0
2021-02-02 14:00:00,124.85,124.98,124.34,124.62,38451.0,114.5656,114.6849,114.0977,114.3546,38451.0
2021-02-02 14:30:00,124.59,125.09,124.52,125.09,25891.0,114.3271,114.7859,114.2628,114.7859,25891.0
2021-02-02 15:00:00,125.09,125.13,124.87,124.91,33184.0,114.7859,114.8226,114.584,114.6207,33184.0
2021-02-02 15:30:00,124.87,125.1,124.57,125.02,147099.0,114.584,114.7951,114.3087,114.7216,147099.0
2021-02-03 09:30:00,124.53,126.23,124.43,125.42,45452.0,114.272,115.832,114.1802,115.0887,45452.0
2021-02-03 10:00:00,125.5,125.84,125.09,125.45,34144.0,115.1621,115.4741,114.7859,115.1162,34144.0
2021-02-03 10:30:00,125.54,125.66,125.02,125.36,43391.0,115.1988,115.3089,114.7216,115.0336,43391.0
2021-02-03 11:00:00,125.37,125.68,125.05,125.05,31876.0,115.0428,115.3273,114.7492,114.7492,31876.0
2021-02-03 11:30:00,125.06,125.48,124.84,125.44,54302.0,114.7583,115.1437,114.5565,115.107,54302.0
2021-02-03 12:00:00,125.44,125.44,124.82,124.82,36538.0,115.107,115.107,114.5381,114.5381,36538.0
2021-02-03 12:30:00,124.8,125.02,124.6,125.02,18512.0,114.5198,114.7216,114.3362,114.7216,18512.0
2021-02-03 13:00:00,125.1,126.31,124.95,126.1,51106.0,114.7951,115.9054,114.6574,115.7127,51106.0
2021-02-03 13:30:00,126.1,126.5,125.9,126.35,35101.0,115.7127,116.0797,115.5292,115.9421,35101.0
2021-02-03 14:00:00,126.36,127.17,126.36,127.0,62285.0,115.9513,116.6945,115.9513,116.5385,62285.0
2021-02-03 14:30:00,126.95,127.03,126.47,126.55,38150.0,116.4927,116.5661,116.0522,116.1256,38150.0
2021-02-03 15:00:00,126.51,126.81,126.22,126.56,54172.0,116.0889,116.3642,115.8228,116.1348,54172.0
2021-02-03 15:30:00,126.55,126.72,126.16,126.33,135838.0,116.1256,116.2816,115.7677,115.9237,135838.0
2021-02-04 09:30:00,126.42,127.39,125.43,127.39,47980.0,116.0063,116.8964,115.0979,116.8964,47980.0
2021-02-04 10:00:00,127.4,127.75,127.17,127.48,35019.0,116.9056,117.2268,116.6945,116.979,35019.0
2021-02-04 10:30:00,127.5,127.66,126.51,126.62,39993.0,116.9974,117.1442,116.0889,116.1898,39993.0
2021-02-04 11:00:00,126.71,126.98,125.73,125.75,50912.0,116.2724,116.5202,115.3732,115.3915,50912.0
2021-02-04 11:30:00,125.82,126.78,125.52,126.45,31713.0,115.4557,116.3367,115.1805,116.0338,31713.0
2021-02-04 12:00:00,126.39,126.58,126.0,126.22,24061.0,115.9788,116.1531,115.6209,115.8228,24061.0
2021-02-04 12:30:00,126.22,126.25,125.8,126.16,23284.0,115.8228,115.8503,115.4374,115.7677,23284.0
2021-02-04 13:00:00,126.18,126.63,126.15,126.22,26872.0,115.7861,116.199,115.7586,115.8228,26872.0
2021-02-04 13:30:00,126.22,126.56,126.08,126.26,27206.0,115.8228,116.1348,115.6943,115.8595,27206.0
2021-02-04 14:00:00,126.26,126.3,125.73,125.86,98721.0,115.8595,115.8962,115.3732,115.4924,98721.0
2021-02-04 14:30:00,125.82,126.14,125.56,125.67,29916.0,115.4557,115.7494,115.2172,115.3181,29916.0
2021-02-04 15:00:00,125.67,125.82,125.47,125.55,30360.0,115.3181,115.4557,115.1346,115.208,30360.0
2021-02-04 15:30:00,125.54,126.1,125.39,126.06,125231.0,115.1988,115.7127,115.0612,115.676,125231.0
2021-02-05 09:30:00,127.37,127.76,126.31,127.66,67173.0,116.8781,117.2359,115.9054,117.1442,67173.0
2021-02-05 10:00:00,127.55,127.74,126.69,127.59,31607.0,117.0432,117.2176,116.2541,117.0799,31607.0
2021-02-05 10:30:00,127.59,128.24,127.51,128.11,30351.0,117.0799,117.6764,117.0065,117.5571,30351.0
2021-02-05 11:00:00,128.07,128.7,128.06,128.62,19635.0,117.5204,118.0985,117.5112,118.0251,19635.0
2021-02-05 11:30:00,128.54,128.83,127.9,127.9,15412.0,117.9517,118.2178,117.3644,117.3644,15412.0
2021-02-05 12:00:00,127.92,128.23,127.73,128.17,17581.0,117.3828,117.6672,117.2084,117.6122,17581.0
2021-02-05 12:30:00,128.12,128.36,128.04,128.19,12841.0,117.5663,117.7865,117.4929,117.6305,12841.0
2021-02-05 13:00:00,128.19,128.21,127.61,127.61,30304.0,117.6305,117.6489,117.0983,117.0983,30304.0
2021-02-05 13:30:00,127.75,127.91,127.57,127.62,14598.0,117.2268,117.3736,117.0616,117.1075,14598.0
2021-02-05 14:00:00,127.61,127.96,127.58,127.76,22518.0,117.0983,117.4195,117.0708,117.2359,22518.0
2021-02-05 14:30:00,127.9,128.11,127.81,127.86,18452.0,117.3644,117.5571,117.2818,117.3277,18452.0
2021-02-05 15:00:00,127.92,128.08,127.59,127.87,30410.0,117.3828,117.5296,117.0799,117.3369,30410.0
2021-02-05 15:30:00,127.83,128.13,127.24,127.3,99653.0,117.3002,117.5755,116.7588,116.8138,99653.0
2021-02-08 09:30:00,127.68,129.12,127.5,128.81,40962.0,117.7752,119.1035,117.6092,118.8175,40962.0
2021-02-08 10:00:00,128.88,129.38,128.45,129.35,23738.0,118.8821,119.3433,118.4855,119.3156,23738.0
2021-02-08 10:30:00,129.35,129.49,128.93,129.13,20384.0,119.3156,119.4448,118.9282,119.1127,20384.0
2021-02-08 11:00:00,129.14,129.5,128.82,129.37,58388.0,119.1219,119.454,118.8268,119.3341,58388.0
2021-02-08 11:30:00,129.44,129.65,129.3,129.34,14850.0,119.3987,119.5924,119.2695,119.3064,14850.0
2021-02-08 12:00:00,129.35,129.79,129.18,129.78,19803.0,119.3156,119.7215,119.1588,119.7123,19803.0
2021-02-08 12:30:00,129.76,130.28,129.74,130.14,19652.0,119.6938,120.1735,119.6754,120.0444,19652.0
2021-02-08 13:00:00,130.02,130.25,129.95,130.03,16295.0,119.9337,120.1458,119.8691,119.9429,16295.0
2021-02-08 13:30:00,129.99,130.19,129.94,130.05,18912.0,119.906,120.0905,119.8599,119.9613,18912.0
2021-02-08 14:00:00,129.98,130.01,129.68,129.89,15623.0,119.8968,119.9244,119.62,119.8137,15623.0
2021-02-08 14:30:00,129.93,130.25,129.93,130.16,16811.0,119.8506,120.1458,119.8506,120.0628,16811.0
2021-02-08 15:00:00,130.16,130.2,129.91,130.03,19171.0,120.0628,120.0997,119.8322,119.9429,19171.0
2021-02-08 15:30:00,130.05,130.12,129.86,130.12,88678.0,119.9613,120.0259,119.7861,120.0259,88678.0
2021-02-09 09:30:00,129.71,130.54,129.43,130.01,36848.0,119.6477,120.4133,119.3894,119.9244,36848.0
2021-02-09 10:00:00,129.82,129.82,129.06,129.44,15314.0,119.7492,119.7492,119.0481,119.3987,15314.0
2021-02-09 10:30:00,129.43,129.59,129.11,129.29,13712.0,119.3894,119.537,119.0943,119.2603,13712.0
2021-02-09 11:00:00,129.3,129.49,129.11,129.4,15279.0,119.2695,119.4448,119.0943,119.3618,15279.0
2021-02-09 11:30:00,129.43,129.69,129.34,129.59,15316.0,119.3894,119.6293,119.3064,119.537,15316.0
2021-02-09 12:00:00,129.49,129.61,129.41,129.52,16180.0,119.4448,119.5555,119.371,119.4725,16180.0
2021-02-09 12:30:00,129.65,130.43,129.65,130.38,14304.0,119.5924,120.3119,119.5924,120.2657,14304.0
2021-02-09 13:00:00,130.41,130.41,130.1,130.23,9818.0,120.2934,120.2934,120.0075,120.1274,9818.0
2021-02-09 13:30:00,130.21,130.35,130.15,130.31,11499.0,120.1089,120.2381,120.0536,120.2012,11499.0
2021-02-09 14:00:00,130.33,130.38,130.02,130.08,12852.0,120.2196,120.2657,119.9337,119.989,12852.0
2021-02-09 14:30:00,130.08,130.08,129.67,129.8,13153.0,119.989,119.989,119.6108,119.7307,13153.0
2021-02-09 15:00:00,129.81,129.95,129.67,129.82,20274.0,119.74,119.8691,119.6108,119.7492,20274.0
2021-02-09 15:30:00,129.76,130.03,129.26,129.32,77071.0,119.6938,119.9429,119.2326,119.288,77071.0
2021-02-10 09:30:00,130.3,130.66,129.41,130.19,25246.0,120.1919,120.524,119.371,120.0905,25246.0
2021-02-10 10:00:00,130.35,130.48,128.62,129.02,39394.0,120.2381,120.358,118.6423,119.0112,39394.0
2021-02-10 10:30:00,129.06,129.72,128.36,129.72,28242.0,119.0481,119.6569,118.4024,119.6569,28242.0
2021-02-10 11:00:00,129.8,130.03,129.51,129.59,26220.0,119.7307,119.9429,119.4632,119.537,26220.0
2021-02-10 11:30:00,129.59,130.35,129.38,130.19,24155.0,119.537,120.2381,119.3433,120.0905,24155.0
2021-02-10 12:00:00,129.93,129.95,129.39,129.59,25959.0,119.8506,119.8691,119.3525,119.537,25959.0
2021-02-10 12:30:00,129.63,129.8,129.6,129.76,11484.0,119.5739,119.7307,119.5462,119.6938,11484.0
2021-02-10 13:00:00,129.73,130.27,129.68,130.19,12681.0,119.6662,120.1643,119.62,120.0905,12681.0
2021-02-10 13:30:00,130.21,130.38,129.85,129.86,12819.0,120.1089,120.2657,119.7769,119.7861,12819.0
2021-02-10 14:00:00,129.91,129.97,129.74,129.79,14571.0,119.8322,119.8875,119.6754,119.7215,14571.0
2021-02-10 14:30:00,129.74,129.87,129.64,129.74,17930.0,119.6754,119.7953,119.5831,119.6754,17930.0
2021-02-10 15:00:00,129.78,129.83,129.33,129.44,21061.0,119.7123,119.7584,119.2972,119.3987,21061.0
2021-02-10 15:30:00,129.45,129.54,128.94,129.14,94474.0,119.4079,119.4909,118.9374,119.1219,94474.0
2021-02-11 09:30:00,129.73,130.82,129.34,130.01,19893.0,119.6662,120.6716,119.3064,119.9244,19893.0
2021-02-11 10:00:00,130.0,130.92,129.88,130.71,36286.0,119.9152,120.7638,119.8045,120.5701,36286.0
2021-02-11 10:30:00,130.56,130.95,130.35,130.68,25238.0,120.4318,120.7915,120.2381,120.5425,25238.0
2021-02-11 11:00:00,130.5,130.6,129.61,130.19,18516.0,120.3764,120.4687,119.5555,120.0905,18516.0
2021-02-11 11:30:00,130.2,130.48,129.98,129.98,14651.0,120.0997,120.358,119.8968,119.8968,14651.0
2021-02-11 12:00:00,129.95,130.21,128.49,128.73,30259.0,119.8691,120.1089,118.5224,118.7437,30259.0
2021-02-11 12:30:00,128.75,129.75,128.75,129.69,28649.0,118.7622,119.6846,118.7622,119.6293,28649.0
2021-02-11 13:00:00,129.69,130.22,129.47,129.9,14827.0,119.6293,120.1181,119.4263,119.823,14827.0
2021-02-11 13:30:00,129.75,130.32,129.66,130.28,17688.0,119.6846,120.2104,119.6016,120.1735,17688.0
2021-02-11 14:00:00,130.28,130.31,129.94,130.19,28076.0,120.1735,120.2012,119.8599,120.0905,28076.0
2021-02-11 14:30:00,130.14,130.64,130.14,130.46,15272.0,120.0444,120.5056,120.0444,120.3395,15272.0
2021-02-11 15:00:00,130.49,131.26,130.48,130.89,37085.0,120.3672,121.0775,120.358,120.7362,37085.0
2021-02-11 15:30:00,130.93,130.94,130.26,130.53,133685.0,120.7731,120.7823,120.155,120.4041,133685.0
2021-02-12 09:30:00,130.55,132.74,130.55,132.09,46382.0,120.4225,122.4427,120.4225,121.8431,46382.0
2021-02-12 10:00:00,132.05,132.37,131.74,132.0,24593.0,121.8062,122.1014,121.5202,121.7601,24593.0
2021-02-12 10:30:00,131.83,132.66,131.81,132.54,25415.0,121.6033,122.3689,121.5848,122.2582,25415.0
2021-02-12 11:00:00,132.7,132.72,131.53,131.72,51039.0,122.4058,122.4242,121.3265,121.5018,51039.0
2021-02-12 11:30:00,131.75,132.13,131.69,131.69,45009.0,121.5295,121.88,121.4741,121.4741,45009.0
2021-02-12 12:00:00,131.71,132.25,131.7,132.25,10623.0,121.4926,121.9907,121.4833,121.9907,10623.0
2021-02-12 12:30:00,132.25,132.5,131.93,132.39,15504.0,121.9907,122.2213,121.6955,122.1198,15504.0
2021-02-12 13:00:00,132.4,132.55,131.61,131.75,37187.0,122.129,122.2674,121.4003,121.5295,37187.0
2021-02-12 13:30:00,131.75,131.99,131.51,131.94,14615.0,121.5295,121.7508,121.3081,121.7047,14615.0
2021-02-12 14:00:00,131.89,132.09,131.77,132.0,16140.0,121.6586,121.8431,121.5479,121.7601,16140.0
2021-02-12 14:30:00,132.03,132.03,131.54,131.9,26747.0,121.7877,121.7877,121.3357,121.6678,26747.0
2021-02-12 15:00:00,131.92,132.52,131.91,132.06,48535.0,121.6863,122.2397,121.677,121.8154,48535.0
2021-02-12 15:30:00,131.93,132.73,131.8,132.73,81439.0,121.6955,122.4334,121.5756,122.4334,81439.0
2021-02-16 09:30:00,133.55,134.67,132.96,133.18,29500.0,123.1898,124.2229,122.6456,122.8485,29500.0
2021-02-16 10:00:00,133.08,133.22,132.41,132.47,19327.0,122.7563,122.8854,122.1383,122.1936,19327.0
2021-02-16 10:30:00,132.51,132.86,131.07,131.57,29447.0,122.2305,122.5533,120.9022,121.3634,29447.0
2021-02-16 11:00:00,131.48,131.95,131.41,131.54,32132.0,121.2804,121.7139,121.2158,121.3357,32132.0
2021-02-16 11:30:00,131.61,132.1,131.28,131.53,20747.0,121.4003,121.8523,121.0959,121.3265,20747.0
2021-02-16 12:00:00,131.5,131.92,131.21,131.71,25553.0,121.2989,121.6863,121.0313,121.4926,25553.0
2021-02-16 12:30:00,131.65,131.85,131.49,131.77,11259.0,121.4372,121.6217,121.2896,121.5479,11259.0
2021-02-16 13:00:00,131.78,131.89,131.58,131.79,14052.0,121.5571,121.6586,121.3726,121.5664,14052.0
2021-02-16 13:30:00,131.81,131.98,131.61,131.75,13714.0,121.5848,121.7416,121.4003,121.5295,13714.0
2021-02-16 14:00:00,131.8,131.92,131.26,131.36,14341.0,121.5756,121.6863,121.0775,121.1697,14341.0
2021-02-16 14:30:00,131.41,131.61,131.15,131.61,28801.0,121.2158,121.4003,120.976,121.4003,28801.0
2021-02-16 15:00:00,131.65,131.65,131.22,131.51,26764.0,121.4372,121.4372,121.0406,121.3081,26764.0
2021-02-16 15:30:00,131.41,131.41,131.0,131.05,88517.0,121.2158,121.2158,120.8376,120.8838,88517.0
2021-02-17 09:30:00,130.58,131.86,129.26,131.46,46698.0,120.4502,121.6309,119.2326,121.262,46698.0
2021-02-17 10:00:00,131.55,132.48,131.3,132.0,25529.0,121.345,122.2028,121.1144,121.7601,25529.0
2021-02-17 10:30:00,131.91,131.93,131.45,131.63,32757.0,121.677,121.6955,121.2527,121.4188,32757.0
2021-02-17 11:00:00,131.55,131.69,131.0,131.66,53741.0,121.345,121.4741,120.8376,121.4464,53741.0
2021-02-17 11:30:00,131.56,132.11,131.54,131.8,69426.0,121.3542,121.8615,121.3357,121.5756,69426.0
2021-02-17 12:00:00,131.86,132.23,131.57,132.23,25252.0,121.6309,121.9722,121.3634,121.9722,25252.0
2021-02-17 12:30:00,132.23,132.23,131.61,131.77,20166.0,121.9722,121.9722,121.4003,121.5479,20166.0
2021-02-17 13:00:00,131.83,132.11,131.72,131.94,12836.0,121.6033,121.8615,121.5018,121.7047,12836.0
2021-02-17 13:30:00,131.95,132.1,131.78,132.02,14358.0,121.7139,121.8523,121.5571,121.7785,14358.0
2021-02-17 14:00:00,132.07,132.44,131.96,132.08,17242.0,121.8246,122.1659,121.7232,121.8339,17242.0
2021-02-17 14:30:00,132.05,132.42,131.86,131.95,31465.0,121.8062,122.1475,121.6309,121.7139,31465.0
2021-02-17 15:00:00,131.89,132.05,131.75,131.81,50654.0,121.6586,121.8062,121.5295,121.5848,50654.0
2021-02-17 15:30:00,131.78,132.48,131.74,132.4,94192.0,121.5571,122.2028,121.5202,122.129,94192.0
2021-02-18 09:30:00,131.31,132.06,130.64,131.13,37688.0,121.1236,121.8154,120.5056,120.9576,37688.0
2021-02-18 10:00:00,131.14,131.27,130.36,130.63,27238.0,120.9668,121.0867,120.2473,120.4963,27238.0
2021-02-18 10:30:00,130.63,130.64,130.24,130.39,23210.0,120.4963,120.5056,120.1366,120.275,23210.0
2021-02-18 11:00:00,130.3,131.2,130.29,131.09,25970.0,120.1919,121.0221,120.1827,120.9207,25970.0
2021-02-18 11:30:00,130.97,131.48,130.94,131.33,15062.0,120.81,121.2804,120.7823,121.142,15062.0
2021-02-18 12:00:00,131.33,131.39,130.95,131.27,18927.0,121.142,121.1974,120.7915,121.0867,18927.0
2021-02-18 12:30:00,131.26,131.26,130.44,130.61,13354.0,121.0775,121.0775,120.3211,120.4779,13354.0
2021-02-18 13:00:00,130.58,131.14,130.51,131.08,12999.0,120.4502,120.9668,120.3857,120.9114,12999.0
2021-02-18 13:30:00,131.11,131.76,131.11,131.56,36429.0,120.9391,121.5387,120.9391,121.3542,36429.0
2021-02-18 14:00:00,131.61,131.94,131.61,131.88,28657.0,121.4003,121.7047,121.4003,121.6494,28657.0
2021-02-18 14:30:00,131.94,132.07,131.7,131.83,30720.0,121.7047,121.8246,121.4833,121.6033,30720.0
2021-02-18 15:00:00,131.8,131.9,131.48,131.52,29581.0,121.5756,121.6678,121.2804,121.3173,29581.0
2021-02-18 15:30:00,131.53,131.94,131.2,131.41,91598.0,121.3265,121.7047,121.0221,121.2158,91598.0
2021-02-19 09:30:00,132.21,134.83,132.21,134.67,46295.0,121.9538,124.3705,121.9538,124.2229,46295.0
2021-02-19 10:00:00,134.69,134.77,134.14,134.15,25292.0,124.2414,124.3152,123.7341,123.7433,25292.0
2021-02-19 10:30:00,134.06,134.56,133.92,133.92,20116.0,123.6603,124.1215,123.5311,123.5311,20116.0
2021-02-19 11:00:00,134.01,134.41,133.81,134.37,25871.0,123.6141,123.9831,123.4297,123.9462,25871.0
2021-02-19 11:30:00,134.31,134.42,134.14,134.17,31183.0,123.8909,123.9923,123.7341,123.7617,31183.0
2021-02-19 12:00:00,134.14,134.67,133.72,133.97,37643.0,123.7341,124.2229,123.3466,123.5772,37643.0
2021-02-19 12:30:00,133.94,134.46,133.94,134.46,36881.0,123.5496,124.0292,123.5496,124.0292,36881.0
2021-02-19 13:00:00,134.55,134.76,134.46,134.62,13962.0,124.1122,124.306,124.0292,124.1768,13962.0
2021-02-19 13:30:00,134.58,134.95,134.49,134.93,12911.0,124.1399,124.4812,124.0569,124.4628,12911.0
2021-02-19 14:00:00,134.92,135.0,134.45,134.5,20110.0,124.4535,124.5273,124.02,124.0661,20110.0
2021-02-19 14:30:00,134.5,135.28,134.5,135.23,25754.0,124.0661,124.7856,124.0661,124.7395,25754.0
2021-02-19 15:00:00,135.2,135.82,135.06,135.7,35960.0,124.7118,125.2837,124.5827,125.173,35960.0
2021-02-19 15:30:00,135.72,135.93,135.14,135.3,115119.0,125.1915,125.3852,124.6565,124.8041,115119.0
2021-02-22 09:30:00,134.56,136.34,134.3,136.32,40221.0,124.1215,125.7634,123.8816,125.7449,40221.0
2021-02-22 10:00:00,136.35,137.78,136.17,137.15,59384.0,125.7726,127.0917,125.6066,126.5106,59384.0
2021-02-22 10:30:00,137.1,137.88,136.93,137.61,37224.0,126.4644,127.1839,126.3076,126.9349,37224.0
2021-02-22 11:00:00,137.54,138.1,137.54,137.94,22970.0,126.8703,127.3869,126.8703,127.2393,22970.0
2021-02-22 11:30:00,137.96,138.67,137.96,138.67,37164.0,127.2577,127.9126,127.2577,127.9126,37164.0
2021-02-22 12:00:00,138.67,138.9,138.19,138.85,37091.0,127.9126,128.1248,127.4699,128.0787,37091.0
2021-02-22 12:30:00,138.88,139.03,138.54,138.61,20257.0,128.1063,128.2447,127.7927,127.8573,20257.0
2021-02-22 13:00:00,138.54,138.7,138.07,138.2,22997.0,127.7927,127.9403,127.3592,127.4791,22997.0
2021-02-22 13:30:00,138.17,138.41,137.47,137.64,34342.0,127.4514,127.6728,126.8057,126.9625,34342.0
2021-02-22 14:00:00,137.68,137.68,137.25,137.54,32612.0,126.9994,126.9994,126.6028,126.8703,32612.0
2021-02-22 14:30:00,137.51,137.71,137.48,137.67,23369.0,126.8426,127.0271,126.815,126.9902,23369.0
2021-02-22 15:00:00,137.63,137.9,137.26,137.27,28482.0,126.9533,127.2024,126.612,126.6212,28482.0
2021-02-22 15:30:00,137.3,137.85,137.26,137.52,91934.0,126.6489,127.1562,126.612,126.8518,91934.0
2021-02-23 09:30:00,137.52,137.65,134.99,136.77,49119.0,126.8518,126.9718,124.5181,126.16,49119.0
2021-02-23 10:00:00,136.5,137.19,136.1,136.94,19299.0,125.911,126.5474,125.542,126.3168,19299.0
2021-02-23 10:30:00,136.96,136.96,136.05,136.19,29841.0,126.3353,126.3353,125.4959,125.625,29841.0
2021-02-23 11:00:00,136.39,136.55,135.83,136.06,21245.0,125.8095,125.9571,125.293,125.5051,21245.0
2021-02-23 11:30:00,136.06,136.43,135.71,135.84,27756.0,125.5051,125.8464,125.1823,125.3022,27756.0
2021-02-23 12:00:00,135.87,136.31,135.68,136.01,30232.0,125.3298,125.7357,125.1546,125.459,30232.0
2021-02-23 12:30:00,135.97,136.12,135.45,135.53,15958.0,125.4221,125.5605,124.9424,125.0162,15958.0
2021-02-23 13:00:00,135.4,136.06,135.25,136.0,21558.0,124.8963,125.5051,124.7579,125.4498,21558.0
2021-02-23 13:30:00,135.97,136.52,135.94,136.22,22328.0,125.4221,125.9294,125.3944,125.6527,22328.0
2021-02-23 14:00:00,136.36,137.02,136.23,136.79,25399.0,125.7818,126.3906,125.6619,126.1785,25399.0
2021-02-23 14:30:00,136.84,137.55,136.74,137.27,28877.0,126.2246,126.8795,126.1324,126.6212,28877.0
2021-02-23 15:00:00,137.32,137.72,137.13,137.29,42083.0,126.6674,127.0363,126.4921,126.6397,42083.0
2021-02-23 15:30:00,137.29,137.56,136.95,136.98,105525.0,126.6397,126.8887,126.3261,126.3537,105525.0
2021-02-24 09:30:00,137.75,140.07,137.22,139.71,50177.0,127.064,129.204,126.5751,128.872,50177.0
2021-02-24 10:00:00,139.98,140.81,139.5,140.32,70834.0,129.121,129.8866,128.6782,129.4346,70834.0
2021-02-24 10:30:00,140.61,141.8,140.58,141.59,47055.0,129.7021,130.7998,129.6745,130.6061,47055.0
2021-02-24 11:00:00,141.69,141.97,141.51,141.81,39631.0,130.6984,130.9566,130.5323,130.8091,39631.0
2021-02-24 11:30:00,141.82,142.7,141.55,141.81,28656.0,130.8183,131.63,130.5692,130.8091,28656.0
2021-02-24 12:00:00,141.84,142.36,141.56,142.3,15942.0,130.8367,131.3164,130.5784,131.261,15942.0
2021-02-24 12:30:00,142.29,142.44,141.84,141.91,16693.0,131.2518,131.3902,130.8367,130.9013,16693.0
2021-02-24 13:00:00,141.94,142.28,141.6,142.12,124725.0,130.929,131.2426,130.6153,131.095,124725.0
2021-02-24 13:30:00,142.21,142.37,141.95,142.01,19794.0,131.178,131.3256,130.9382,130.9935,19794.0
2021-02-24 14:00:00,142.05,142.3,141.61,141.71,23879.0,131.0304,131.261,130.6246,130.7168,23879.0
2021-02-24 14:30:00,141.66,141.8,141.24,141.31,26264.0,130.6707,130.7998,130.2833,130.3478,26264.0
2021-02-24 15:00:00,141.35,141.9,141.33,141.71,58736.0,130.3847,130.8921,130.3663,130.7168,58736.0
2021-02-24 15:30:00,141.67,141.75,141.18,141.27,88859.0,130.6799,130.7537,130.2279,130.3109,88859.0
2021-02-25 09:30:00,141.0,142.45,141.0,142.06,43604.0,130.0619,131.3994,130.0619,131.0397,43604.0
2021-02-25 10:00:00,142.02,142.25,141.08,141.22,34770.0,131.0028,131.2149,130.1357,130.2648,34770.0
2021-02-25 10:30:00,141.1,141.12,140.27,140.55,20958.0,130.1541,130.1726,129.3885,129.6468,20958.0
2021-02-25 11:00:00,140.45,140.69,139.87,140.25,21641.0,129.5546,129.7759,129.0195,129.3701,21641.0
2021-02-25 11:30:00,140.21,140.21,139.32,139.65,24910.0,129.3332,129.3332,128.5122,128.8166,24910.0
2021-02-25 12:00:00,139.51,140.23,139.51,139.85,17343.0,128.6875,129.3516,128.6875,129.0011,17343.0
2021-02-25 12:30:00,139.62,139.77,138.52,138.67,15712.0,128.7889,128.9273,127.7743,127.9126,15712.0
2021-02-25 13:00:00,138.69,139.25,138.06,139.25,19380.0,127.9311,128.4476,127.35,128.4476,19380.0
2021-02-25 13:30:00,139.23,139.43,138.99,139.2,21449.0,128.4292,128.6137,128.2078,128.4015,21449.0
2021-02-25 14:00:00,139.09,140.06,139.09,139.71,16548.0,128.3001,129.1948,128.3001,128.872,16548.0
2021-02-25 14:30:00,139.68,140.06,139.41,139.52,27827.0,128.8443,129.1948,128.5952,128.6967,27827.0
2021-02-25 15:00:00,139.61,139.72,138.67,138.68,26931.0,128.7797,128.8812,127.9126,127.9219,26931.0
2021-02-25 15:30:00,138.7,139.27,138.22,138.83,99695.0,127.9403,128.4661,127.4975,128.0602,99695.0
2021-02-26 09:30:00,139.06,140.06,138.45,138.79,42226.0,128.2724,129.1948,127.7097,128.0233,42226.0
2021-02-26 10:00:00,138.67,138.68,135.77,136.5,59003.0,127.9126,127.9219,125.2376,125.911,59003.0
2021-02-26 10:30:00,136.56,138.4,136.55,138.24,44929.0,125.9663,127.6636,125.9571,127.516,44929.0
2021-02-26 11:00:00,138.33,139.56,138.14,139.14,32532.0,127.599,128.7336,127.4238,128.3462,32532.0
2021-02-26 11:30:00,139.01,139.63,138.84,139.16,24055.0,128.2263,128.7982,128.0694,128.3646,24055.0
2021-02-26 12:00:00,139.27,140.21,139.1,140.1,29229.0,128.4661,129.3332,128.3093,129.2317,29229.0
2021-02-26 12:30:00,140.15,140.51,139.92,139.92,29435.0,129.2778,129.6099,129.0657,129.0657,29435.0
2021-02-26 13:00:00,139.83,140.34,139.5,140.16,20084.0,128.9826,129.4531,128.6782,129.287,20084.0
2021-02-26 13:30:00,140.14,140.14,139.49,139.62,33429.0,129.2686,129.2686,128.669,128.7889,33429.0
2021-02-26 14:00:00,139.67,139.9,138.9,139.19,31946.0,128.8351,129.0472,128.1248,128.3923,31946.0
2021-02-26 14:30:00,139.16,139.83,139.04,139.71,30196.0,128.3646,128.9826,128.2539,128.872,30196.0
2021-02-26 15:00:00,139.86,140.31,139.67,139.72,42153.0,129.0103,129.4254,128.8351,128.8812,42153.0
2021-02-26 15:30:00,139.86,140.45,138.91,138.93,180401.0,129.0103,129.5546,128.134,128.1525,180401.0
2021-03-01 09:30:00,141.55,143.28,141.04,142.14,47442.0,130.5692,132.165,130.0988,131.1135,47442.0
2021-03-01 10:00:00,142.18,143.59,141.99,143.17,27533.0,131.1503,132.451,130.9751,132.0635,27533.0
2021-03-01 10:30:00,143.38,143.86,143.27,143.7,18054.0,132.2573,132.7,132.1558,132.5524,18054.0
2021-03-01 11:00:00,143.77,144.39,143.24,144.17,37501.0,132.617,133.1889,132.1281,132.986,37501.0
2021-03-01 11:30:00,144.16,144.24,143.46,143.79,35446.0,132.9767,133.0505,132.3311,132.6355,35446.0
2021-03-01 12:00:00,143.8,144.0,143.31,143.36,19999.0,132.6447,132.8292,132.1927,132.2388,19999.0
2021-03-01 12:30:00,143.3,143.83,143.3,143.65,18631.0,132.1835,132.6723,132.1835,132.5063,18631.0
2021-03-01 13:00:00,143.27,143.39,142.63,142.94,29670.0,132.1558,132.2665,131.5654,131.8514,29670.0
2021-03-01 13:30:00,142.95,143.31,142.89,143.24,13293.0,131.8606,132.1927,131.8053,132.1281,13293.0
2021-03-01 14:00:00,143.19,143.58,142.95,143.52,20429.0,132.082,132.4417,131.8606,132.3864,20429.0
2021-03-01 14:30:00,143.53,143.85,142.93,142.93,15798.0,132.3956,132.6908,131.8422,131.8422,15798.0
2021-03-01 15:00:00,142.99,143.27,142.72,142.85,24340.0,131.8975,132.1558,131.6485,131.7684,24340.0
2021-03-01 15:30:00,142.89,142.95,142.36,142.5,88543.0,131.8053,131.8606,131.3164,131.4455,88543.0
2021-03-02 09:30:00,142.4,144.16,142.4,144.06,20374.0,131.3533,132.9767,131.3533,132.8845,20374.0
2021-03-02 10:00:00,144.05,144.46,143.56,143.72,32292.0,132.8753,133.2535,132.4233,132.5709,32292.0
2021-03-02 10:30:00,143.83,143.89,143.21,143.41,15825.0,132.6723,132.7277,132.1004,132.2849,15825.0
2021-03-02 11:00:00,143.46,143.73,142.98,143.55,22885.0,132.3311,132.5801,131.8883,132.4141,22885.0
2021-03-02 11:30:00,143.49,143.49,142.51,142.88,17190.0,132.3587,132.3587,131.4547,131.796,17190.0
2021-03-02 12:00:00,142.83,143.93,142.77,143.64,14557.0,131.7499,132.7646,131.6946,132.4971,14557.0
2021-03-02 12:30:00,143.59,144.06,143.58,143.89,13595.0,132.451,132.8845,132.4417,132.7277,13595.0
2021-03-02 13:00:00,143.93,144.27,143.92,144.21,19193.0,132.7646,133.0782,132.7554,133.0229,19193.0
2021-03-02 13:30:00,144.29,144.69,144.15,144.65,11725.0,133.0967,133.4656,132.9675,133.4287,11725.0
2021-03-02 14:00:00,144.7,144.71,144.18,144.41,9572.0,133.4749,133.4841,132.9952,133.2074,9572.0
2021-03-02 14:30:00,144.43,144.86,144.29,144.69,15259.0,133.2258,133.6224,133.0967,133.4656,15259.0
2021-03-02 15:00:00,144.62,144.86,144.33,144.33,17950.0,133.4011,133.6224,133.1336,133.1336,17950.0
2021-03-02 15:30:00,144.35,144.35,142.72,142.74,153801.0,133.152,133.152,131.6485,131.6669,153801.0
2021-03-03 09:30:00,143.15,144.55,142.92,143.5,38925.0,132.0451,133.3365,131.8329,132.3679,38925.0
2021-03-03 10:00:00,143.23,143.7,142.44,143.07,19291.0,132.1189,132.5524,131.3902,131.9713,19291.0
2021-03-03 10:30:00,142.95,143.5,142.77,143.37,25857.0,131.8606,132.3679,131.6946,132.248,25857.0
2021-03-03 11:00:00,143.24,143.9,143.17,143.75,17542.0,132.1281,132.7369,132.0635,132.5986,17542.0
2021-03-03 11:30:00,143.63,144.19,143.53,144.05,16721.0,132.4879,133.0044,132.3956,132.8753,16721.0
2021-03-03 12:00:00,143.94,144.19,143.84,143.88,18207.0,132.7738,133.0044,132.6816,132.7185,18207.0
2021-03-03 12:30:00,143.96,144.74,143.91,144.47,16731.0,132.7923,133.5118,132.7461,133.2627,16731.0
2021-03-03 13:00:00,144.3,145.1,144.21,144.71,15610.0,133.1059,133.8438,133.0229,133.4841,15610.0
2021-03-03 13:30:00,144.79,145.03,144.48,144.48,19320.0,133.5579,133.7793,133.2719,133.2719,19320.0
2021-03-03 14:00:00,144.71,144.81,143.98,144.42,32056.0,133.4841,133.5763,132.8107,133.2166,32056.0
2021-03-03 14:30:00,144.42,144.61,144.05,144.51,28583.0,133.2166,133.3918,132.8753,133.2996,28583.0
2021-03-03 15:00:00,144.56,144.58,144.13,144.39,31371.0,133.3457,133.3642,132.9491,133.1889,31371.0
2021-03-03 15:30:00,144.39,144.43,143.46,143.58,100382.0,133.1889,133.2258,132.3311,132.4417,100382.0
2021-03-04 09:30:00,143.34,144.79,143.24,143.82,25302.0,132.2204,133.5579,132.1281,132.6631,25302.0
2021-03-04 10:00:00,143.58,143.67,142.64,143.21,57932.0,132.4417,132.5248,131.5747,132.1004,57932.0
2021-03-04 10:30:00,143.21,143.59,142.84,143.19,49728.0,132.1004,132.451,131.7591,132.082,49728.0
2021-03-04 11:00:00,143.2,143.84,143.1,143.65,19719.0,132.0912,132.6816,131.999,132.5063,19719.0
2021-03-04 11:30:00,143.59,144.26,143.59,144.12,30189.0,132.451,133.069,132.451,132.9399,30189.0
2021-03-04 12:00:00,144.1,145.21,144.1,144.7,22981.0,132.9214,133.9453,132.9214,133.4749,22981.0
2021-03-04 12:30:00,144.54,144.6,142.34,142.37,21898.0,133.3273,133.3826,131.2979,131.3256,21898.0
2021-03-04 13:00:00,142.44,142.87,140.71,141.47,26500.0,131.3902,131.7868,129.7944,130.4954,26500.0
2021-03-04 13:30:00,141.47,141.84,139.65,139.66,20158.0,130.4954,130.8367,128.8166,128.8258,20158.0
2021-03-04 14:00:00,139.74,141.34,139.42,141.34,27477.0,128.8996,130.3755,128.6045,130.3755,27477.0
2021-03-04 14:30:00,141.31,142.36,140.85,142.31,37517.0,130.3478,131.3164,129.9235,131.2703,37517.0
2021-03-04 15:00:00,142.23,142.29,141.12,141.53,30942.0,131.1965,131.2518,130.1726,130.5508,30942.0
2021-03-04 15:30:00,141.46,142.18,141.13,141.74,107909.0,130.4862,131.1503,130.1818,130.7445,107909.0
2021-03-05 09:30:00,143.57,145.06,143.57,144.55,42161.0,132.4325,133.8069,132.4325,133.3365,42161.0
2021-03-05 10:00:00,144.59,145.65,144.22,144.34,27922.0,133.3734,134.3512,133.0321,133.1428,27922.0
2021-03-05 10:30:00,144.36,144.98,144.0,144.26,40536.0,133.1612,133.7331,132.8292,133.069,40536.0
2021-03-05 11:00:00,144.15,144.2,143.27,143.43,24108.0,132.9675,133.0136,132.1558,132.3034,24108.0
2021-03-05 11:30:00,143.51,145.24,143.51,145.18,27739.0,132.3772,133.973,132.3772,133.9176,27739.0
2021-03-05 12:00:00,145.21,145.88,144.81,145.57,22067.0,133.9453,134.5633,133.5763,134.2774,22067.0
2021-03-05 12:30:00,145.59,146.31,145.59,145.92,24447.0,134.2958,134.96,134.2958,134.6002,24447.0
2021-03-05 13:00:00,146.18,146.59,145.63,146.25,17608.0,134.84,135.2182,134.3327,134.9046,17608.0
2021-03-05 13:30:00,146.4,147.45,146.33,147.01,17130.0,135.043,136.0115,134.9784,135.6057,17130.0
2021-03-05 14:00:00,147.16,147.22,146.36,147.21,18385.0,135.744,135.7994,135.0061,135.7901,18385.0
2021-03-05 14:30:00,147.25,147.5,146.83,147.22,23430.0,135.827,136.0576,135.4396,135.7994,23430.0
2021-03-05 15:00:00,147.31,147.85,147.27,147.44,24789.0,135.8824,136.3805,135.8455,136.0023,24789.0
2021-03-05 15:30:00,147.39,148.77,147.39,147.77,117414.0,135.9562,137.2291,135.9562,136.3067,117414.0
2021-03-08 09:30:00,147.38,149.78,147.38,148.17,80986.0,135.947,138.1608,135.947,136.6757,80986.0
2021-03-08 10:00:00,148.3,149.18,148.23,149.04,41376.0,136.7956,137.6073,136.731,137.4782,41376.0
2021-03-08 10:30:00,149.06,150.66,148.95,150.41,50048.0,137.4966,138.9725,137.3952,138.7419,50048.0
2021-03-08 11:00:00,150.64,150.77,149.84,150.41,69604.0,138.9541,139.074,138.2161,138.7419,69604.0
2021-03-08 11:30:00,150.42,150.42,149.71,149.88,24064.0,138.7511,138.7511,138.0962,138.253,24064.0
2021-03-08 12:00:00,149.9,152.02,149.83,151.89,30447.0,138.2715,140.227,138.2069,140.1071,30447.0
2021-03-08 12:30:00,151.98,152.25,151.75,151.93,22908.0,140.1901,140.4392,139.978,140.144,22908.0
2021-03-08 13:00:00,152.02,152.6,151.88,151.88,32166.0,140.227,140.762,140.0979,140.0979,32166.0
2021-03-08 13:30:00,152.02,152.02,150.39,150.51,41188.0,140.227,140.227,138.7235,138.8341,41188.0
2021-03-08 14:00:00,150.51,151.74,150.47,151.63,23458.0,138.8341,139.9687,138.7972,139.8673,23458.0
2021-03-08 14:30:00,151.68,151.79,151.17,151.54,25279.0,139.9134,140.0148,139.4429,139.7842,25279.0
2021-03-08 15:00:00,151.54,151.76,150.75,151.65,39894.0,139.7842,139.9872,139.0555,139.8857,39894.0
2021-03-08 15:30:00,151.68,151.95,150.1,150.1,129221.0,139.9134,140.1624,138.456,138.456,129221.0
2021-03-09 09:30:00,150.1,150.6,146.9,148.09,66679.0,138.456,138.9172,135.5042,136.6019,66679.0
2021-03-09 10:00:00,148.03,148.2,147.06,147.34,42270.0,136.5465,136.7033,135.6518,135.9101,42270.0
2021-03-09 10:30:00,147.35,148.35,147.19,147.94,73187.0,135.9193,136.8417,135.7717,136.4635,73187.0
2021-03-09 11:00:00,147.9,148.49,146.9,146.91,68200.0,136.4266,136.9708,135.5042,135.5134,68200.0
2021-03-09 11:30:00,146.82,147.66,146.72,147.66,38960.0,135.4304,136.2052,135.3382,136.2052,38960.0
2021-03-09 12:00:00,147.66,147.76,147.08,147.34,32782.0,136.2052,136.2975,135.6702,135.9101,32782.0
2021-03-09 12:30:00,147.35,147.44,146.46,146.62,26559.0,135.9193,136.0023,135.0983,135.2459,26559.0
2021-03-09 13:00:00,146.62,146.77,145.62,145.94,29264.0,135.2459,135.3843,134.3235,134.6187,29264.0
2021-03-09 13:30:00,145.95,146.64,145.88,146.47,28247.0,134.6279,135.2644,134.5633,135.1075,28247.0
2021-03-09 14:00:00,146.48,146.57,145.92,146.14,20113.0,135.1168,135.1998,134.6002,134.8031,20113.0
2021-03-09 14:30:00,146.17,146.39,145.74,146.3,29863.0,134.8308,135.0338,134.4342,134.9507,29863.0
2021-03-09 15:00:00,146.33,146.67,145.94,145.97,38381.0,134.9784,135.292,134.6187,134.6463,38381.0
2021-03-09 15:30:00,145.94,146.11,145.01,145.35,115056.0,134.6187,134.7755,133.7608,134.0744,115056.0
2021-03-10 09:30:00,145.52,146.97,145.37,146.31,35707.0,134.2312,135.5688,134.0929,134.96,35707.0
2021-03-10 10:00:00,146.54,147.06,145.91,145.92,32024.0,135.1721,135.6518,134.591,134.6002,32024.0
2021-03-10 10:30:00,145.93,146.51,145.32,146.5,44109.0,134.6094,135.1444,134.0468,135.1352,44109.0
2021-03-10 11:00:00,146.5,147.47,146.32,146.59,89705.0,135.1352,136.03,134.9692,135.2182,89705.0
2021-03-10 11:30:00,146.57,147.09,146.35,146.68,49944.0,135.1998,135.6795,134.9969,135.3013,49944.0
2021-03-10 12:00:00,146.75,146.93,146.57,146.81,23421.0,135.3658,135.5319,135.1998,135.4212,23421.0
2021-03-10 12:30:00,146.93,147.12,146.61,146.73,18694.0,135.5319,135.7071,135.2367,135.3474,18694.0
2021-03-10 13:00:00,146.67,147.77,146.4,147.77,20676.0,135.292,136.3067,135.043,136.3067,20676.0
2021-03-10 13:30:00,147.77,147.99,147.5,147.79,18828.0,136.3067,136.5096,136.0576,136.3252,18828.0
2021-03-10 14:00:00,147.66,148.19,147.66,148.04,18411.0,136.2052,136.6941,136.2052,136.5558,18411.0
2021-03-10 14:30:00,147.96,148.59,147.9,148.43,29523.0,136.482,137.0631,136.4266,136.9155,29523.0
2021-03-10 15:00:00,148.42,148.44,147.7,148.05,24639.0,136.9063,136.9247,136.2421,136.565,24639.0
2021-03-10 15:30:00,148.03,148.03,147.52,147.55,84272.0,136.5465,136.5465,136.0761,136.1038,84272.0
2021-03-11 09:30:00,148.87,149.24,147.72,149.24,29290.0,137.3214,137.6627,136.2606,137.6627,29290.0
2021-03-11 10:00:00,149.11,149.17,148.04,148.61,39458.0,137.5428,137.5981,136.5558,137.0815,39458.0
2021-03-11 10:30:00,148.67,149.36,148.23,149.21,38380.0,137.1369,137.7734,136.731,137.635,38380.0
2021-03-11 11:00:00,149.21,149.49,148.96,149.02,30248.0,137.635,137.8933,137.4044,137.4597,30248.0
2021-03-11 11:30:00,149.05,149.08,148.05,148.22,110003.0,137.4874,137.5151,136.565,136.7218,110003.0
2021-03-11 12:00:00,148.19,148.39,148.07,148.32,20568.0,136.6941,136.8786,136.5834,136.814,20568.0
2021-03-11 12:30:00,148.33,148.44,147.66,148.02,17814.0,136.8233,136.9247,136.2052,136.5373,17814.0
2021-03-11 13:00:00,148.06,148.4,147.65,147.78,15587.0,136.5742,136.8878,136.196,136.3159,15587.0
2021-03-11 13:30:00,147.86,147.98,147.31,147.33,17486.0,136.3897,136.5004,135.8824,135.9008,17486.0
2021-03-11 14:00:00,147.32,147.82,147.32,147.73,19377.0,135.8916,136.3528,135.8916,136.2698,19377.0
2021-03-11 14:30:00,147.66,148.06,147.59,147.83,31114.0,136.2052,136.5742,136.1407,136.362,31114.0
2021-03-11 15:00:00,147.83,147.94,147.26,147.3,40336.0,136.362,136.4635,135.8363,135.8732,40336.0
2021-03-11 15:30:00,147.32,147.41,146.65,146.82,121373.0,135.8916,135.9746,135.2736,135.4304,121373.0
2021-03-12 09:30:00,147.63,148.69,147.46,148.25,100754.0,136.1776,137.1553,136.0208,136.7495,100754.0
2021-03-12 10:00:00,148.28,148.4,147.47,148.1,28091.0,136.7771,136.8878,136.03,136.6111,28091.0
2021-03-12 10:30:00,148.0,148.79,147.96,148.77,150239.0,136.5189,137.2476,136.482,137.2291,150239.0
2021-03-12 11:00:00,148.75,148.76,148.2,148.29,38429.0,137.2107,137.2199,136.7033,136.7864,38429.0
2021-03-12 11:30:00,148.48,148.51,147.51,147.51,15570.0,136.9616,136.9893,136.0669,136.0669,15570.0
2021-03-12 12:00:00,147.58,147.82,147.27,147.59,9430.0,136.1314,136.3528,135.8455,136.1407,9430.0
2021-03-12 12:30:00,147.59,148.03,147.42,147.87,10814.0,136.1407,136.5465,135.9839,136.3989,10814.0
2021-03-12 13:00:00,147.92,148.09,147.63,148.09,14208.0,136.4451,136.6019,136.1776,136.6019,14208.0
2021-03-12 13:30:00,148.16,148.16,147.45,147.58,29114.0,136.6664,136.6664,136.0115,136.1314,29114.0
2021-03-12 14:00:00,147.58,148.16,147.53,148.1,10947.0,136.1314,136.6664,136.0853,136.6111,10947.0
2021-03-12 14:30:00,148.2,148.25,147.76,147.9,10663.0,136.7033,136.7495,136.2975,136.4266,10663.0
2021-03-12 15:00:00,147.87,148.33,147.87,148.03,24837.0,136.3989,136.8233,136.3989,136.5465,24837.0
2021-03-12 15:30:00,148.05,148.22,147.91,148.0,111555.0,136.565,136.7218,136.4358,136.5189,111555.0
2021-03-15 09:30:00,147.43,148.21,145.12,145.55,20721.0,135.9931,136.7126,133.8623,134.2589,20721.0
2021-03-15 10:00:00,145.55,146.68,145.03,146.43,16471.0,134.2589,135.3013,133.7793,135.0707,16471.0
2021-03-15 10:30:00,146.51,146.66,145.06,145.25,18785.0,135.1444,135.2828,133.8069,133.9822,18785.0
2021-03-15 11:00:00,145.11,145.3,144.09,144.09,21533.0,133.8531,134.0283,132.9122,132.9122,21533.0
2021-03-15 11:30:00,144.22,144.73,143.76,144.4,21643.0,133.0321,133.5025,132.6078,133.1981,21643.0
2021-03-15 12:00:00,144.41,145.04,144.38,144.85,12727.0,133.2074,133.7885,133.1797,133.6132,12727.0
2021-03-15 12:30:00,144.75,145.42,144.73,145.23,13487.0,133.521,134.139,133.5025,133.9637,13487.0
2021-03-15 13:00:00,145.32,145.56,145.14,145.22,17128.0,134.0468,134.2681,133.8807,133.9545,17128.0
2021-03-15 13:30:00,145.22,145.42,144.88,145.12,20231.0,133.9545,134.139,133.6409,133.8623,20231.0
2021-03-15 14:00:00,145.15,145.38,145.05,145.35,19325.0,133.8899,134.1021,133.7977,134.0744,19325.0
2021-03-15 14:30:00,145.37,145.52,145.07,145.48,30605.0,134.0929,134.2312,133.8162,134.1943,30605.0
2021-03-15 15:00:00,145.47,145.54,144.99,145.09,41363.0,134.1851,134.2497,133.7424,133.8346,41363.0
2021-03-15 15:30:00,145.11,145.94,145.07,145.92,127310.0,133.8531,134.6187,133.8162,134.6002,127310.0
2021-03-16 09:30:00,145.72,146.17,144.46,144.62,21682.0,134.4157,134.8308,133.2535,133.4011,21682.0
2021-03-16 10:00:00,144.44,145.11,144.0,144.09,30704.0,133.235,133.8531,132.8292,132.9122,30704.0
2021-03-16 10:30:00,144.26,144.3,142.76,142.76,32902.0,133.069,133.1059,131.6854,131.6854,32902.0
2021-03-16 11:00:00,142.78,143.27,142.62,142.83,17812.0,131.7038,132.1558,131.5562,131.7499,17812.0
2021-03-16 11:30:00,142.79,143.61,142.41,143.61,21865.0,131.713,132.4694,131.3625,132.4694,21865.0
2021-03-16 12:00:00,143.6,143.96,143.34,143.35,13440.0,132.4602,132.7923,132.2204,132.2296,13440.0
2021-03-16 12:30:00,143.36,144.31,143.36,143.92,103457.0,132.2388,133.1151,132.2388,132.7554,103457.0
2021-03-16 13:00:00,143.98,144.2,143.66,144.19,17119.0,132.8107,133.0136,132.5155,133.0044,17119.0
2021-03-16 13:30:00,144.05,144.22,143.86,144.17,13934.0,132.8753,133.0321,132.7,132.986,13934.0
2021-03-16 14:00:00,144.05,144.44,143.53,143.92,28741.0,132.8753,133.235,132.3956,132.7554,28741.0
2021-03-16 14:30:00,143.99,144.49,143.85,144.34,23419.0,132.8199,133.2811,132.6908,133.1428,23419.0
2021-03-16 15:00:00,144.31,144.81,144.15,144.16,28594.0,133.1151,133.5763,132.9675,132.9767,28594.0
2021-03-16 15:30:00,144.16,144.33,143.45,143.66,155876.0,132.9767,133.1336,132.3218,132.5155,155876.0
2021-03-17 09:30:00,144.84,146.16,143.65,144.9,18820.0,133.604,134.8216,132.5063,133.6593,18820.0
2021-03-17 10:00:00,144.89,145.15,144.47,145.15,14390.0,133.6501,133.8899,133.2627,133.8899,14390.0
2021-03-17 10:30:00,144.99,144.99,143.84,144.08,15142.0,133.7424,133.7424,132.6816,132.903,15142.0
2021-03-17 11:00:00,144.08,145.0,144.08,144.79,19303.0,132.903,133.7516,132.903,133.5579,19303.0
2021-03-17 11:30:00,144.82,145.3,144.79,145.3,19002.0,133.5855,134.0283,133.5579,134.0283,19002.0
2021-03-17 12:00:00,145.33,145.81,144.93,145.08,13891.0,134.056,134.4987,133.687,133.8254,13891.0
2021-03-17 12:30:00,145.13,145.38,144.88,145.2,17501.0,133.8715,134.1021,133.6409,133.9361,17501.0
2021-03-17 13:00:00,145.21,145.33,144.74,144.78,9780.0,133.9453,134.056,133.5118,133.5487,9780.0
2021-03-17 13:30:00,144.84,145.18,144.78,145.0,10849.0,133.604,133.9176,133.5487,133.7516,10849.0
2021-03-17 14:00:00,145.18,145.7,144.97,144.98,27345.0,133.9176,134.3973,133.7239,133.7331,27345.0
2021-03-17 14:30:00,144.9,146.24,144.83,146.1,25791.0,133.6593,134.8954,133.5948,134.7663,25791.0
2021-03-17 15:00:00,146.06,146.13,144.92,145.39,24825.0,134.7294,134.7939,133.6778,134.1113,24825.0
2021-03-17 15:30:00,145.39,146.56,145.39,146.55,89703.0,134.1113,135.1906,134.1113,135.1813,89703.0
2021-03-18 09:30:00,147.52,148.33,147.24,148.05,34399.0,136.0761,136.8233,135.8178,136.565,34399.0
2021-03-18 10:00:00,147.96,149.28,147.95,149.2,17173.0,136.482,137.6996,136.4727,137.6258,17173.0
2021-03-18 10:30:00,149.08,150.19,149.05,149.54,41618.0,137.5151,138.539,137.4874,137.9394,41618.0
2021-03-18 11:00:00,149.62,150.48,149.48,150.32,18234.0,138.0132,138.8065,137.884,138.6589,18234.0
2021-03-18 11:30:00,150.31,150.94,150.22,150.7,16115.0,138.6497,139.2308,138.5666,139.0094,16115.0
2021-03-18 12:00:00,150.84,151.1,150.5,150.75,21779.0,139.1385,139.3784,138.8249,139.0555,21779.0
2021-03-18 12:30:00,150.71,150.71,149.52,149.52,20330.0,139.0186,139.0186,137.9209,137.9209,20330.0
2021-03-18 13:00:00,149.57,149.83,149.39,149.72,10508.0,137.9671,138.2069,137.801,138.1054,10508.0
2021-03-18 13:30:00,149.64,150.31,149.52,150.02,12329.0,138.0316,138.6497,137.9209,138.3822,12329.0
2021-03-18 14:00:00,149.93,149.93,148.53,148.58,10110.0,138.2991,138.2991,137.0077,137.0539,10110.0
2021-03-18 14:30:00,148.73,149.2,148.19,148.96,28740.0,137.1922,137.6258,136.6941,137.4044,28740.0
2021-03-18 15:00:00,148.93,149.05,148.35,148.71,50646.0,137.3767,137.4874,136.8417,137.1738,50646.0
2021-03-18 15:30:00,148.81,148.82,148.04,148.67,90188.0,137.266,137.2752,136.5558,137.1369,90188.0
2021-03-19 09:30:00,147.52,147.73,144.04,146.06,115983.0,136.0761,136.2698,132.8661,134.7294,115983.0
2021-03-19 10:00:00,146.16,146.98,145.67,146.04,38792.0,134.8216,135.578,134.3696,134.7109,38792.0
2021-03-19 10:30:00,146.05,146.37,145.74,146.3,23462.0,134.7201,135.0153,134.4342,134.9507,23462.0
2021-03-19 11:00:00,146.27,146.65,146.1,146.43,13158.0,134.9231,135.2736,134.7663,135.0707,13158.0
2021-03-19 11:30:00,146.44,147.66,146.43,147.29,11916.0,135.0799,136.2052,135.0707,135.8639,11916.0
2021-03-19 12:00:00,147.41,147.78,147.3,147.65,15349.0,135.9746,136.3159,135.8732,136.196,15349.0
2021-03-19 12:30:00,147.67,147.71,147.05,147.09,11577.0,136.2145,136.2514,135.6426,135.6795,11577.0
2021-03-19 13:00:00,147.03,147.57,146.79,147.41,13790.0,135.6241,136.1222,135.4027,135.9746,13790.0
2021-03-19 13:30:00,147.42,147.9,147.23,147.71,15326.0,135.9839,136.4266,135.8086,136.2514,15326.0
2021-03-19 14:00:00,147.91,148.18,147.53,147.77,17084.0,136.4358,136.6849,136.0853,136.3067,17084.0
2021-03-19 14:30:00,147.85,148.19,147.71,148.15,19647.0,136.3805,136.6941,136.2514,136.6572,19647.0
2021-03-19 15:00:00,148.16,148.3,147.89,147.96,19262.0,136.6664,136.7956,136.4174,136.482,19262.0
2021-03-19 15:30:00,147.88,149.15,147.53,147.54,192335.0,136.4082,137.5796,136.0853,136.0945,192335.0
2021-03-22 09:30:00,147.82,148.29,145.56,146.9,38643.0,136.3528,136.7864,134.2681,135.5042,38643.0
2021-03-22 10:00:00,147.05,147.16,145.63,145.84,28432.0,135.6426,135.744,134.3327,134.5264,28432.0
2021-03-22 10:30:00,146.09,146.61,145.89,146.15,10050.0,134.757,135.2367,134.5725,134.8124,10050.0
2021-03-22 11:00:00,146.23,146.43,145.48,145.75,25570.0,134.8862,135.0707,134.1943,134.4434,25570.0
2021-03-22 11:30:00,145.85,146.7,145.85,146.5,13521.0,134.5356,135.3197,134.5356,135.1352,13521.0
2021-03-22 12:00:00,146.61,146.68,145.98,146.36,15358.0,135.2367,135.3013,134.6556,135.0061,15358.0
2021-03-22 12:30:00,146.33,146.66,145.77,146.6,11391.0,134.9784,135.2828,134.4619,135.2275,11391.0
2021-03-22 13:00:00,146.71,147.24,146.6,147.12,10425.0,135.3289,135.8178,135.2275,135.7071,10425.0
2021-03-22 13:30:00,147.3,147.45,147.05,147.33,15035.0,135.8732,136.0115,135.6426,135.9008,15035.0
2021-03-22 14:00:00,147.42,147.62,147.04,147.15,8962.0,135.9839,136.1683,135.6333,135.7348,8962.0
2021-03-22 14:30:00,147.19,148.0,147.16,147.64,30417.0,135.7717,136.5189,135.744,136.1868,30417.0
2021-03-22 15:00:00,147.57,147.93,147.02,147.02,31278.0,136.1222,136.4543,135.6149,135.6149,31278.0
2021-03-22 15:30:00,147.02,147.25,146.77,146.97,83967.0,135.6149,135.827,135.3843,135.5688,83967.0
2021-03-23 09:30:00,145.63,147.25,145.17,147.09,22003.0,134.3327,135.827,133.9084,135.6795,22003.0
2021-03-23 10:00:00,146.9,147.22,145.65,145.88,17172.0,135.5042,135.7994,134.3512,134.5633,17172.0
2021-03-23 10:30:00,145.95,146.1,144.57,144.94,31981.0,134.6279,134.7663,133.3549,133.6962,31981.0
2021-03-23 11:00:00,144.91,145.87,144.62,145.87,88224.0,133.6686,134.5541,133.4011,134.5541,88224.0
2021-03-23 11:30:00,145.88,145.97,144.82,144.88,19596.0,134.5633,134.6463,133.5855,133.6409,19596.0
2021-03-23 12:00:00,144.82,145.13,144.51,144.68,16803.0,133.5855,133.8715,133.2996,133.4564,16803.0
2021-03-23 12:30:00,144.67,144.87,144.41,144.43,15940.0,133.4472,133.6317,133.2074,133.2258,15940.0
2021-03-23 13:00:00,144.35,144.52,143.41,143.64,20030.0,133.152,133.3088,132.2849,132.4971,20030.0
2021-03-23 13:30:00,143.64,143.64,142.35,142.63,24821.0,132.4971,132.4971,131.3072,131.5654,24821.0
2021-03-23 14:00:00,142.6,142.85,141.82,141.98,36236.0,131.5378,131.7684,130.8183,130.9659,36236.0
2021-03-23 14:30:00,141.88,142.01,141.1,141.15,28316.0,130.8736,130.9935,130.1541,130.2003,28316.0
2021-03-23 15:00:00,141.22,141.85,140.86,141.31,50790.0,130.2648,130.8459,129.9327,130.3478,50790.0
2021-03-23 15:30:00,141.22,141.52,140.56,141.38,128561.0,130.2648,130.5415,129.656,130.4124,128561.0
2021-03-24 09:30:00,142.42,144.92,142.32,143.71,31471.0,131.3717,133.6778,131.2795,132.5617,31471.0
2021-03-24 10:00:00,143.76,144.64,143.7,144.11,21941.0,132.6078,133.4195,132.5524,132.9306,21941.0
2021-03-24 10:30:00,144.25,145.2,143.91,145.05,25351.0,133.0598,133.9361,132.7461,133.7977,25351.0
2021-03-24 11:00:00,145.14,145.18,144.05,144.53,27236.0,133.8807,133.9176,132.8753,133.318,27236.0
2021-03-24 11:30:00,144.48,145.13,144.35,144.96,25247.0,133.2719,133.8715,133.152,133.7147,25247.0
2021-03-24 12:00:00,145.02,145.86,144.95,145.58,16530.0,133.77,134.5449,133.7055,134.2866,16530.0
2021-03-24 12:30:00,145.56,145.68,144.86,145.13,27684.0,134.2681,134.3788,133.6224,133.8715,27684.0
2021-03-24 13:00:00,145.16,145.18,144.18,144.62,18127.0,133.8992,133.9176,132.9952,133.4011,18127.0
2021-03-24 13:30:00,144.84,145.3,144.61,145.22,19931.0,133.604,134.0283,133.3918,133.9545,19931.0
2021-03-24 14:00:00,145.18,145.42,145.05,145.07,13978.0,133.9176,134.139,133.7977,133.8162,13978.0
2021-03-24 14:30:00,145.12,145.12,144.1,144.23,20239.0,133.8623,133.8623,132.9214,133.0413,20239.0
2021-03-24 15:00:00,144.3,144.48,143.61,143.67,39651.0,133.1059,133.2719,132.4694,132.5248,39651.0
2021-03-24 15:30:00,143.65,143.91,142.91,142.94,81024.0,132.5063,132.7461,131.8237,131.8514,81024.0
2021-03-25 09:30:00,142.91,145.0,142.17,144.41,99227.0,131.8237,133.7516,131.1411,133.2074,99227.0
2021-03-25 10:00:00,144.43,146.22,143.66,145.89,51842.0,133.2258,134.8769,132.5155,134.5725,51842.0
2021-03-25 10:30:00,145.94,146.31,144.99,145.43,35152.0,134.6187,134.96,133.7424,134.1482,35152.0
2021-03-25 11:00:00,145.42,146.78,144.85,146.28,52277.0,134.139,135.3935,133.6132,134.9323,52277.0
2021-03-25 11:30:00,146.21,147.29,145.93,146.92,44583.0,134.8677,135.8639,134.6094,135.5226,44583.0
2021-03-25 12:00:00,146.97,147.34,146.3,147.03,42059.0,135.5688,135.9101,134.9507,135.6241,42059.0
2021-03-25 12:30:00,147.0,148.46,146.98,147.8,25900.0,135.5964,136.9432,135.578,136.3344,25900.0
2021-03-25 13:00:00,147.78,148.23,147.63,147.72,20957.0,136.3159,136.731,136.1776,136.2606,20957.0
2021-03-25 13:30:00,147.65,148.84,147.35,148.14,50749.0,136.196,137.2937,135.9193,136.648,50749.0
2021-03-25 14:00:00,148.13,148.7,147.84,148.2,31101.0,136.6388,137.1646,136.3713,136.7033,31101.0
2021-03-25 14:30:00,148.23,149.31,148.14,149.08,27484.0,136.731,137.7272,136.648,137.5151,27484.0
2021-03-25 15:00:00,149.11,149.91,148.9,149.7,35238.0,137.5428,138.2807,137.349,138.087,35238.0
2021-03-25 15:30:00,149.71,149.93,149.37,149.61,106977.0,138.0962,138.2991,137.7826,138.004,106977.0
2021-03-26 09:30:00,153.36,154.91,152.44,154.0,83039.0,141.4631,142.8928,140.6144,142.0534,83039.0
2021-03-26 10:00:00,154.16,155.62,153.46,154.93,39409.0,142.201,143.5477,141.5553,142.9113,39409.0
2021-03-26 10:30:00,155.04,155.04,153.58,154.01,24790.0,143.0127,143.0127,141.666,142.0626,24790.0
2021-03-26 11:00:00,153.85,153.85,152.56,153.56,27041.0,141.915,141.915,140.7251,141.6475,27041.0
2021-03-26 11:30:00,153.53,153.83,153.06,153.23,13211.0,141.6199,141.8966,141.1863,141.3431,13211.0
2021-03-26 12:00:00,153.49,154.48,153.43,154.02,15019.0,141.583,142.4962,141.5276,142.0719,15019.0
2021-03-26 12:30:00,153.97,154.15,153.74,153.84,10903.0,142.0257,142.1918,141.8136,141.9058,10903.0
2021-03-26 13:00:00,153.92,154.18,153.1,153.1,11794.0,141.9796,142.2194,141.2232,141.2232,11794.0
2021-03-26 13:30:00,153.1,153.26,152.08,152.27,22114.0,141.2232,141.3708,140.2824,140.4576,22114.0
2021-03-26 14:00:00,152.24,152.32,151.25,151.75,16696.0,140.4299,140.5037,139.5167,139.978,16696.0
2021-03-26 14:30:00,151.62,152.08,150.88,152.03,23584.0,139.858,140.2824,139.1754,140.2362,23584.0
2021-03-26 15:00:00,152.07,152.1,151.24,151.32,26432.0,140.2731,140.3008,139.5075,139.5813,26432.0
2021-03-26 15:30:00,151.24,152.81,151.24,152.74,94623.0,139.5075,140.9557,139.5075,140.8912,94623.0
2021-03-29 09:30:00,151.66,153.84,150.9,153.26,32746.0,139.8949,141.9058,139.1939,141.3708,32746.0
2021-03-29 10:00:00,153.24,153.82,151.74,152.37,32442.0,141.3524,141.8874,139.9687,140.5499,32442.0
2021-03-29 10:30:00,152.37,152.65,151.82,152.1,53376.0,140.5499,140.8081,140.0425,140.3008,53376.0
2021-03-29 11:00:00,152.09,152.55,151.5,151.86,26884.0,140.2916,140.7159,139.7473,140.0794,26884.0
2021-03-29 11:30:00,151.72,152.22,151.72,152.17,19103.0,139.9503,140.4115,139.9503,140.3654,19103.0
2021-03-29 12:00:00,152.25,152.36,150.9,151.7,28996.0,140.4392,140.5406,139.1939,139.9318,28996.0
2021-03-29 12:30:00,151.83,152.32,151.66,151.9,17899.0,140.0517,140.5037,139.8949,140.1163,17899.0
2021-03-29 13:00:00,151.92,152.29,151.47,151.57,22226.0,140.1348,140.4761,139.7197,139.8119,22226.0
2021-03-29 13:30:00,151.48,151.97,151.25,151.27,20085.0,139.7289,140.1809,139.5167,139.5352,20085.0
2021-03-29 14:00:00,151.28,152.26,150.98,152.13,21571.0,139.5444,140.4484,139.2677,140.3285,21571.0
2021-03-29 14:30:00,152.13,153.01,151.75,152.75,52739.0,140.3285,141.1402,139.978,140.9004,52739.0
2021-03-29 15:00:00,152.72,153.53,152.72,153.17,51799.0,140.8727,141.6199,140.8727,141.2878,51799.0
2021-03-29 15:30:00,153.16,153.16,152.06,152.29,93958.0,141.2786,141.2786,140.2639,140.4761,93958.0
2021-03-30 09:30:00,152.94,153.91,152.12,153.43,52061.0,141.0756,141.9704,140.3192,141.5276,52061.0
2021-03-30 10:00:00,153.51,153.51,152.33,153.06,21184.0,141.6014,141.6014,140.513,141.1863,21184.0
2021-03-30 10:30:00,153.12,153.59,152.71,152.77,16027.0,141.2417,141.6752,140.8635,140.9188,16027.0
2021-03-30 11:00:00,152.77,153.45,152.61,152.72,14932.0,140.9188,141.5461,140.7712,140.8727,14932.0
2021-03-30 11:30:00,152.56,152.6,152.03,152.05,10676.0,140.7251,140.762,140.2362,140.2547,10676.0
2021-03-30 12:00:00,152.06,152.55,152.01,152.47,9807.0,140.2639,140.7159,140.2178,140.6421,9807.0
2021-03-30 12:30:00,152.42,152.49,151.8,152.2,17151.0,140.596,140.6605,140.0241,140.393,17151.0
2021-03-30 13:00:00,152.15,152.41,151.92,152.17,14322.0,140.3469,140.5868,140.1348,140.3654,14322.0
2021-03-30 13:30:00,152.17,152.42,152.08,152.22,32827.0,140.3654,140.596,140.2824,140.4115,32827.0
2021-03-30 14:00:00,152.17,152.29,151.64,152.27,33781.0,140.3654,140.4761,139.8765,140.4576,33781.0
2021-03-30 14:30:00,152.24,152.44,152.01,152.26,18437.0,140.4299,140.6144,140.2178,140.4484,18437.0
2021-03-30 15:00:00,152.28,152.42,151.69,151.93,23614.0,140.4668,140.596,139.9226,140.144,23614.0
2021-03-30 15:30:00,151.91,152.24,151.16,151.5,126951.0,140.1255,140.4299,139.4337,139.7473,126951.0
2021-03-31 09:30:00,151.29,152.55,151.0,151.0,46755.0,139.5536,140.7159,139.2861,139.2861,46755.0
2021-03-31 10:00:00,151.02,151.08,150.16,150.79,67871.0,139.3046,139.3599,138.5113,139.0924,67871.0
2021-03-31 10:30:00,150.82,150.98,149.49,150.03,29226.0,139.1201,139.2677,137.8933,138.3914,29226.0
2021-03-31 11:00:00,150.12,151.26,150.12,150.62,23678.0,138.4744,139.526,138.4744,138.9356,23678.0
2021-03-31 11:30:00,150.5,150.6,149.78,150.15,12465.0,138.8249,138.9172,138.1608,138.5021,12465.0
2021-03-31 12:00:00,150.17,150.71,150.16,150.52,8401.0,138.5205,139.0186,138.5113,138.8434,8401.0
2021-03-31 12:30:00,150.47,150.89,150.28,150.88,9360.0,138.7972,139.1847,138.622,139.1754,9360.0
2021-03-31 13:00:00,150.91,151.04,150.42,150.44,13938.0,139.2031,139.323,138.7511,138.7696,13938.0
2021-03-31 13:30:00,150.44,150.6,150.22,150.56,15848.0,138.7696,138.9172,138.5666,138.8803,15848.0
2021-03-31 14:00:00,150.52,150.78,150.15,150.43,18272.0,138.8434,139.0832,138.5021,138.7604,18272.0
2021-03-31 14:30:00,150.59,151.04,150.29,150.38,31712.0,138.9079,139.323,138.6312,138.7142,31712.0
2021-03-31 15:00:00,150.41,150.76,150.1,150.75,32991.0,138.7419,139.0648,138.456,139.0555,32991.0
2021-03-31 15:30:00,150.71,150.75,149.57,149.84,156830.0,139.0186,139.0555,137.9671,138.2161,156830.0
2021-04-01 09:30:00,150.12,150.8,148.37,148.5,39430.0,138.4744,139.1016,136.8602,136.9801,39430.0
2021-04-01 10:00:00,148.58,149.61,148.19,148.95,21765.0,137.0539,138.004,136.6941,137.3952,21765.0
2021-04-01 10:30:00,148.92,149.69,148.22,149.66,50033.0,137.3675,138.0778,136.7218,138.0501,50033.0
2021-04-01 11:00:00,149.57,149.94,149.31,149.57,41405.0,137.9671,138.3084,137.7272,137.9671,41405.0
2021-04-01 11:30:00,149.7,150.12,149.54,150.12,21545.0,138.087,138.4744,137.9394,138.4744,21545.0
2021-04-01 12:00:00,150.21,150.64,150.02,150.24,18511.0,138.5574,138.9541,138.3822,138.5851,18511.0
2021-04-01 12:30:00,150.28,150.59,150.05,150.39,16826.0,138.622,138.9079,138.4098,138.7235,16826.0
2021-04-01 13:00:00,150.38,151.14,150.35,150.86,24746.0,138.7142,139.4153,138.6866,139.157,24746.0
2021-04-01 13:30:00,150.8,151.23,150.8,151.14,18105.0,139.1016,139.4983,139.1016,139.4153,18105.0
2021-04-01 14:00:00,151.15,151.19,150.67,150.99,19147.0,139.4245,139.4614,138.9817,139.2769,19147.0
2021-04-01 14:30:00,151.04,151.43,150.87,150.88,16600.0,139.323,139.6828,139.1662,139.1754,16600.0
2021-04-01 15:00:00,150.97,151.18,150.84,150.97,21197.0,139.2585,139.4522,139.1385,139.2585,21197.0
2021-04-01 15:30:00,150.98,151.95,150.82,151.93,71484.0,139.2677,140.1624,139.1201,140.144,71484.0
2021-04-05 09:30:00,153.38,154.15,151.89,152.48,20754.0,141.4815,142.1918,140.1071,140.6513,20754.0
2021-04-05 10:00:00,152.44,152.96,151.72,152.96,9952.0,140.6144,141.0941,139.9503,141.0941,9952.0
2021-04-05 10:30:00,152.94,153.46,152.93,153.22,13027.0,141.0756,141.5553,141.0664,141.3339,13027.0
2021-04-05 11:00:00,153.06,153.29,152.03,152.69,24285.0,141.1863,141.3985,140.2362,140.845,24285.0
2021-04-05 11:30:00,152.89,153.12,152.59,152.86,10484.0,141.0295,141.2417,140.7528,141.0018,10484.0
2021-04-05 12:00:00,152.92,153.37,152.86,153.15,12919.0,141.0572,141.4723,141.0018,141.2693,12919.0
2021-04-05 12:30:00,153.28,153.36,153.05,153.08,10622.0,141.3893,141.4631,141.1771,141.2048,10622.0
2021-04-05 13:00:00,152.96,153.38,152.96,153.33,14273.0,141.0941,141.4815,141.0941,141.4354,14273.0
2021-04-05 13:30:00,153.28,153.58,153.15,153.52,11562.0,141.3893,141.666,141.2693,141.6106,11562.0
2021-04-05 14:00:00,153.41,153.5,153.05,153.31,19830.0,141.5092,141.5922,141.1771,141.4169,19830.0
2021-04-05 14:30:00,153.25,153.39,152.96,152.99,17813.0,141.3616,141.4907,141.0941,141.1218,17813.0
2021-04-05 15:00:00,153.01,153.55,152.93,153.47,18940.0,141.1402,141.6383,141.0664,141.5645,18940.0
2021-04-05 15:30:00,153.47,154.25,153.36,153.74,86437.0,141.5645,142.284,141.4631,141.8136,86437.0
2021-04-06 09:30:00,152.69,154.37,152.47,154.13,40984.0,140.845,142.3947,140.6421,142.1733,40984.0
2021-04-06 10:00:00,154.18,154.9,153.64,154.3,17370.0,142.2194,142.8836,141.7213,142.3301,17370.0
2021-04-06 10:30:00,154.09,154.27,153.58,153.69,15678.0,142.1364,142.3025,141.666,141.7675,15678.0
2021-04-06 11:00:00,153.55,153.55,152.84,153.42,19003.0,141.6383,141.6383,140.9834,141.5184,19003.0
2021-04-06 11:30:00,153.36,153.42,152.95,153.01,67772.0,141.4631,141.5184,141.0849,141.1402,67772.0
2021-04-06 12:00:00,153.0,153.31,152.99,153.24,16061.0,141.131,141.4169,141.1218,141.3524,16061.0
2021-04-06 12:30:00,153.15,153.15,152.85,152.99,25899.0,141.2693,141.2693,140.9926,141.1218,25899.0
2021-04-06 13:00:00,152.84,153.19,152.82,152.99,7786.0,140.9834,141.3062,140.9649,141.1218,7786.0
2021-04-06 13:30:00,152.96,153.06,152.81,152.97,7663.0,141.0941,141.1863,140.9557,141.1033,7663.0
2021-04-06 14:00:00,153.0,153.2,152.96,152.99,8229.0,141.131,141.3155,141.0941,141.1218,8229.0
2021-04-06 14:30:00,152.97,153.28,152.78,152.87,10262.0,141.1033,141.3893,140.928,141.0111,10262.0
2021-04-06 15:00:00,152.9,152.97,152.75,152.94,9984.0,141.0387,141.1033,140.9004,141.0756,9984.0
2021-04-06 15:30:00,152.99,153.57,152.91,153.57,99044.0,141.1218,141.6568,141.048,141.6568,99044.0
2021-04-07 09:30:00,153.3,153.3,151.56,151.66,15514.0,141.4077,141.4077,139.8027,139.8949,15514.0
2021-04-07 10:00:00,151.8,152.34,151.45,152.34,6174.0,140.0241,140.5222,139.7012,140.5222,6174.0
2021-04-07 10:30:00,152.28,152.64,152.2,152.32,11759.0,140.4668,140.7989,140.393,140.5037,11759.0
2021-04-07 11:00:00,152.3,152.44,151.84,152.06,11273.0,140.4853,140.6144,140.061,140.2639,11273.0
2021-04-07 11:30:00,152.06,152.06,151.4,151.71,6213.0,140.2639,140.2639,139.6551,139.9411,6213.0
2021-04-07 12:00:00,151.54,152.06,151.51,151.86,9338.0,139.7842,140.2639,139.7566,140.0794,9338.0
2021-04-07 12:30:00,152.03,152.17,151.7,152.09,11183.0,140.2362,140.3654,139.9318,140.2916,11183.0
2021-04-07 13:00:00,152.1,152.3,151.84,151.84,11860.0,140.3008,140.4853,140.061,140.061,11860.0
2021-04-07 13:30:00,151.92,151.94,151.62,151.81,7939.0,140.1348,140.1532,139.858,140.0333,7939.0
2021-04-07 14:00:00,151.96,152.17,151.56,151.63,20181.0,140.1717,140.3654,139.8027,139.8673,20181.0
2021-04-07 14:30:00,151.66,151.66,151.35,151.49,8498.0,139.8949,139.8949,139.609,139.7381,8498.0
2021-04-07 15:00:00,151.54,151.65,151.23,151.28,12358.0,139.7842,139.8857,139.4983,139.5444,12358.0
2021-04-07 15:30:00,151.33,151.56,150.91,150.97,165978.0,139.5905,139.8027,139.2031,139.2585,165978.0
2021-04-08 09:30:00,151.0,151.5,149.19,149.38,37035.0,139.2861,139.7473,137.6165,137.7918,37035.0
2021-04-08 10:00:00,149.34,149.49,148.73,149.28,22206.0,137.7549,137.8933,137.1922,137.6996,22206.0
2021-04-08 10:30:00,149.18,149.7,149.02,149.36,33547.0,137.6073,138.087,137.4597,137.7734,33547.0
2021-04-08 11:00:00,149.34,150.26,149.33,149.56,31753.0,137.7549,138.6035,137.7457,137.9578,31753.0
2021-04-08 11:30:00,149.53,149.85,149.38,149.63,34676.0,137.9302,138.2253,137.7918,138.0224,34676.0
2021-04-08 12:00:00,149.66,149.83,149.55,149.73,22059.0,138.0501,138.2069,137.9486,138.1147,22059.0
2021-04-08 12:30:00,149.75,149.87,149.6,149.8,26641.0,138.1331,138.2438,137.9947,138.1792,26641.0
2021-04-08 13:00:00,149.84,150.02,149.6,149.6,19894.0,138.2161,138.3822,137.9947,137.9947,19894.0
2021-04-08 13:30:00,149.67,150.1,149.52,150.0,8086.0,138.0593,138.456,137.9209,138.3637,8086.0
2021-04-08 14:00:00,149.99,150.49,149.98,150.32,12136.0,138.3545,138.8157,138.3453,138.6589,12136.0
2021-04-08 14:30:00,150.37,150.52,150.2,150.51,12327.0,138.705,138.8434,138.5482,138.8341,12327.0
2021-04-08 15:00:00,150.47,150.55,149.77,149.81,42496.0,138.7972,138.871,138.1516,138.1884,42496.0
2021-04-08 15:30:00,149.81,150.1,149.62,150.06,166287.0,138.1884,138.456,138.0132,138.4191,166287.0
2021-04-09 09:30:00,151.45,152.14,150.03,150.51,33167.0,139.7012,140.3377,138.3914,138.8341,33167.0
2021-04-09 10:00:00,150.62,151.05,150.13,150.64,18200.0,138.9356,139.3323,138.4836,138.9541,18200.0
2021-04-09 10:30:00,150.5,150.5,149.85,150.06,26953.0,138.8249,138.8249,138.2253,138.4191,26953.0
2021-04-09 11:00:00,150.04,150.49,149.91,150.23,49252.0,138.4006,138.8157,138.2807,138.5759,49252.0
2021-04-09 11:30:00,150.25,150.66,150.13,150.47,13897.0,138.5943,138.9725,138.4836,138.7972,13897.0
2021-04-09 12:00:00,150.52,150.52,149.95,150.08,42385.0,138.8434,138.8434,138.3176,138.4375,42385.0
2021-04-09 12:30:00,150.13,150.49,150.05,150.16,33207.0,138.4836,138.8157,138.4098,138.5113,33207.0
2021-04-09 13:00:00,150.15,150.6,149.96,150.46,62185.0,138.5021,138.9172,138.3268,138.788,62185.0
2021-04-09 13:30:00,150.42,150.85,150.4,150.69,8353.0,138.7511,139.1478,138.7327,139.0002,8353.0
2021-04-09 14:00:00,150.63,151.12,150.54,150.96,11989.0,138.9448,139.3968,138.8618,139.2492,11989.0
2021-04-09 14:30:00,150.93,151.01,150.66,150.66,10888.0,139.2216,139.2954,138.9725,138.9725,10888.0
2021-04-09 15:00:00,150.73,151.37,150.73,151.37,15544.0,139.0371,139.6274,139.0371,139.6274,15544.0
2021-04-09 15:30:00,151.39,152.4,151.39,152.32,83863.0,139.6459,140.5775,139.6459,140.5037,83863.0
2021-04-12 09:30:00,153.66,154.7,153.14,153.68,36148.0,141.7398,142.6991,141.2601,141.7582,36148.0
2021-04-12 10:00:00,153.49,154.74,153.33,154.45,30871.0,141.583,142.736,141.4354,142.4685,30871.0
2021-04-12 10:30:00,154.46,154.93,154.3,154.58,23102.0,142.4777,142.9113,142.3301,142.5884,23102.0
2021-04-12 11:00:00,154.66,154.66,153.71,154.02,23639.0,142.6622,142.6622,141.7859,142.0719,23639.0
2021-04-12 11:30:00,154.0,154.82,153.71,154.71,19923.0,142.0534,142.8098,141.7859,142.7083,19923.0
2021-04-12 12:00:00,154.67,154.94,154.38,154.81,14741.0,142.6714,142.9205,142.4039,142.8006,14741.0
2021-04-12 12:30:00,154.75,154.92,154.54,154.61,10055.0,142.7452,142.902,142.5515,142.6161,10055.0
2021-04-12 13:00:00,154.6,154.6,153.85,153.87,8931.0,142.6069,142.6069,141.915,141.9335,8931.0
2021-04-12 13:30:00,153.88,154.14,153.75,153.86,9793.0,141.9427,142.1825,141.8228,141.9243,9793.0
2021-04-12 14:00:00,153.89,154.03,153.67,153.94,12161.0,141.9519,142.0811,141.749,141.9981,12161.0
2021-04-12 14:30:00,153.88,154.15,153.8,154.12,11306.0,141.9427,142.1918,141.8689,142.1641,11306.0
2021-04-12 15:00:00,154.13,154.3,153.8,154.3,18163.0,142.1733,142.3301,141.8689,142.3301,18163.0
2021-04-12 15:30:00,154.31,154.58,154.09,154.43,118807.0,142.3394,142.5884,142.1364,142.4501,118807.0
2021-04-13 09:30:00,153.35,153.59,151.53,151.89,36026.0,141.4538,141.6752,139.775,140.1071,36026.0
2021-04-13 10:00:00,152.0,152.05,151.3,151.71,21682.0,140.2086,140.2547,139.5629,139.9411,21682.0
2021-04-13 10:30:00,151.77,152.21,151.36,151.91,18780.0,139.9964,140.4023,139.6182,140.1255,18780.0
2021-04-13 11:00:00,152.05,152.5,151.8,152.34,13384.0,140.2547,140.6698,140.0241,140.5222,13384.0
2021-04-13 11:30:00,152.28,152.63,152.12,152.39,9748.0,140.4668,140.7897,140.3192,140.5683,9748.0
2021-04-13 12:00:00,152.39,152.43,151.73,151.73,4501.0,140.5683,140.6052,139.9595,139.9595,4501.0
2021-04-13 12:30:00,151.69,151.76,151.33,151.56,5765.0,139.9226,139.9872,139.5905,139.8027,5765.0
2021-04-13 13:00:00,151.44,151.44,151.02,151.37,7104.0,139.692,139.692,139.3046,139.6274,7104.0
2021-04-13 13:30:00,151.47,151.89,151.38,151.88,9785.0,139.7197,140.1071,139.6367,140.0979,9785.0
2021-04-13 14:00:00,151.84,152.41,151.82,152.27,13099.0,140.061,140.5868,140.0425,140.4576,13099.0
2021-04-13 14:30:00,152.25,152.47,152.21,152.42,26153.0,140.4392,140.6421,140.4023,140.596,26153.0
2021-04-13 15:00:00,152.41,152.9,152.15,152.22,31889.0,140.5868,141.0387,140.3469,140.4115,31889.0
2021-04-13 15:30:00,152.26,152.31,151.81,151.84,102472.0,140.4484,140.4945,140.0333,140.061,102472.0
2021-04-14 09:30:00,151.73,153.43,151.54,153.35,35481.0,139.9595,141.5276,139.7842,141.4538,35481.0
2021-04-14 10:00:00,153.4,153.86,153.28,153.84,12781.0,141.5,141.9243,141.3893,141.9058,12781.0
2021-04-14 10:30:00,153.75,154.56,153.71,154.5,14487.0,141.8228,142.57,141.7859,142.5146,14487.0
2021-04-14 11:00:00,154.47,154.72,154.1,154.51,8131.0,142.4869,142.7176,142.1457,142.5238,8131.0
2021-04-14 11:30:00,154.54,154.58,153.7,153.75,11973.0,142.5515,142.5884,141.7767,141.8228,11973.0
2021-04-14 12:00:00,153.74,154.04,153.67,153.67,6280.0,141.8136,142.0903,141.749,141.749,6280.0
2021-04-14 12:30:00,153.69,154.0,153.64,153.9,4750.0,141.7675,142.0534,141.7213,141.9612,4750.0
2021-04-14 13:00:00,153.89,153.9,153.52,153.79,6396.0,141.9519,141.9612,141.6106,141.8597,6396.0
2021-04-14 13:30:00,153.85,153.86,153.27,153.27,15196.0,141.915,141.9243,141.38,141.38,15196.0
2021-04-14 14:00:00,153.48,153.71,153.19,153.66,11114.0,141.5737,141.7859,141.3062,141.7398,11114.0
2021-04-14 14:30:00,153.57,153.58,153.0,153.17,25576.0,141.6568,141.666,141.131,141.2878,25576.0
2021-04-14 15:00:00,153.24,153.6,153.0,153.6,12774.0,141.3524,141.6844,141.131,141.6844,12774.0
2021-04-14 15:30:00,153.63,153.86,153.36,153.57,40311.0,141.7121,141.9243,141.4631,141.6568,40311.0
2021-04-15 09:30:00,154.14,154.14,152.84,153.34,17774.0,142.1825,142.1825,140.9834,141.4446,17774.0
2021-04-15 10:00:00,153.53,154.22,153.23,153.85,21865.0,141.6199,142.2563,141.3431,141.915,21865.0
2021-04-15 10:30:00,154.18,155.19,153.99,155.06,28919.0,142.2194,143.1511,142.0442,143.0312,28919.0
2021-04-15 11:00:00,155.09,155.49,154.94,154.98,27100.0,143.0589,143.4278,142.9205,142.9574,27100.0
2021-04-15 11:30:00,155.01,156.11,154.91,155.98,16533.0,142.9851,143.9997,142.8928,143.8798,16533.0
2021-04-15 12:00:00,155.96,156.2,155.78,156.06,23224.0,143.8614,144.0827,143.6953,143.9536,23224.0
2021-04-15 12:30:00,156.04,156.05,155.61,155.8,20224.0,143.9352,143.9444,143.5385,143.7138,20224.0
2021-04-15 13:00:00,155.81,156.27,155.73,156.02,38596.0,143.723,144.1473,143.6492,143.9167,38596.0
2021-04-15 13:30:00,155.98,156.48,155.63,156.37,19948.0,143.8798,144.341,143.557,144.2396,19948.0
2021-04-15 14:00:00,156.47,156.59,156.02,156.32,21729.0,144.3318,144.4425,143.9167,144.1934,21729.0
2021-04-15 14:30:00,156.4,156.5,155.78,155.79,17860.0,144.2672,144.3595,143.6953,143.7045,17860.0
2021-04-15 15:00:00,155.82,155.95,155.23,155.26,19648.0,143.7322,143.8521,143.188,143.2157,19648.0
2021-04-15 15:30:00,155.3,155.64,155.24,155.47,74683.0,143.2526,143.5662,143.1972,143.4094,74683.0
2021-04-16 09:30:00,157.7,159.31,157.7,158.25,107333.0,145.4664,146.9515,145.4664,145.9737,107333.0
2021-04-16 10:00:00,158.06,158.35,157.26,157.8,58584.0,145.7985,146.066,145.0605,145.5586,58584.0
2021-04-16 10:30:00,157.7,158.55,157.49,157.8,29992.0,145.4664,146.2504,145.2727,145.5586,29992.0
2021-04-16 11:00:00,157.81,158.04,157.27,157.77,21079.0,145.5678,145.78,145.0697,145.5309,21079.0
2021-04-16 11:30:00,157.68,157.95,157.31,157.41,15685.0,145.4479,145.697,145.1066,145.1989,15685.0
2021-04-16 12:00:00,157.36,157.92,157.36,157.57,19361.0,145.1528,145.6693,145.1528,145.3465,19361.0
2021-04-16 12:30:00,157.49,157.71,157.2,157.68,11092.0,145.2727,145.4756,145.0052,145.4479,11092.0
2021-04-16 13:00:00,157.67,158.08,157.43,158.01,14115.0,145.4387,145.8169,145.2173,145.7523,14115.0
2021-04-16 13:30:00,158.02,158.35,157.93,158.16,15391.0,145.7616,146.066,145.6785,145.8907,15391.0
2021-04-16 14:00:00,158.1,158.59,158.02,158.44,20474.0,145.8353,146.2873,145.7616,146.149,20474.0
2021-04-16 14:30:00,158.4,158.66,158.18,158.58,14116.0,146.1121,146.3519,145.9091,146.2781,14116.0
2021-04-16 15:00:00,158.6,158.72,158.31,158.39,13655.0,146.2966,146.4073,146.0291,146.1029,13655.0
2021-04-16 15:30:00,158.39,158.42,157.79,158.0,77307.0,146.1029,146.1305,145.5494,145.7431,77307.0
2021-04-19 09:30:00,158.4,158.97,157.58,158.4,32728.0,146.1121,146.6379,145.3557,146.1121,32728.0
2021-04-19 10:00:00,158.34,158.76,157.73,158.7,33037.0,146.0567,146.4441,145.4941,146.3888,33037.0
2021-04-19 10:30:00,158.58,158.86,157.71,157.93,32561.0,146.2781,146.5364,145.4756,145.6785,32561.0
2021-04-19 11:00:00,157.91,158.18,157.34,158.12,34371.0,145.6601,145.9091,145.1343,145.8538,34371.0
2021-04-19 11:30:00,158.17,158.65,157.99,158.59,29498.0,145.8999,146.3427,145.7339,146.2873,29498.0
2021-04-19 12:00:00,158.53,158.73,157.87,158.56,51120.0,146.232,146.4165,145.6232,146.2597,51120.0
2021-04-19 12:30:00,158.54,158.6,157.98,158.43,23628.0,146.2412,146.2966,145.7247,146.1397,23628.0
2021-04-19 13:00:00,158.39,158.55,157.84,157.92,22877.0,146.1029,146.2504,145.5955,145.6693,22877.0
2021-04-19 13:30:00,157.92,158.03,157.56,157.85,21876.0,145.6693,145.7708,145.3372,145.6047,21876.0
2021-04-19 14:00:00,157.82,158.0,157.63,157.81,19775.0,145.5771,145.7431,145.4018,145.5678,19775.0
2021-04-19 14:30:00,157.88,158.42,157.68,158.38,23371.0,145.6324,146.1305,145.4479,146.0936,23371.0
2021-04-19 15:00:00,158.33,158.54,158.14,158.27,22844.0,146.0475,146.2412,145.8722,145.9922,22844.0
2021-04-19 15:30:00,158.24,158.64,158.14,158.38,81516.0,145.9645,146.3335,145.8722,146.0936,81516.0
2021-04-20 09:30:00,157.88,158.21,156.98,157.34,21267.0,145.6324,145.9368,144.8022,145.1343,21267.0
2021-04-20 10:00:00,157.37,157.37,156.67,156.77,18921.0,145.162,145.162,144.5163,144.6085,18921.0
2021-04-20 10:30:00,156.84,156.97,155.46,155.65,44285.0,144.6731,144.793,143.4001,143.5754,44285.0
2021-04-20 11:00:00,155.54,155.78,154.77,154.94,22704.0,143.4739,143.6953,142.7637,142.9205,22704.0
2021-04-20 11:30:00,154.97,155.06,153.99,154.43,45536.0,142.9482,143.0312,142.0442,142.4501,45536.0
2021-04-20 12:00:00,154.49,154.56,154.2,154.3,21112.0,142.5054,142.57,142.2379,142.3301,21112.0
2021-04-20 12:30:00,154.28,154.38,153.86,154.32,7755.0,142.3117,142.4039,141.9243,142.3486,7755.0
2021-04-20 13:00:00,154.23,154.73,154.15,154.63,9092.0,142.2656,142.7268,142.1918,142.6345,9092.0
2021-04-20 13:30:00,154.62,154.63,153.78,154.14,16950.0,142.6253,142.6345,141.8505,142.1825,16950.0
2021-04-20 14:00:00,154.14,154.99,154.14,154.6,20199.0,142.1825,142.9666,142.1825,142.6069,20199.0
2021-04-20 14:30:00,154.55,154.55,153.9,154.0,18689.0,142.5607,142.5607,141.9612,142.0534,18689.0
2021-04-20 15:00:00,154.08,155.42,154.07,155.35,33655.0,142.1272,143.3633,142.118,143.2987,33655.0
2021-04-20 15:30:00,155.37,156.17,155.24,155.5,114883.0,143.3171,144.0551,143.1972,143.437,114883.0
2021-04-21 09:30:00,155.55,157.08,155.51,156.81,18665.0,143.4832,144.8945,143.4463,144.6454,18665.0
2021-04-21 10:00:00,157.25,158.27,157.13,157.85,16310.0,145.0513,145.9922,144.9406,145.6047,16310.0
2021-04-21 10:30:00,158.0,158.81,157.83,158.53,12254.0,145.7431,146.4903,145.5863,146.232,12254.0
2021-04-21 11:00:00,158.54,158.79,157.73,157.84,21787.0,146.2412,146.4718,145.4941,145.5955,21787.0
2021-04-21 11:30:00,157.97,158.66,157.78,158.61,19929.0,145.7154,146.3519,145.5402,146.3058,19929.0
2021-04-21 12:00:00,158.66,158.66,158.27,158.42,9344.0,146.3519,146.3519,145.9922,146.1305,9344.0
2021-04-21 12:30:00,158.38,158.81,158.28,158.54,12561.0,146.0936,146.4903,146.0014,146.2412,12561.0
2021-04-21 13:00:00,158.56,158.7,158.36,158.4,10140.0,146.2597,146.3888,146.0752,146.1121,10140.0
2021-04-21 13:30:00,158.44,158.79,158.33,158.71,20045.0,146.149,146.4718,146.0475,146.398,20045.0
2021-04-21 14:00:00,158.68,159.24,158.61,159.09,23096.0,146.3704,146.8869,146.3058,146.7485,23096.0
2021-04-21 14:30:00,159.08,159.23,158.9,159.14,20189.0,146.7393,146.8777,146.5733,146.7947,20189.0
2021-04-21 15:00:00,159.03,159.19,158.64,158.65,39720.0,146.6932,146.8408,146.3335,146.3427,39720.0
2021-04-21 15:30:00,158.7,159.32,158.58,158.6,89756.0,146.3888,146.9607,146.2781,146.2966,89756.0
2021-04-22 09:30:00,158.64,158.74,156.25,156.61,33045.0,146.3335,146.4257,144.1289,144.4609,33045.0
2021-04-22 10:00:00,156.65,156.8,154.8,154.8,27090.0,144.4978,144.6362,142.7913,142.7913,27090.0
2021-04-22 10:30:00,154.8,155.65,154.67,155.17,18110.0,142.7913,143.5754,142.6714,143.1326,18110.0
2021-04-22 11:00:00,155.19,155.93,155.19,155.63,13282.0,143.1511,143.8337,143.1511,143.557,13282.0
2021-04-22 11:30:00,155.54,156.15,155.36,156.14,16633.0,143.4739,144.0366,143.3079,144.0274,16633.0
2021-04-22 12:00:00,156.15,156.3,155.66,155.92,14642.0,144.0366,144.175,143.5846,143.8245,14642.0
2021-04-22 12:30:00,155.93,156.46,155.8,156.41,13849.0,143.8337,144.3226,143.7138,144.2765,13849.0
2021-04-22 13:00:00,156.3,156.32,154.92,155.64,32459.0,144.175,144.1934,142.902,143.5662,32459.0
2021-04-22 13:30:00,155.6,155.69,154.0,154.46,28229.0,143.5293,143.6123,142.0534,142.4777,28229.0
2021-04-22 14:00:00,154.37,155.21,153.92,155.15,34412.0,142.3947,143.1695,141.9796,143.1142,34412.0
2021-04-22 14:30:00,155.15,155.37,154.77,154.82,22460.0,143.1142,143.3171,142.7637,142.8098,22460.0
2021-04-22 15:00:00,154.78,155.1,153.84,154.29,52190.0,142.7729,143.0681,141.9058,142.3209,52190.0
2021-04-22 15:30:00,154.24,154.73,153.77,154.07,123446.0,142.2748,142.7268,141.8413,142.118,123446.0
2021-04-23 09:30:00,151.37,155.55,148.5,154.02,187252.0,140.231,144.1034,137.5722,142.686,187252.0
2021-04-23 10:00:00,154.24,155.61,154.09,155.58,73915.0,142.8898,144.159,142.7509,144.1312,73915.0
2021-04-23 10:30:00,155.59,157.64,155.58,157.61,47053.0,144.1405,146.0396,144.1312,146.0118,47053.0
2021-04-23 11:00:00,157.62,158.87,157.29,157.59,49273.0,146.0211,147.1791,145.7154,145.9933,49273.0
2021-04-23 11:30:00,157.59,157.65,156.29,156.63,62361.0,145.9933,146.0489,144.789,145.104,62361.0
2021-04-23 12:00:00,156.63,157.8,156.49,157.74,35086.0,145.104,146.1879,144.9743,146.1323,35086.0
2021-04-23 12:30:00,157.74,158.05,157.66,157.8,32058.0,146.1323,146.4195,146.0582,146.1879,32058.0
2021-04-23 13:00:00,157.83,158.21,157.44,157.86,31921.0,146.2157,146.5677,145.8544,146.2434,31921.0
2021-04-23 13:30:00,157.91,158.07,156.99,157.35,23655.0,146.2898,146.438,145.4375,145.771,23655.0
2021-04-23 14:00:00,157.3,158.06,157.03,158.05,25123.0,145.7247,146.4287,145.4745,146.4195,25123.0
2021-04-23 14:30:00,158.06,158.14,157.72,157.86,42043.0,146.4287,146.5028,146.1138,146.2434,42043.0
2021-04-23 15:00:00,157.92,158.32,157.75,158.2,39275.0,146.299,146.6696,146.1415,146.5584,39275.0
2021-04-23 15:30:00,158.16,158.57,157.15,157.29,171999.0,146.5214,146.9012,145.5857,145.7154,171999.0
2021-04-26 09:30:00,158.18,159.8,157.0,159.38,57078.0,146.5399,148.0407,145.4467,147.6516,57078.0
2021-04-26 10:00:00,159.38,159.86,158.94,159.03,37922.0,147.6516,148.0963,147.244,147.3274,37922.0
2021-04-26 10:30:00,159.13,159.49,158.93,159.14,13664.0,147.42,147.7535,147.2347,147.4293,13664.0
2021-04-26 11:00:00,159.06,160.01,159.06,159.64,26793.0,147.3551,148.2352,147.3551,147.8925,26793.0
2021-04-26 11:30:00,159.59,160.03,159.59,159.95,28133.0,147.8461,148.2538,147.8461,148.1797,28133.0
2021-04-26 12:00:00,159.96,160.24,159.71,160.01,36814.0,148.1889,148.4483,147.9573,148.2352,36814.0
2021-04-26 12:30:00,159.96,160.55,159.73,160.31,44338.0,148.1889,148.7355,147.9758,148.5132,44338.0
2021-04-26 13:00:00,160.31,160.78,160.31,160.51,27886.0,148.5132,148.9486,148.5132,148.6984,27886.0
2021-04-26 13:30:00,160.49,160.53,160.12,160.17,27383.0,148.6799,148.717,148.3371,148.3835,27383.0
2021-04-26 14:00:00,160.17,160.23,159.62,159.62,17490.0,148.3835,148.439,147.8739,147.8739,17490.0
2021-04-26 14:30:00,159.62,159.62,158.84,158.9,17602.0,147.8739,147.8739,147.1513,147.2069,17602.0
2021-04-26 15:00:00,159.0,159.01,157.89,157.89,30141.0,147.2996,147.3088,146.2712,146.2712,30141.0
2021-04-26 15:30:00,157.88,158.4,157.29,157.82,103922.0,146.262,146.7437,145.7154,146.2064,103922.0
2021-04-27 09:30:00,157.31,157.31,155.95,157.02,36741.0,145.7339,145.7339,144.474,145.4653,36741.0
2021-04-27 10:00:00,157.09,157.1,155.66,156.05,20817.0,145.5301,145.5394,144.2053,144.5666,20817.0
2021-04-27 10:30:00,156.19,157.2,156.11,156.73,10315.0,144.6963,145.632,144.6222,145.1966,10315.0
2021-04-27 11:00:00,156.73,156.91,156.14,156.23,23886.0,145.1966,145.3634,144.65,144.7334,23886.0
2021-04-27 11:30:00,156.13,156.51,155.88,156.44,21432.0,144.6408,144.9928,144.4092,144.9279,21432.0
2021-04-27 12:00:00,156.48,157.14,156.47,157.1,89341.0,144.965,145.5764,144.9557,145.5394,89341.0
2021-04-27 12:30:00,157.09,157.18,156.06,156.49,39400.0,145.5301,145.6135,144.5759,144.9743,39400.0
2021-04-27 13:00:00,156.48,157.07,156.39,156.51,21568.0,144.965,145.5116,144.8816,144.9928,21568.0
2021-04-27 13:30:00,156.62,156.64,156.39,156.5,15154.0,145.0947,145.1132,144.8816,144.9835,15154.0
2021-04-27 14:00:00,156.46,156.63,156.34,156.41,22623.0,144.9465,145.104,144.8353,144.9002,22623.0
2021-04-27 14:30:00,156.49,156.67,156.2,156.25,43438.0,144.9743,145.141,144.7056,144.7519,43438.0
2021-04-27 15:00:00,156.25,156.55,156.12,156.52,44650.0,144.7519,145.0298,144.6315,145.0021,44650.0
2021-04-27 15:30:00,156.5,156.8,156.38,156.53,200283.0,144.9835,145.2615,144.8724,145.0113,200283.0
2021-04-28 09:30:00,156.78,157.28,156.32,156.63,20796.0,145.2429,145.7061,144.8168,145.104,20796.0
2021-04-28 10:00:00,156.61,156.75,156.01,156.71,21115.0,145.0854,145.2151,144.5296,145.1781,21115.0
2021-04-28 10:30:00,156.79,157.18,156.58,156.9,24960.0,145.2522,145.6135,145.0576,145.3541,24960.0
2021-04-28 11:00:00,156.71,157.45,156.71,157.15,36875.0,145.1781,145.8636,145.1781,145.5857,36875.0
2021-04-28 11:30:00,157.19,157.32,156.59,156.64,10324.0,145.6228,145.7432,145.0669,145.1132,10324.0
2021-04-28 12:00:00,156.57,156.79,156.5,156.67,8128.0,145.0484,145.2522,144.9835,145.141,8128.0
2021-04-28 12:30:00,156.61,156.64,156.32,156.38,4747.0,145.0854,145.1132,144.8168,144.8724,4747.0
2021-04-28 13:00:00,156.45,156.81,156.36,156.76,7910.0,144.9372,145.2707,144.8538,145.2244,7910.0
2021-04-28 13:30:00,156.76,156.81,156.27,156.45,15626.0,145.2244,145.2707,144.7705,144.9372,15626.0
2021-04-28 14:00:00,156.32,156.6,156.04,156.17,17614.0,144.8168,145.0762,144.5574,144.6778,17614.0
2021-04-28 14:30:00,156.11,156.65,155.99,156.21,18402.0,144.6222,145.1225,144.5111,144.7149,18402.0
2021-04-28 15:00:00,156.26,156.43,155.8,156.06,22141.0,144.7612,144.9187,144.335,144.5759,22141.0
2021-04-28 15:30:00,156.02,156.55,155.84,156.23,91518.0,144.5389,145.0298,144.3721,144.7334,91518.0
2021-04-29 09:30:00,157.86,158.2,156.58,156.99,15051.0,146.2434,146.5584,145.0576,145.4375,15051.0
2021-04-29 10:00:00,156.98,157.27,156.72,156.94,24997.0,145.4282,145.6969,145.1873,145.3911,24997.0
2021-04-29 10:30:00,156.94,157.02,156.35,156.74,22019.0,145.3911,145.4653,144.8446,145.2059,22019.0
2021-04-29 11:00:00,156.75,157.02,156.35,156.62,22708.0,145.2151,145.4653,144.8446,145.0947,22708.0
2021-04-29 11:30:00,156.56,156.57,156.03,156.4,14323.0,145.0391,145.0484,144.5481,144.8909,14323.0
2021-04-29 12:00:00,156.29,156.33,155.6,155.88,12108.0,144.789,144.826,144.1498,144.4092,12108.0
2021-04-29 12:30:00,155.86,156.14,155.5,155.77,41689.0,144.3906,144.65,144.0571,144.3072,41689.0
2021-04-29 13:00:00,155.72,156.05,155.61,155.9,21923.0,144.2609,144.5666,144.159,144.4277,21923.0
2021-04-29 13:30:00,155.96,156.71,155.95,156.63,22505.0,144.4833,145.1781,144.474,145.104,22505.0
2021-04-29 14:00:00,156.74,156.92,156.55,156.8,16950.0,145.2059,145.3726,145.0298,145.2615,16950.0
2021-04-29 14:30:00,156.86,157.18,156.71,157.03,33567.0,145.317,145.6135,145.1781,145.4745,33567.0
2021-04-29 15:00:00,157.04,157.23,156.72,156.74,26422.0,145.4838,145.6598,145.1873,145.2059,26422.0
2021-04-29 15:30:00,156.74,157.79,156.73,157.79,80595.0,145.2059,146.1786,145.1966,146.1786,80595.0
2021-04-30 09:30:00,157.12,158.29,156.59,157.97,19093.0,145.5579,146.6418,145.0669,146.3454,19093.0
2021-04-30 10:00:00,157.97,157.98,156.37,156.73,19447.0,146.3454,146.3546,144.8631,145.1966,19447.0
2021-04-30 10:30:00,156.61,156.62,155.42,155.9,25647.0,145.0854,145.0947,143.983,144.4277,25647.0
2021-04-30 11:00:00,155.79,156.07,155.53,156.01,13506.0,144.3258,144.5852,144.0849,144.5296,13506.0
2021-04-30 11:30:00,155.85,156.31,155.83,156.05,16273.0,144.3814,144.8075,144.3628,144.5666,16273.0
2021-04-30 12:00:00,155.93,156.76,155.88,156.76,18876.0,144.4555,145.2244,144.4092,145.2244,18876.0
2021-04-30 12:30:00,156.7,157.0,156.41,156.69,34074.0,145.1688,145.4467,144.9002,145.1595,34074.0
2021-04-30 13:00:00,156.61,157.09,156.54,157.09,22418.0,145.0854,145.5301,145.0206,145.5301,22418.0
2021-04-30 13:30:00,157.05,157.28,156.67,156.9,40236.0,145.4931,145.7061,145.141,145.3541,40236.0
2021-04-30 14:00:00,156.89,156.91,156.44,156.65,22403.0,145.3448,145.3634,144.9279,145.1225,22403.0
2021-04-30 14:30:00,156.6,156.68,156.15,156.17,17893.0,145.0762,145.1503,144.6593,144.6778,17893.0
2021-04-30 15:00:00,156.17,156.7,156.17,156.69,26441.0,144.6778,145.1688,144.6778,145.1595,26441.0
2021-04-30 15:30:00,156.73,156.82,156.14,156.74,125901.0,145.1966,145.28,144.65,145.2059,125901.0
2021-05-03 09:30:00,158.5,160.23,158.42,159.81,34940.0,146.8364,148.439,146.7622,148.05,34940.0
2021-05-03 10:00:00,159.71,159.85,158.44,158.57,20051.0,147.9573,148.087,146.7808,146.9012,20051.0
2021-05-03 10:30:00,158.55,159.76,158.55,159.64,26701.0,146.8827,148.0036,146.8827,147.8925,26701.0
2021-05-03 11:00:00,159.6,160.18,159.27,159.9,23064.0,147.8554,148.3927,147.5497,148.1333,23064.0
2021-05-03 11:30:00,159.87,160.19,159.7,159.75,9032.0,148.1055,148.402,147.948,147.9944,9032.0
2021-05-03 12:00:00,159.73,159.9,159.44,159.86,13691.0,147.9758,148.1333,147.7072,148.0963,13691.0
2021-05-03 12:30:00,159.87,160.25,159.74,160.03,12767.0,148.1055,148.4576,147.9851,148.2538,12767.0
2021-05-03 13:00:00,160.04,160.52,159.89,160.42,8514.0,148.263,148.7077,148.1241,148.6151,8514.0
2021-05-03 13:30:00,160.55,160.93,160.46,160.93,18417.0,148.7355,149.0875,148.6521,149.0875,18417.0
2021-05-03 14:00:00,160.87,161.19,160.39,160.83,15625.0,149.032,149.3284,148.5873,148.9949,15625.0
2021-05-03 14:30:00,160.88,161.26,160.74,160.9,17365.0,149.0412,149.3933,148.9115,149.0597,17365.0
2021-05-03 15:00:00,160.88,160.93,160.38,160.5,26388.0,149.0412,149.0875,148.578,148.6892,26388.0
2021-05-03 15:30:00,160.51,160.51,159.49,159.77,73570.0,148.6984,148.6984,147.7535,148.0129,73570.0
2021-05-04 09:30:00,158.77,160.54,158.46,159.76,39543.0,147.0865,148.7262,146.7993,148.0036,39543.0
2021-05-04 10:00:00,159.75,161.11,159.55,161.09,32800.0,147.9944,149.2543,147.8091,149.2358,32800.0
2021-05-04 10:30:00,161.11,161.97,161.04,161.11,38761.0,149.2543,150.051,149.1894,149.2543,38761.0
2021-05-04 11:00:00,161.12,161.72,160.75,161.72,28558.0,149.2636,149.8194,148.9208,149.8194,28558.0
2021-05-04 11:30:00,161.78,163.01,161.59,163.01,62222.0,149.875,151.0145,149.699,151.0145,62222.0
2021-05-04 12:00:00,162.84,164.78,162.67,164.7,104329.0,150.857,152.6542,150.6995,152.5801,104329.0
2021-05-04 12:30:00,164.66,164.8,164.0,164.66,33559.0,152.5431,152.6728,151.9316,152.5431,33559.0
2021-05-04 13:00:00,164.69,165.1,164.38,164.78,27225.0,152.5708,152.9507,152.2837,152.6542,27225.0
2021-05-04 13:30:00,164.75,165.11,164.46,165.05,24033.0,152.6264,152.9599,152.3578,152.9044,24033.0
2021-05-04 14:00:00,165.05,165.66,164.94,165.47,24109.0,152.9044,153.4695,152.8024,153.2934,24109.0
2021-05-04 14:30:00,165.48,165.85,165.17,165.73,38804.0,153.3027,153.6455,153.0155,153.5343,38804.0
2021-05-04 15:00:00,165.66,165.91,165.11,165.56,54012.0,153.4695,153.7011,152.9599,153.3768,54012.0
2021-05-04 15:30:00,165.58,165.68,164.88,165.15,155112.0,153.3954,153.488,152.7469,152.997,155112.0
2021-05-05 09:30:00,166.02,166.38,164.55,165.43,21308.0,153.803,154.1365,152.4411,153.2564,21308.0
2021-05-05 10:00:00,165.42,165.95,164.88,165.7,16978.0,153.2471,153.7381,152.7469,153.5065,16978.0
2021-05-05 10:30:00,165.81,167.08,165.6,166.91,30317.0,153.6084,154.785,153.4139,154.6275,30317.0
2021-05-05 11:00:00,166.9,167.49,166.81,166.95,23777.0,154.6182,155.1648,154.5348,154.6645,23777.0
2021-05-05 11:30:00,167.03,167.99,166.93,167.61,62977.0,154.7387,155.628,154.646,155.276,62977.0
2021-05-05 12:00:00,167.7,167.86,166.64,166.64,19133.0,155.3593,155.5076,154.3773,154.3773,19133.0
2021-05-05 12:30:00,166.61,166.74,166.01,166.04,15289.0,154.3496,154.47,153.7937,153.8215,15289.0
2021-05-05 13:00:00,166.15,166.8,166.15,166.28,15591.0,153.9234,154.5256,153.9234,154.0438,15591.0
2021-05-05 13:30:00,166.33,166.62,166.09,166.62,11277.0,154.0902,154.3588,153.8678,154.3588,11277.0
2021-05-05 14:00:00,166.64,166.9,166.47,166.73,18924.0,154.3773,154.6182,154.2199,154.4607,18924.0
2021-05-05 14:30:00,166.83,167.17,166.75,167.0,14759.0,154.5534,154.8683,154.4793,154.7109,14759.0
2021-05-05 15:00:00,167.09,167.47,166.82,167.1,28077.0,154.7942,155.1463,154.5441,154.8035,28077.0
2021-05-05 15:30:00,167.13,168.52,167.1,167.44,215783.0,154.8313,156.119,154.8035,155.1185,215783.0
2021-05-06 09:30:00,167.66,167.72,165.18,165.32,29232.0,155.3223,155.3779,153.0248,153.1545,29232.0
2021-05-06 10:00:00,165.24,165.24,164.09,164.16,21158.0,153.0804,153.0804,152.015,152.0798,21158.0
2021-05-06 10:30:00,164.18,165.2,163.87,165.06,15421.0,152.0984,153.0433,151.8112,152.9136,15421.0
2021-05-06 11:00:00,165.04,165.28,164.73,165.08,12455.0,152.8951,153.1174,152.6079,152.9321,12455.0
2021-05-06 11:30:00,165.26,165.61,165.18,165.28,9395.0,153.0989,153.4231,153.0248,153.1174,9395.0
2021-05-06 12:00:00,165.26,165.79,165.24,165.49,20906.0,153.0989,153.5899,153.0804,153.312,20906.0
2021-05-06 12:30:00,165.59,165.59,164.98,165.26,12307.0,153.4046,153.4046,152.8395,153.0989,12307.0
2021-05-06 13:00:00,165.28,166.01,165.14,166.01,10924.0,153.1174,153.7937,152.9877,153.7937,10924.0
2021-05-06 13:30:00,166.05,166.79,165.83,166.67,30712.0,153.8308,154.5163,153.627,154.4051,30712.0
2021-05-06 14:00:00,166.66,166.95,166.41,166.61,23947.0,154.3959,154.6645,154.1643,154.3496,23947.0
2021-05-06 14:30:00,166.6,167.25,166.4,167.04,17406.0,154.3403,154.9425,154.155,154.7479,17406.0
2021-05-06 15:00:00,167.14,167.76,166.88,167.72,30454.0,154.8406,155.4149,154.5997,155.3779,30454.0
2021-05-06 15:30:00,167.76,168.59,167.76,168.39,115215.0,155.4149,156.1839,155.4149,155.9986,115215.0
2021-05-07 09:30:00,166.55,167.44,165.9,166.55,27484.0,154.294,155.1185,153.6918,154.294,27484.0
2021-05-07 10:00:00,166.5,167.13,166.37,166.76,26634.0,154.2477,154.8313,154.1272,154.4885,26634.0
2021-05-07 10:30:00,166.68,167.07,166.35,167.0,20186.0,154.4144,154.7757,154.1087,154.7109,20186.0
2021-05-07 11:00:00,167.03,167.06,166.56,166.75,35809.0,154.7387,154.7664,154.3032,154.4793,35809.0
2021-05-07 11:30:00,166.65,167.3,166.65,167.06,9139.0,154.3866,154.9888,154.3866,154.7664,9139.0
2021-05-07 12:00:00,167.08,167.86,167.04,167.82,9621.0,154.785,155.5076,154.7479,155.4705,9621.0
2021-05-07 12:30:00,167.89,168.23,167.81,168.22,6826.0,155.5354,155.8503,155.4613,155.8411,6826.0
2021-05-07 13:00:00,168.2,168.63,168.15,168.43,8341.0,155.8226,156.2209,155.7762,156.0356,8341.0
2021-05-07 13:30:00,168.47,168.79,168.47,168.74,9068.0,156.0727,156.3691,156.0727,156.3228,9068.0
2021-05-07 14:00:00,168.69,168.72,168.33,168.67,8991.0,156.2765,156.3043,155.943,156.258,8991.0
2021-05-07 14:30:00,168.66,168.75,168.0,168.0,13431.0,156.2487,156.3321,155.6373,155.6373,13431.0
2021-05-07 15:00:00,167.98,168.1,167.7,167.81,20987.0,155.6187,155.7299,155.3593,155.4613,20987.0
2021-05-07 15:30:00,167.8,168.8,167.8,168.63,80040.0,155.452,156.3784,155.452,156.2209,80040.0
2021-05-10 09:30:00,170.0,171.01,168.38,168.92,57034.0,157.4901,158.4258,155.9893,156.4896,57034.0
2021-05-10 10:00:00,168.85,170.2,168.85,169.02,22595.0,156.4247,157.6754,156.4247,156.5822,22595.0
2021-05-10 10:30:00,169.02,169.06,168.12,168.53,19548.0,156.5822,156.6193,155.7484,156.1283,19548.0
2021-05-10 11:00:00,168.53,169.53,168.53,169.43,11736.0,156.1283,157.0547,156.1283,156.962,11736.0
2021-05-10 11:30:00,169.48,169.76,169.01,169.11,13014.0,157.0084,157.2678,156.5729,156.6656,13014.0
2021-05-10 12:00:00,169.03,169.2,168.61,168.69,4784.0,156.5915,156.749,156.2024,156.2765,4784.0
2021-05-10 12:30:00,168.7,169.18,168.59,168.63,11495.0,156.2858,156.7304,156.1839,156.2209,11495.0
2021-05-10 13:00:00,168.65,168.75,167.99,168.13,12264.0,156.2394,156.3321,155.628,155.7577,12264.0
2021-05-10 13:30:00,168.06,168.38,167.88,168.28,14454.0,155.6929,155.9893,155.5261,155.8967,14454.0
2021-05-10 14:00:00,168.27,168.93,168.02,168.16,14296.0,155.8874,156.4988,155.6558,155.7855,14296.0
2021-05-10 14:30:00,168.26,168.27,167.17,167.43,14916.0,155.8781,155.8874,154.8683,155.1092,14916.0
2021-05-10 15:00:00,167.4,168.04,167.26,167.97,27311.0,155.0814,155.6743,154.9517,155.6095,27311.0
2021-05-10 15:30:00,167.97,168.23,167.1,167.14,57699.0,155.6095,155.8503,154.8035,154.8406,57699.0
2021-05-11 09:30:00,166.0,167.62,164.67,167.5,27018.0,153.7844,155.2852,152.5523,155.1741,27018.0
2021-05-11 10:00:00,167.07,167.47,165.27,165.27,15994.0,154.7757,155.1463,153.1082,153.1082,15994.0
2021-05-11 10:30:00,165.48,166.17,165.05,165.7,27307.0,153.3027,153.9419,152.9044,153.5065,27307.0
2021-05-11 11:00:00,165.74,166.67,165.15,166.55,12644.0,153.5436,154.4051,152.997,154.294,12644.0
2021-05-11 11:30:00,166.88,167.62,166.59,167.41,13121.0,154.5997,155.2852,154.331,155.0907,13121.0
2021-05-11 12:00:00,167.32,167.55,167.0,167.14,19518.0,155.0073,155.2204,154.7109,154.8406,19518.0
2021-05-11 12:30:00,167.1,167.36,166.36,166.47,9484.0,154.8035,155.0444,154.118,154.2199,9484.0
2021-05-11 13:00:00,166.51,167.42,166.41,167.42,7848.0,154.2569,155.1,154.1643,155.1,7848.0
2021-05-11 13:30:00,167.5,167.81,167.32,167.79,8169.0,155.1741,155.4613,155.0073,155.4427,8169.0
2021-05-11 14:00:00,167.92,168.2,167.64,168.05,15092.0,155.5632,155.8226,155.3038,155.6836,15092.0
2021-05-11 14:30:00,168.05,168.2,167.5,168.0,13452.0,155.6836,155.8226,155.1741,155.6373,13452.0
2021-05-11 15:00:00,167.98,168.66,167.91,168.5,21773.0,155.6187,156.2487,155.5539,156.1005,21773.0
2021-05-11 15:30:00,168.5,168.58,167.54,168.2,55275.0,156.1005,156.1746,155.2111,155.8226,55275.0
2021-05-12 09:30:00,167.58,168.06,165.8,167.17,19098.0,155.2482,155.6929,153.5992,154.8683,19098.0
2021-05-12 10:00:00,167.06,167.72,166.72,166.93,14286.0,154.7664,155.3779,154.4515,154.646,14286.0
2021-05-12 10:30:00,166.83,167.16,166.45,166.97,11180.0,154.5534,154.8591,154.2013,154.6831,11180.0
2021-05-12 11:00:00,166.89,167.13,166.19,166.19,10300.0,154.609,154.8313,153.9605,153.9605,10300.0
2021-05-12 11:30:00,166.28,166.29,165.24,165.46,7307.0,154.0438,154.0531,153.0804,153.2842,7307.0
2021-05-12 12:00:00,165.36,165.67,165.17,165.32,16406.0,153.1915,153.4787,153.0155,153.1545,16406.0
2021-05-12 12:30:00,165.31,165.4,164.67,164.67,7355.0,153.1452,153.2286,152.5523,152.5523,7355.0
2021-05-12 13:00:00,164.73,165.47,164.71,165.24,8836.0,152.6079,153.2934,152.5894,153.0804,8836.0
2021-05-12 13:30:00,165.16,165.16,164.67,164.94,8614.0,153.0063,153.0063,152.5523,152.8024,8614.0
2021-05-12 14:00:00,164.99,165.01,164.32,164.35,15836.0,152.8488,152.8673,152.2281,152.2559,15836.0
2021-05-12 14:30:00,164.28,164.98,164.09,164.6,15723.0,152.191,152.8395,152.015,152.4875,15723.0
2021-05-12 15:00:00,164.53,164.6,163.25,163.26,27240.0,152.4226,152.4875,151.2368,151.2461,27240.0
2021-05-12 15:30:00,163.07,163.4,162.64,163.0,107005.0,151.0701,151.3758,150.6717,151.0052,107005.0
2021-05-13 09:30:00,163.59,165.67,162.93,165.63,64672.0,151.5518,153.4787,150.9404,153.4417,64672.0
2021-05-13 10:00:00,165.78,166.32,165.3,166.03,20587.0,153.5806,154.0809,153.136,153.8122,20587.0
2021-05-13 10:30:00,166.11,166.31,165.93,166.03,10097.0,153.8864,154.0716,153.7196,153.8122,10097.0
2021-05-13 11:00:00,166.04,166.17,165.41,165.52,18326.0,153.8215,153.9419,153.2379,153.3398,18326.0
2021-05-13 11:30:00,165.51,166.17,165.44,165.44,15059.0,153.3305,153.9419,153.2657,153.2657,15059.0
2021-05-13 12:00:00,165.42,166.13,165.33,165.99,12098.0,153.2471,153.9049,153.1637,153.7752,12098.0
2021-05-13 12:30:00,166.04,166.2,165.4,165.69,15376.0,153.8215,153.9697,153.2286,153.4973,15376.0
2021-05-13 13:00:00,165.68,165.94,165.14,165.26,13238.0,153.488,153.7289,152.9877,153.0989,13238.0
2021-05-13 13:30:00,165.35,165.73,165.07,165.56,15772.0,153.1823,153.5343,152.9229,153.3768,15772.0
2021-05-13 14:00:00,165.41,166.15,165.4,166.07,18045.0,153.2379,153.9234,153.2286,153.8493,18045.0
2021-05-13 14:30:00,166.02,166.34,165.66,165.66,21187.0,153.803,154.0994,153.4695,153.4695,21187.0
2021-05-13 15:00:00,165.79,166.38,165.79,166.16,38322.0,153.5899,154.1365,153.5899,153.9327,38322.0
2021-05-13 15:30:00,166.22,167.05,166.22,166.67,99005.0,153.9883,154.7572,153.9883,154.4051,99005.0
2021-05-14 09:30:00,166.76,168.0,166.25,167.79,34384.0,154.4885,155.6373,154.016,155.4427,34384.0
2021-05-14 10:00:00,167.7,167.7,166.46,166.89,24103.0,155.3593,155.3593,154.2106,154.609,24103.0
2021-05-14 10:30:00,167.0,167.38,166.58,166.97,18767.0,154.7109,155.0629,154.3218,154.6831,18767.0
2021-05-14 11:00:00,166.9,166.97,166.49,166.62,20579.0,154.6182,154.6831,154.2384,154.3588,20579.0
2021-05-14 11:30:00,166.67,166.98,166.58,166.98,14718.0,154.4051,154.6923,154.3218,154.6923,14718.0
2021-05-14 12:00:00,166.93,167.12,166.91,167.06,16986.0,154.646,154.822,154.6275,154.7664,16986.0
2021-05-14 12:30:00,167.07,167.14,166.92,166.97,18447.0,154.7757,154.8406,154.6367,154.6831,18447.0
2021-05-14 13:00:00,166.98,167.18,166.95,167.07,20529.0,154.6923,154.8776,154.6645,154.7757,20529.0
2021-05-14 13:30:00,167.05,167.18,166.88,166.89,21388.0,154.7572,154.8776,154.5997,154.609,21388.0
2021-05-14 14:00:00,166.95,167.19,166.87,167.04,17607.0,154.6645,154.8869,154.5904,154.7479,17607.0
2021-05-14 14:30:00,167.14,167.4,167.05,167.25,20241.0,154.8406,155.0814,154.7572,154.9425,20241.0
2021-05-14 15:00:00,167.24,167.71,167.05,167.64,26497.0,154.9332,155.3686,154.7572,155.3038,26497.0
2021-05-14 15:30:00,167.7,167.7,167.11,167.2,74144.0,155.3593,155.3593,154.8128,154.8961,74144.0
2021-05-17 09:30:00,166.65,168.15,165.73,166.21,16972.0,154.3866,155.7762,153.5343,153.979,16972.0
2021-05-17 10:00:00,166.36,167.36,166.15,166.2,14855.0,154.118,155.0444,153.9234,153.9697,14855.0
2021-05-17 10:30:00,166.09,167.22,166.03,167.05,16809.0,153.8678,154.9147,153.8122,154.7572,16809.0
2021-05-17 11:00:00,167.03,167.6,166.65,167.25,14564.0,154.7387,155.2667,154.3866,154.9425,14564.0
2021-05-17 11:30:00,167.3,167.67,167.16,167.47,13757.0,154.9888,155.3316,154.8591,155.1463,13757.0
2021-05-17 12:00:00,167.41,168.25,167.29,168.12,20942.0,155.0907,155.8689,154.9795,155.7484,20942.0
2021-05-17 12:30:00,168.16,168.46,168.09,168.27,20387.0,155.7855,156.0634,155.7206,155.8874,20387.0
2021-05-17 13:00:00,168.33,168.51,168.16,168.46,14155.0,155.943,156.1097,155.7855,156.0634,14155.0
2021-05-17 13:30:00,168.53,168.86,168.41,168.82,12233.0,156.1283,156.434,156.0171,156.3969,12233.0
2021-05-17 14:00:00,168.88,168.94,168.56,168.75,16480.0,156.4525,156.5081,156.1561,156.3321,16480.0
2021-05-17 14:30:00,168.82,169.12,168.59,168.84,18357.0,156.3969,156.6749,156.1839,156.4155,18357.0
2021-05-17 15:00:00,168.97,169.18,168.76,168.96,17573.0,156.5359,156.7304,156.3413,156.5266,17573.0
2021-05-17 15:30:00,168.92,169.28,168.7,169.03,89456.0,156.4896,156.8231,156.2858,156.5915,89456.0
2021-05-18 09:30:00,168.99,170.21,168.55,169.71,19777.0,156.5544,157.6846,156.1468,157.2214,19777.0
2021-05-18 10:00:00,169.62,169.62,168.25,169.05,15161.0,157.1381,157.1381,155.8689,156.61,15161.0
2021-05-18 10:30:00,169.0,169.03,168.25,168.65,12897.0,156.5637,156.5915,155.8689,156.2394,12897.0
2021-05-18 11:00:00,168.66,168.82,168.1,168.67,17966.0,156.2487,156.3969,155.7299,156.258,17966.0
2021-05-18 11:30:00,168.67,169.05,168.43,168.66,17841.0,156.258,156.61,156.0356,156.2487,17841.0
2021-05-18 12:00:00,168.66,168.79,168.27,168.57,26813.0,156.2487,156.3691,155.8874,156.1653,26813.0
2021-05-18 12:30:00,168.58,168.79,168.31,168.54,39135.0,156.1746,156.3691,155.9245,156.1375,39135.0
2021-05-18 13:00:00,168.59,168.77,168.47,168.55,23153.0,156.1839,156.3506,156.0727,156.1468,23153.0
2021-05-18 13:30:00,168.57,168.79,168.29,168.59,27147.0,156.1653,156.3691,155.9059,156.1839,27147.0
2021-05-18 14:00:00,168.45,168.65,168.31,168.5,38088.0,156.0542,156.2394,155.9245,156.1005,38088.0
2021-05-18 14:30:00,168.5,168.51,167.66,168.03,15065.0,156.1005,156.1097,155.3223,155.6651,15065.0
2021-05-18 15:00:00,168.04,168.11,167.95,168.04,20277.0,155.6743,155.7392,155.5909,155.6743,20277.0
2021-05-18 15:30:00,168.02,168.02,166.92,166.92,72632.0,155.6558,155.6558,154.6367,154.6367,72632.0
2021-05-19 09:30:00,164.71,165.46,163.25,165.24,36391.0,152.5894,153.2842,151.2368,153.0804,36391.0
2021-05-19 10:00:00,165.22,165.53,162.95,163.35,44902.0,153.0618,153.349,150.9589,151.3295,44902.0
2021-05-19 10:30:00,163.3,164.38,162.75,164.37,20991.0,151.2831,152.2837,150.7736,152.2744,20991.0
2021-05-19 11:00:00,164.37,164.85,164.02,164.69,20051.0,152.2744,152.7191,151.9501,152.5708,20051.0
2021-05-19 11:30:00,164.83,165.15,164.42,164.91,11273.0,152.7005,152.997,152.3207,152.7747,11273.0
2021-05-19 12:00:00,164.94,165.53,164.78,165.32,10805.0,152.8024,153.349,152.6542,153.1545,10805.0
2021-05-19 12:30:00,165.28,165.61,165.14,165.42,12785.0,153.1174,153.4231,152.9877,153.2471,12785.0
2021-05-19 13:00:00,165.51,166.07,165.5,165.73,10085.0,153.3305,153.8493,153.3212,153.5343,10085.0
2021-05-19 13:30:00,165.78,165.78,165.12,165.25,13816.0,153.5806,153.5806,152.9692,153.0896,13816.0
2021-05-19 14:00:00,165.25,165.55,164.36,164.88,29774.0,153.0896,153.3676,152.2651,152.7469,29774.0
2021-05-19 14:30:00,164.97,165.07,163.91,164.14,15793.0,152.8302,152.9229,151.8482,152.0613,15793.0
2021-05-19 15:00:00,163.86,164.79,163.86,164.42,43128.0,151.8019,152.6635,151.8019,152.3207,43128.0
2021-05-19 15:30:00,164.41,164.41,163.7,164.38,254693.0,152.3114,152.3114,151.6537,152.2837,254693.0
2021-05-20 09:30:00,164.04,164.7,162.9,164.01,18995.0,151.9687,152.5801,150.9126,151.9409,18995.0
2021-05-20 10:00:00,163.99,164.5,163.15,163.46,21841.0,151.9224,152.3948,151.1442,151.4314,21841.0
2021-05-20 10:30:00,163.42,164.05,163.06,163.76,17809.0,151.3943,151.9779,151.0608,151.7093,17809.0
2021-05-20 11:00:00,163.81,164.07,163.61,163.83,25231.0,151.7556,151.9965,151.5703,151.7741,25231.0
2021-05-20 11:30:00,163.84,164.47,163.75,164.16,15223.0,151.7834,152.367,151.7,152.0798,15223.0
2021-05-20 12:00:00,164.1,164.26,163.82,163.92,23103.0,152.0243,152.1725,151.7649,151.8575,23103.0
2021-05-20 12:30:00,163.86,163.97,163.53,163.91,9416.0,151.8019,151.9038,151.4962,151.8482,9416.0
2021-05-20 13:00:00,163.91,164.21,163.76,164.03,17522.0,151.8482,152.1262,151.7093,151.9594,17522.0
2021-05-20 13:30:00,164.11,164.57,164.01,164.21,46148.0,152.0335,152.4597,151.9409,152.1262,46148.0
2021-05-20 14:00:00,164.22,164.64,164.22,164.64,21520.0,152.1354,152.5245,152.1354,152.5245,21520.0
2021-05-20 14:30:00,164.64,164.8,164.48,164.57,28838.0,152.5245,152.6728,152.3763,152.4597,28838.0
2021-05-20 15:00:00,164.54,165.04,164.5,164.96,34712.0,152.4319,152.8951,152.3948,152.821,34712.0
2021-05-20 15:30:00,164.94,164.99,164.08,164.35,94812.0,152.8024,152.8488,152.0057,152.2559,94812.0
2021-05-21 09:30:00,165.72,166.57,164.46,166.32,38327.0,153.5251,154.3125,152.3578,154.0809,38327.0
2021-05-21 10:00:00,166.03,166.25,165.69,166.05,20661.0,153.8122,154.016,153.4973,153.8308,20661.0
2021-05-21 10:30:00,166.19,166.28,165.61,166.15,21647.0,153.9605,154.0438,153.4231,153.9234,21647.0
2021-05-21 11:00:00,166.21,166.55,165.64,166.06,24541.0,153.979,154.294,153.4509,153.84,24541.0
2021-05-21 11:30:00,166.0,166.0,165.46,165.47,23102.0,153.7844,153.7844,153.2842,153.2934,23102.0
2021-05-21 12:00:00,165.49,165.63,164.98,165.06,19791.0,153.312,153.4417,152.8395,152.9136,19791.0
2021-05-21 12:30:00,165.02,165.15,164.47,164.52,15201.0,152.8766,152.997,152.367,152.4134,15201.0
2021-05-21 13:00:00,164.59,165.17,164.47,165.13,10276.0,152.4782,153.0155,152.367,152.9785,10276.0
2021-05-21 13:30:00,165.21,165.67,165.17,165.52,12829.0,153.0526,153.4787,153.0155,153.3398,12829.0
2021-05-21 14:00:00,165.49,165.58,165.08,165.33,25250.0,153.312,153.3954,152.9321,153.1637,25250.0
2021-05-21 14:30:00,165.38,165.39,165.14,165.29,15966.0,153.2101,153.2193,152.9877,153.1267,15966.0
2021-05-21 15:00:00,165.24,165.31,164.8,164.97,26690.0,153.0804,153.1452,152.6728,152.8302,26690.0
2021-05-21 15:30:00,164.97,165.2,164.08,164.21,159679.0,152.8302,153.0433,152.0057,152.1262,159679.0
2021-05-24 09:30:00,165.51,165.74,164.4,165.6,16211.0,153.3305,153.5436,152.3022,153.4139,16211.0
2021-05-24 10:00:00,165.65,165.81,165.17,165.57,16978.0,153.4602,153.6084,153.0155,153.3861,16978.0
2021-05-24 10:30:00,165.49,165.86,165.36,165.36,14847.0,153.312,153.6547,153.1915,153.1915,14847.0
2021-05-24 11:00:00,165.44,165.64,165.08,165.55,12596.0,153.2657,153.4509,152.9321,153.3676,12596.0
2021-05-24 11:30:00,165.62,165.87,165.57,165.58,13409.0,153.4324,153.664,153.3861,153.3954,13409.0
2021-05-24 12:00:00,165.58,165.58,165.15,165.29,16160.0,153.3954,153.3954,152.997,153.1267,16160.0
2021-05-24 12:30:00,165.31,165.71,165.19,165.59,12960.0,153.1452,153.5158,153.0341,153.4046,12960.0
2021-05-24 13:00:00,165.61,165.76,165.44,165.61,14587.0,153.4231,153.5621,153.2657,153.4231,14587.0
2021-05-24 13:30:00,165.69,165.96,165.47,165.96,18693.0,153.4973,153.7474,153.2934,153.7474,18693.0
2021-05-24 14:00:00,165.92,165.96,165.51,165.68,21672.0,153.7103,153.7474,153.3305,153.488,21672.0
2021-05-24 14:30:00,165.68,166.94,165.68,166.86,55434.0,153.488,154.6553,153.488,154.5812,55434.0
2021-05-24 15:00:00,166.89,167.14,166.78,167.07,35850.0,154.609,154.8406,154.507,154.7757,35850.0
2021-05-24 15:30:00,167.07,167.11,165.96,165.96,61600.0,154.7757,154.8128,153.7474,153.7474,61600.0
2021-05-25 09:30:00,166.36,167.59,166.1,166.1,18395.0,154.118,155.2574,153.8771,153.8771,18395.0
2021-05-25 10:00:00,166.19,166.31,165.68,166.03,17396.0,153.9605,154.0716,153.488,153.8122,17396.0
2021-05-25 10:30:00,166.01,166.42,165.65,166.2,22692.0,153.7937,154.1735,153.4602,153.9697,22692.0
2021-05-25 11:00:00,166.2,166.2,165.29,165.4,17126.0,153.9697,153.9697,153.1267,153.2286,17126.0
2021-05-25 11:30:00,165.4,165.5,165.07,165.33,24622.0,153.2286,153.3212,152.9229,153.1637,24622.0
2021-05-25 12:00:00,165.32,165.5,165.02,165.27,20214.0,153.1545,153.3212,152.8766,153.1082,20214.0
2021-05-25 12:30:00,165.35,165.43,165.09,165.21,12408.0,153.1823,153.2564,152.9414,153.0526,12408.0
2021-05-25 13:00:00,165.17,165.3,165.07,165.17,12074.0,153.0155,153.136,152.9229,153.0155,12074.0
2021-05-25 13:30:00,165.18,165.29,165.04,165.07,15727.0,153.0248,153.1267,152.8951,152.9229,15727.0
2021-05-25 14:00:00,164.95,165.21,164.87,164.9,14519.0,152.8117,153.0526,152.7376,152.7654,14519.0
2021-05-25 14:30:00,164.89,164.89,164.32,164.34,16927.0,152.7561,152.7561,152.2281,152.2466,16927.0
2021-05-25 15:00:00,164.3,164.48,163.86,163.91,39337.0,152.2095,152.3763,151.8019,151.8482,39337.0
2021-05-25 15:30:00,163.91,164.21,163.52,163.81,133992.0,151.8482,152.1262,151.4869,151.7556,133992.0
2021-05-26 09:30:00,163.74,164.35,161.85,162.09,54653.0,151.6908,152.2559,149.9398,150.1622,54653.0
2021-05-26 10:00:00,162.13,162.67,161.94,162.5,52553.0,150.1992,150.6995,150.0232,150.542,52553.0
2021-05-26 10:30:00,162.43,162.65,162.07,162.18,61235.0,150.4772,150.681,150.1436,150.2456,61235.0
2021-05-26 11:00:00,162.18,162.88,162.16,162.88,37484.0,150.2456,150.894,150.227,150.894,37484.0
2021-05-26 11:30:00,162.83,163.21,162.67,163.2,23357.0,150.8477,151.1998,150.6995,151.1905,23357.0
2021-05-26 12:00:00,163.25,163.34,163.07,163.14,24588.0,151.2368,151.3202,151.0701,151.1349,24588.0
2021-05-26 12:30:00,163.14,163.41,163.12,163.18,32000.0,151.1349,151.385,151.1164,151.172,32000.0
2021-05-26 13:00:00,163.21,163.63,163.03,163.47,24983.0,151.1998,151.5888,151.033,151.4406,24983.0
2021-05-26 13:30:00,163.59,163.67,162.95,163.23,13256.0,151.5518,151.6259,150.9589,151.2183,13256.0
2021-05-26 14:00:00,163.31,163.8,163.25,163.65,28290.0,151.2924,151.7463,151.2368,151.6074,28290.0
2021-05-26 14:30:00,163.68,163.72,163.39,163.57,21927.0,151.6352,151.6722,151.3665,151.5333,21927.0
2021-05-26 15:00:00,163.58,164.02,163.5,164.0,16522.0,151.5425,151.9501,151.4684,151.9316,16522.0
2021-05-26 15:30:00,164.01,164.41,163.91,163.94,86693.0,151.9409,152.3114,151.8482,151.876,86693.0
2021-05-27 09:30:00,166.11,166.91,165.64,166.42,21312.0,153.8864,154.6275,153.4509,154.1735,21312.0
2021-05-27 10:00:00,166.32,166.32,165.13,165.25,18171.0,154.0809,154.0809,152.9785,153.0896,18171.0
2021-05-27 10:30:00,165.34,165.86,165.16,165.27,41934.0,153.173,153.6547,153.0063,153.1082,41934.0
2021-05-27 11:00:00,165.48,165.86,165.03,165.09,17798.0,153.3027,153.6547,152.8858,152.9414,17798.0
2021-05-27 11:30:00,165.08,165.68,164.87,165.39,15591.0,152.9321,153.488,152.7376,153.2193,15591.0
2021-05-27 12:00:00,165.33,165.74,165.24,165.71,16877.0,153.1637,153.5436,153.0804,153.5158,16877.0
2021-05-27 12:30:00,165.7,165.91,165.18,165.18,19422.0,153.5065,153.7011,153.0248,153.0248,19422.0
2021-05-27 13:00:00,165.2,165.23,164.75,164.97,11778.0,153.0433,153.0711,152.6264,152.8302,11778.0
2021-05-27 13:30:00,164.99,165.01,164.6,164.86,13314.0,152.8488,152.8673,152.4875,152.7283,13314.0
2021-05-27 14:00:00,164.87,165.38,164.67,165.38,24123.0,152.7376,153.2101,152.5523,153.2101,24123.0
2021-05-27 14:30:00,165.36,165.68,165.2,165.63,24894.0,153.1915,153.488,153.0433,153.4417,24894.0
2021-05-27 15:00:00,165.64,165.72,165.28,165.51,39947.0,153.4509,153.5251,153.1174,153.3305,39947.0
2021-05-27 15:30:00,165.57,166.11,165.26,165.36,172523.0,153.3861,153.8864,153.0989,153.1915,172523.0
2021-05-28 09:30:00,165.62,165.72,164.0,164.91,46913.0,153.4324,153.5251,151.9316,152.7747,46913.0
2021-05-28 10:00:00,164.76,164.76,163.45,163.85,24881.0,152.6357,152.6357,151.4221,151.7927,24881.0
2021-05-28 10:30:00,163.99,164.37,163.54,164.18,27707.0,151.9224,152.2744,151.5055,152.0984,27707.0
2021-05-28 11:00:00,164.12,164.23,163.79,164.18,24394.0,152.0428,152.1447,151.7371,152.0984,24394.0
2021-05-28 11:30:00,164.32,164.34,164.09,164.21,13508.0,152.2281,152.2466,152.015,152.1262,13508.0
2021-05-28 12:00:00,164.21,164.65,164.19,164.22,25593.0,152.1262,152.5338,152.1076,152.1354,25593.0
2021-05-28 12:30:00,164.23,164.23,163.65,163.81,29685.0,152.1447,152.1447,151.6074,151.7556,29685.0
2021-05-28 13:00:00,163.81,164.78,163.8,164.65,16317.0,151.7556,152.6542,151.7463,152.5338,16317.0
2021-05-28 13:30:00,164.65,164.87,164.48,164.81,23574.0,152.5338,152.7376,152.3763,152.682,23574.0
2021-05-28 14:00:00,164.87,165.06,164.64,164.72,31977.0,152.7376,152.9136,152.5245,152.5986,31977.0
2021-05-28 14:30:00,164.71,165.1,164.67,164.91,37155.0,152.5894,152.9507,152.5523,152.7747,37155.0
2021-05-28 15:00:00,164.96,165.48,164.85,165.31,26241.0,152.821,153.3027,152.7191,153.1452,26241.0
2021-05-28 15:30:00,165.29,165.62,165.07,165.45,110402.0,153.1267,153.4324,152.9229,153.2749,110402.0
2021-06-01 09:30:00,168.24,169.41,167.15,168.26,83836.0,155.8596,156.9435,154.8498,155.8781,83836.0
2021-06-01 10:00:00,168.23,169.02,167.64,167.84,85784.0,155.8503,156.5822,155.3038,155.489,85784.0
2021-06-01 10:30:00,167.84,168.31,167.33,168.28,48842.0,155.489,155.9245,155.0166,155.8967,48842.0
2021-06-01 11:00:00,168.16,168.9,167.97,168.78,40616.0,155.7855,156.471,155.6095,156.3599,40616.0
2021-06-01 11:30:00,168.77,169.12,168.45,168.88,21276.0,156.3506,156.6749,156.0542,156.4525,21276.0
2021-06-01 12:00:00,168.89,169.03,168.64,169.03,57615.0,156.4618,156.5915,156.2302,156.5915,57615.0
2021-06-01 12:30:00,169.03,169.1,168.61,168.65,23319.0,156.5915,156.6563,156.2024,156.2394,23319.0
2021-06-01 13:00:00,168.59,168.69,168.22,168.49,26739.0,156.1839,156.2765,155.8411,156.0912,26739.0
2021-06-01 13:30:00,168.43,168.66,168.26,168.31,23808.0,156.0356,156.2487,155.8781,155.9245,23808.0
2021-06-01 14:00:00,168.32,168.88,168.27,168.87,31945.0,155.9337,156.4525,155.8874,156.4432,31945.0
2021-06-01 14:30:00,168.89,168.89,168.24,168.71,72282.0,156.4618,156.4618,155.8596,156.295,72282.0
2021-06-01 15:00:00,168.75,168.8,168.34,168.8,66081.0,156.3321,156.3784,155.9523,156.3784,66081.0
2021-06-01 15:30:00,168.8,168.98,168.35,168.51,158022.0,156.3784,156.5452,155.9615,156.1097,158022.0
2021-06-02 09:30:00,168.65,168.95,166.92,167.47,21191.0,156.2394,156.5174,154.6367,155.1463,21191.0
2021-06-02 10:00:00,167.44,167.91,166.98,167.12,14774.0,155.1185,155.5539,154.6923,154.822,14774.0
2021-06-02 10:30:00,167.1,167.68,166.82,167.43,18404.0,154.8035,155.3408,154.5441,155.1092,18404.0
2021-06-02 11:00:00,167.52,167.53,167.15,167.2,12997.0,155.1926,155.2019,154.8498,154.8961,12997.0
2021-06-02 11:30:00,167.2,167.45,166.63,166.66,17274.0,154.8961,155.1277,154.3681,154.3959,17274.0
2021-06-02 12:00:00,166.67,166.8,166.34,166.4,17823.0,154.4051,154.5256,154.0994,154.155,17823.0
2021-06-02 12:30:00,166.34,166.37,166.1,166.14,15716.0,154.0994,154.1272,153.8771,153.9141,15716.0
2021-06-02 13:00:00,166.1,166.1,165.82,165.97,10713.0,153.8771,153.8771,153.6177,153.7567,10713.0
2021-06-02 13:30:00,165.95,166.21,165.81,166.16,13919.0,153.7381,153.979,153.6084,153.9327,13919.0
2021-06-02 14:00:00,166.2,166.51,166.07,166.16,8713.0,153.9697,154.2569,153.8493,153.9327,8713.0
2021-06-02 14:30:00,166.16,166.37,166.04,166.24,16299.0,153.9327,154.1272,153.8215,154.0068,16299.0
2021-06-02 15:00:00,166.22,166.34,165.89,166.0,17038.0,153.9883,154.0994,153.6825,153.7844,17038.0
2021-06-02 15:30:00,165.93,165.97,165.63,165.79,85247.0,153.7196,153.7567,153.4417,153.5899,85247.0
2021-06-03 09:30:00,165.05,165.07,163.14,164.6,30320.0,152.9044,152.9229,151.1349,152.4875,30320.0
2021-06-03 10:00:00,164.3,164.96,164.03,164.6,20290.0,152.2095,152.821,151.9594,152.4875,20290.0
2021-06-03 10:30:00,164.72,165.77,164.72,165.73,13933.0,152.5986,153.5714,152.5986,153.5343,13933.0
2021-06-03 11:00:00,165.78,166.77,165.57,166.64,14980.0,153.5806,154.4978,153.3861,154.3773,14980.0
2021-06-03 11:30:00,166.59,166.88,166.36,166.58,13261.0,154.331,154.5997,154.118,154.3218,13261.0
2021-06-03 12:00:00,166.58,166.79,166.25,166.32,14994.0,154.3218,154.5163,154.016,154.0809,14994.0
2021-06-03 12:30:00,166.34,166.5,165.99,166.11,11333.0,154.0994,154.2477,153.7752,153.8864,11333.0
2021-06-03 13:00:00,166.11,166.33,165.96,166.31,13587.0,153.8864,154.0902,153.7474,154.0716,13587.0
2021-06-03 13:30:00,166.22,166.42,166.08,166.16,17125.0,153.9883,154.1735,153.8586,153.9327,17125.0
2021-06-03 14:00:00,166.18,166.32,165.89,166.32,20903.0,153.9512,154.0809,153.6825,154.0809,20903.0
2021-06-03 14:30:00,166.28,166.55,166.26,166.42,17249.0,154.0438,154.294,154.0253,154.1735,17249.0
2021-06-03 15:00:00,166.39,166.76,166.23,166.76,20295.0,154.1457,154.4885,153.9975,154.4885,20295.0
2021-06-03 15:30:00,166.76,167.18,166.58,167.11,95748.0,154.4885,154.8776,154.3218,154.8128,95748.0
2021-06-04 09:30:00,167.91,168.25,167.32,167.62,26421.0,155.5539,155.8689,155.0073,155.2852,26421.0
2021-06-04 10:00:00,167.72,167.73,166.52,167.05,14546.0,155.3779,155.3871,154.2662,154.7572,14546.0
2021-06-04 10:30:00,167.07,167.46,166.79,167.14,14978.0,154.7757,155.137,154.5163,154.8406,14978.0
2021-06-04 11:00:00,167.19,167.26,166.47,166.58,8982.0,154.8869,154.9517,154.2199,154.3218,8982.0
2021-06-04 11:30:00,166.63,166.74,166.03,166.11,11040.0,154.3681,154.47,153.8122,153.8864,11040.0
2021-06-04 12:00:00,166.07,166.39,166.04,166.34,20669.0,153.8493,154.1457,153.8215,154.0994,20669.0
2021-06-04 12:30:00,166.28,166.5,165.96,166.39,21669.0,154.0438,154.2477,153.7474,154.1457,21669.0
2021-06-04 13:00:00,166.59,166.91,166.58,166.58,11257.0,154.331,154.6275,154.3218,154.3218,11257.0
2021-06-04 13:30:00,166.66,166.69,166.49,166.53,10874.0,154.3959,154.4237,154.2384,154.2754,10874.0
2021-06-04 14:00:00,166.57,166.67,166.39,166.56,18032.0,154.3125,154.4051,154.1457,154.3032,18032.0
2021-06-04 14:30:00,166.61,166.86,166.49,166.54,28361.0,154.3496,154.5812,154.2384,154.2847,28361.0
2021-06-04 15:00:00,166.56,166.67,166.39,166.44,56290.0,154.3032,154.4051,154.1457,154.1921,56290.0
2021-06-04 15:30:00,166.45,166.55,166.12,166.38,124566.0,154.2013,154.294,153.8956,154.1365,124566.0
2021-06-07 09:30:00,167.0,167.39,166.0,166.0,18427.0,154.7109,155.0722,153.7844,153.7844,18427.0
2021-06-07 10:00:00,165.94,166.07,165.41,165.5,21328.0,153.7289,153.8493,153.2379,153.3212,21328.0
2021-06-07 10:30:00,165.43,165.85,165.18,165.46,20109.0,153.2564,153.6455,153.0248,153.2842,20109.0
2021-06-07 11:00:00,165.52,165.67,164.88,164.99,23899.0,153.3398,153.4787,152.7469,152.8488,23899.0
2021-06-07 11:30:00,165.02,165.05,164.55,165.0,19536.0,152.8766,152.9044,152.4411,152.858,19536.0
2021-06-07 12:00:00,164.97,165.16,164.66,165.04,23416.0,152.8302,153.0063,152.5431,152.8951,23416.0
2021-06-07 12:30:00,165.08,165.32,164.74,165.13,19151.0,152.9321,153.1545,152.6172,152.9785,19151.0
2021-06-07 13:00:00,165.15,165.46,164.97,165.27,29381.0,152.997,153.2842,152.8302,153.1082,29381.0
2021-06-07 13:30:00,165.28,165.43,164.99,165.15,16005.0,153.1174,153.2564,152.8488,152.997,16005.0
2021-06-07 14:00:00,165.13,165.38,165.03,165.2,17688.0,152.9785,153.2101,152.8858,153.0433,17688.0
2021-06-07 14:30:00,165.21,165.46,165.08,165.24,17182.0,153.0526,153.2842,152.9321,153.0804,17182.0
2021-06-07 15:00:00,165.34,165.45,165.21,165.4,26477.0,153.173,153.2749,153.0526,153.2286,26477.0
2021-06-07 15:30:00,165.41,165.45,165.1,165.38,64650.0,153.2379,153.2749,152.9507,153.2101,64650.0
2021-06-08 09:30:00,164.18,164.57,162.71,162.98,29398.0,152.0984,152.4597,150.7365,150.9867,29398.0
2021-06-08 10:00:00,163.02,163.27,162.65,162.81,22438.0,151.0237,151.2553,150.681,150.8292,22438.0
2021-06-08 10:30:00,162.89,164.71,162.75,164.44,39831.0,150.9033,152.5894,150.7736,152.3392,39831.0
2021-06-08 11:00:00,164.43,164.84,164.2,164.49,15981.0,152.33,152.7098,152.1169,152.3856,15981.0
2021-06-08 11:30:00,164.56,165.89,164.56,165.79,13871.0,152.4504,153.6825,152.4504,153.5899,13871.0
2021-06-08 12:00:00,165.74,166.44,165.73,166.29,22214.0,153.5436,154.1921,153.5343,154.0531,22214.0
2021-06-08 12:30:00,166.23,166.23,165.57,165.62,11158.0,153.9975,153.9975,153.3861,153.4324,11158.0
2021-06-08 13:00:00,165.63,165.95,165.58,165.65,9493.0,153.4417,153.7381,153.3954,153.4602,9493.0
2021-06-08 13:30:00,165.69,165.99,165.69,165.73,11324.0,153.4973,153.7752,153.4973,153.5343,11324.0
2021-06-08 14:00:00,165.72,166.05,165.7,165.96,12383.0,153.5251,153.8308,153.5065,153.7474,12383.0
2021-06-08 14:30:00,165.89,165.92,165.36,165.53,15672.0,153.6825,153.7103,153.1915,153.349,15672.0
2021-06-08 15:00:00,165.53,165.61,165.44,165.44,11475.0,153.349,153.4231,153.2657,153.2657,11475.0
2021-06-08 15:30:00,165.4,165.49,164.87,164.98,69603.0,153.2286,153.312,152.7376,152.8395,69603.0
2021-06-09 09:30:00,161.73,162.44,160.35,162.35,45190.0,149.8287,150.4864,148.5502,150.403,45190.0
2021-06-09 10:00:00,162.16,163.54,162.16,162.68,24287.0,150.227,151.5055,150.227,150.7088,24287.0
2021-06-09 10:30:00,162.66,163.51,162.6,163.08,20334.0,150.6902,151.4777,150.6346,151.0793,20334.0
2021-06-09 11:00:00,162.98,163.11,162.71,162.98,16945.0,150.9867,151.1071,150.7365,150.9867,16945.0
2021-06-09 11:30:00,162.9,163.05,162.7,162.85,11133.0,150.9126,151.0515,150.7273,150.8662,11133.0
2021-06-09 12:00:00,162.79,162.87,162.35,162.53,12387.0,150.8107,150.8848,150.403,150.5698,12387.0
2021-06-09 12:30:00,162.55,162.58,162.11,162.16,15373.0,150.5883,150.6161,150.1807,150.227,15373.0
2021-06-09 13:00:00,162.2,162.44,162.06,162.06,15135.0,150.2641,150.4864,150.1344,150.1344,15135.0
2021-06-09 13:30:00,162.04,162.33,161.97,162.08,15811.0,150.1159,150.3845,150.051,150.1529,15811.0
2021-06-09 14:00:00,162.03,162.44,161.9,162.37,18192.0,150.1066,150.4864,149.9862,150.4216,18192.0
2021-06-09 14:30:00,162.34,162.62,162.34,162.39,12106.0,150.3938,150.6532,150.3938,150.4401,12106.0
2021-06-09 15:00:00,162.4,162.65,162.37,162.5,21187.0,150.4494,150.681,150.4216,150.542,21187.0
2021-06-09 15:30:00,162.48,162.84,162.22,162.31,56141.0,150.5235,150.857,150.2826,150.366,56141.0
2021-06-10 09:30:00,164.36,164.75,163.14,163.67,42613.0,152.2651,152.6264,151.1349,151.6259,42613.0
2021-06-10 10:00:00,163.71,163.97,162.72,162.95,19154.0,151.663,151.9038,150.7458,150.9589,19154.0
2021-06-10 10:30:00,162.96,162.97,162.11,162.27,21174.0,150.9682,150.9774,150.1807,150.3289,21174.0
2021-06-10 11:00:00,162.3,162.5,161.83,161.83,20581.0,150.3567,150.542,149.9213,149.9213,20581.0
2021-06-10 11:30:00,161.88,162.26,161.73,162.01,20230.0,149.9676,150.3197,149.8287,150.0881,20230.0
2021-06-10 12:00:00,162.08,162.14,161.44,161.96,20342.0,150.1529,150.2085,149.56,150.0417,20342.0
2021-06-10 12:30:00,161.93,162.46,161.93,162.39,17781.0,150.0139,150.5049,150.0139,150.4401,17781.0
2021-06-10 13:00:00,162.4,162.5,162.06,162.19,15065.0,150.4494,150.542,150.1344,150.2548,15065.0
2021-06-10 13:30:00,162.18,162.51,162.02,162.08,12820.0,150.2456,150.5513,150.0973,150.1529,12820.0
2021-06-10 14:00:00,162.09,162.28,161.99,162.15,11257.0,150.1622,150.3382,150.0695,150.2178,11257.0
2021-06-10 14:30:00,162.19,162.19,161.9,161.9,11983.0,150.2548,150.2548,149.9862,149.9862,11983.0
2021-06-10 15:00:00,161.94,162.01,161.69,161.79,14917.0,150.0232,150.0881,149.7916,149.8842,14917.0
2021-06-10 15:30:00,161.83,161.87,161.06,161.13,86156.0,149.9213,149.9584,149.208,149.2728,86156.0
2021-06-11 09:30:00,162.18,163.59,161.45,162.05,21922.0,150.2456,151.5518,149.5693,150.1251,21922.0
2021-06-11 10:00:00,162.05,162.14,161.13,161.13,15810.0,150.1251,150.2085,149.2728,149.2728,15810.0
2021-06-11 10:30:00,161.15,161.37,160.91,160.94,13848.0,149.2913,149.4952,149.069,149.0968,13848.0
2021-06-11 11:00:00,160.86,161.11,160.42,160.63,18030.0,149.0227,149.2543,148.6151,148.8096,18030.0
2021-06-11 11:30:00,160.68,160.86,160.52,160.76,14456.0,148.8559,149.0227,148.7077,148.93,14456.0
2021-06-11 12:00:00,160.83,160.86,160.18,160.2,11148.0,148.9949,149.0227,148.3927,148.4113,11148.0
2021-06-11 12:30:00,160.16,160.42,160.07,160.32,20583.0,148.3742,148.6151,148.2908,148.5224,20583.0
2021-06-11 13:00:00,160.37,160.84,160.3,160.84,49680.0,148.5687,149.0042,148.5039,149.0042,49680.0
2021-06-11 13:30:00,160.89,160.9,160.33,160.62,22392.0,149.0505,149.0597,148.5317,148.8003,22392.0
2021-06-11 14:00:00,160.62,160.64,160.3,160.52,15322.0,148.8003,148.8189,148.5039,148.7077,15322.0
2021-06-11 14:30:00,160.58,160.63,160.37,160.53,15344.0,148.7633,148.8096,148.5687,148.717,15344.0
2021-06-11 15:00:00,160.54,160.65,160.39,160.45,20349.0,148.7262,148.8281,148.5873,148.6429,20349.0
2021-06-11 15:30:00,160.44,160.58,160.17,160.35,91494.0,148.6336,148.7633,148.3835,148.5502,91494.0
2021-06-14 09:30:00,159.76,160.37,157.84,157.91,60747.0,148.0036,148.5687,146.2249,146.2898,60747.0
2021-06-14 10:00:00,157.95,158.2,157.6,157.65,34755.0,146.3268,146.5584,146.0026,146.0489,34755.0
2021-06-14 10:30:00,157.71,158.31,157.61,158.07,26941.0,146.1045,146.6603,146.0118,146.438,26941.0
2021-06-14 11:00:00,158.06,158.56,157.53,157.55,23474.0,146.4287,146.8919,145.9377,145.9563,23474.0
2021-06-14 11:30:00,157.5,157.6,157.2,157.39,11538.0,145.9099,146.0026,145.632,145.808,11538.0
2021-06-14 12:00:00,157.37,157.48,156.76,156.82,23881.0,145.7895,145.8914,145.2244,145.28,23881.0
2021-06-14 12:30:00,156.83,156.95,156.16,156.23,24126.0,145.2892,145.4004,144.6685,144.7334,24126.0
2021-06-14 13:00:00,156.17,156.42,156.17,156.29,26879.0,144.6778,144.9094,144.6778,144.789,26879.0
2021-06-14 13:30:00,156.3,156.54,156.22,156.31,12904.0,144.7982,145.0206,144.7241,144.8075,12904.0
2021-06-14 14:00:00,156.28,156.3,155.7,155.78,32851.0,144.7797,144.7982,144.2424,144.3165,32851.0
2021-06-14 14:30:00,155.75,156.3,155.74,156.03,27474.0,144.2887,144.7982,144.2795,144.5481,27474.0
2021-06-14 15:00:00,156.06,156.43,155.98,156.41,54528.0,144.5759,144.9187,144.5018,144.9002,54528.0
2021-06-14 15:30:00,156.39,156.68,156.34,156.48,140795.0,144.8816,145.1503,144.8353,144.965,140795.0
2021-06-15 09:30:00,156.94,157.72,155.71,156.31,24079.0,145.3911,146.1138,144.2517,144.8075,24079.0
2021-06-15 10:00:00,156.36,156.54,155.81,155.83,17132.0,144.8538,145.0206,144.3443,144.3628,17132.0
2021-06-15 10:30:00,155.9,156.2,155.42,156.15,20100.0,144.4277,144.7056,143.983,144.6593,20100.0
2021-06-15 11:00:00,156.09,156.43,155.9,155.9,22948.0,144.6037,144.9187,144.4277,144.4277,22948.0
2021-06-15 11:30:00,155.96,156.07,155.8,155.97,12148.0,144.4833,144.5852,144.335,144.4925,12148.0
2021-06-15 12:00:00,155.96,156.1,155.92,156.0,35210.0,144.4833,144.613,144.4462,144.5203,35210.0
2021-06-15 12:30:00,155.99,156.37,155.8,156.29,54520.0,144.5111,144.8631,144.335,144.789,54520.0
2021-06-15 13:00:00,156.38,156.54,156.14,156.5,18531.0,144.8724,145.0206,144.65,144.9835,18531.0
2021-06-15 13:30:00,156.5,157.5,156.48,157.27,51668.0,144.9835,145.9099,144.965,145.6969,51668.0
2021-06-15 14:00:00,157.29,157.52,156.91,157.38,44704.0,145.7154,145.9285,145.3634,145.7988,44704.0
2021-06-15 14:30:00,157.36,157.7,157.07,157.67,28752.0,145.7802,146.0952,145.5116,146.0674,28752.0
2021-06-15 15:00:00,157.58,157.6,156.96,157.14,33952.0,145.9841,146.0026,145.4097,145.5764,33952.0
2021-06-15 15:30:00,157.09,157.16,156.5,156.73,83398.0,145.5301,145.595,144.9835,145.1966,83398.0
2021-06-16 09:30:00,155.96,156.57,154.05,154.86,47161.0,144.4833,145.0484,142.7138,143.4642,47161.0
2021-06-16 10:00:00,154.77,154.9,153.01,153.28,39014.0,143.3808,143.5013,141.7503,142.0005,39014.0
2021-06-16 10:30:00,153.31,154.08,153.26,153.92,58571.0,142.0283,142.7416,141.982,142.5934,58571.0
2021-06-16 11:00:00,153.85,153.91,153.28,153.71,141916.0,142.5285,142.5841,142.0005,142.3988,141916.0
2021-06-16 11:30:00,153.71,154.16,153.66,153.95,81640.0,142.3988,142.8157,142.3525,142.6212,81640.0
2021-06-16 12:00:00,153.95,154.05,153.5,153.62,22921.0,142.6212,142.7138,142.2043,142.3155,22921.0
2021-06-16 12:30:00,153.65,153.71,153.1,153.53,27469.0,142.3433,142.3988,141.8337,142.2321,27469.0
2021-06-16 13:00:00,153.59,153.64,153.19,153.23,19273.0,142.2877,142.334,141.9171,141.9542,19273.0
2021-06-16 13:30:00,153.2,153.29,152.87,153.04,31415.0,141.9264,142.0097,141.6207,141.7781,31415.0
2021-06-16 14:00:00,152.84,153.44,152.12,152.31,59225.0,141.5929,142.1487,140.9258,141.1019,59225.0
2021-06-16 14:30:00,152.25,152.6,151.93,152.36,65441.0,141.0463,141.3705,140.7498,141.1482,65441.0
2021-06-16 15:00:00,152.42,153.02,152.29,152.71,43176.0,141.2038,141.7596,141.0833,141.4724,43176.0
2021-06-16 15:30:00,152.7,153.05,152.54,152.6,139554.0,141.4632,141.7874,141.3149,141.3705,139554.0
2021-06-17 09:30:00,152.4,152.82,149.63,149.63,45937.0,141.1852,141.5743,138.6191,138.6191,45937.0
2021-06-17 10:00:00,149.6,149.97,147.96,147.99,65827.0,138.5913,138.9341,137.072,137.0998,65827.0
2021-06-17 10:30:00,147.94,148.19,147.05,147.17,43435.0,137.0534,137.285,136.2289,136.3401,43435.0
2021-06-17 11:00:00,147.12,147.32,145.96,146.41,57826.0,136.2938,136.4791,135.2191,135.636,57826.0
2021-06-17 11:30:00,146.45,146.46,144.99,145.14,42483.0,135.6731,135.6823,134.3205,134.4595,42483.0
2021-06-17 12:00:00,145.07,145.6,144.59,144.75,69514.0,134.3946,134.8856,133.95,134.0982,69514.0
2021-06-17 12:30:00,144.67,146.12,144.62,145.97,60292.0,134.0241,135.3674,133.9778,135.2284,60292.0
2021-06-17 13:00:00,146.08,146.83,146.08,146.65,19782.0,135.3303,136.0251,135.3303,135.8584,19782.0
2021-06-17 13:30:00,146.66,147.25,146.58,146.9,17902.0,135.8676,136.4142,135.7935,136.09,17902.0
2021-06-17 14:00:00,146.93,147.13,146.75,147.02,42013.0,136.1178,136.303,135.951,136.2011,42013.0
2021-06-17 14:30:00,146.9,146.9,146.5,146.71,30007.0,136.09,136.09,135.7194,135.914,30007.0
2021-06-17 15:00:00,146.72,147.4,146.61,147.33,31509.0,135.9232,136.5532,135.8213,136.4883,31509.0
2021-06-17 15:30:00,147.33,147.87,147.33,147.83,133940.0,136.4883,136.9886,136.4883,136.9515,133940.0
2021-06-18 09:30:00,145.21,146.79,145.17,146.25,253982.0,134.5243,135.9881,134.4873,135.4878,253982.0
2021-06-18 10:00:00,146.18,146.28,145.07,145.34,43097.0,135.423,135.5156,134.3946,134.6448,43097.0
2021-06-18 10:30:00,145.3,146.05,145.27,145.61,22511.0,134.6077,135.3025,134.5799,134.8949,22511.0
2021-06-18 11:00:00,145.59,146.42,145.23,146.1,48067.0,134.8764,135.6453,134.5429,135.3488,48067.0
2021-06-18 11:30:00,146.03,146.95,146.03,146.6,17772.0,135.284,136.1363,135.284,135.812,17772.0
2021-06-18 12:00:00,146.53,146.59,146.12,146.29,15947.0,135.7472,135.8028,135.3674,135.5249,15947.0
2021-06-18 12:30:00,146.24,146.24,145.48,145.58,12085.0,135.4785,135.4785,134.7745,134.8671,12085.0
2021-06-18 13:00:00,145.57,146.22,145.47,145.91,14448.0,134.8578,135.46,134.7652,135.1728,14448.0
2021-06-18 13:30:00,145.89,146.3,145.83,145.96,15039.0,135.1543,135.5341,135.0987,135.2191,15039.0
2021-06-18 14:00:00,145.99,146.31,145.84,146.13,19198.0,135.2469,135.5434,135.108,135.3766,19198.0
2021-06-18 14:30:00,146.05,146.24,145.81,146.07,24929.0,135.3025,135.4785,135.0802,135.321,24929.0
2021-06-18 15:00:00,146.05,146.3,145.79,146.22,42439.0,135.3025,135.5341,135.0617,135.46,42439.0
2021-06-18 15:30:00,146.22,146.98,145.88,146.47,261786.0,135.46,136.1641,135.145,135.6916,261786.0
2021-06-21 09:30:00,148.35,150.43,148.35,148.95,52656.0,137.4333,139.3602,137.4333,137.9891,52656.0
2021-06-21 10:00:00,148.92,150.67,148.87,150.33,24597.0,137.9613,139.5825,137.915,139.2676,24597.0
2021-06-21 10:30:00,150.26,150.27,149.65,149.66,17469.0,139.2027,139.212,138.6376,138.6469,17469.0
2021-06-21 11:00:00,149.82,149.85,148.38,148.88,31259.0,138.7951,138.8229,137.4611,137.9243,31259.0
2021-06-21 11:30:00,148.95,149.63,148.95,149.34,16921.0,137.9891,138.6191,137.9891,138.3504,16921.0
2021-06-21 12:00:00,149.4,149.44,148.81,148.86,14823.0,138.406,138.4431,137.8594,137.9057,14823.0
2021-06-21 12:30:00,148.84,148.94,148.6,148.7,14323.0,137.8872,137.9799,137.6649,137.7575,14323.0
2021-06-21 13:00:00,148.73,149.18,148.7,149.14,9632.0,137.7853,138.2022,137.7575,138.1651,9632.0
2021-06-21 13:30:00,149.07,149.37,148.84,149.28,15464.0,138.1003,138.3782,137.8872,138.2948,15464.0
2021-06-21 14:00:00,149.28,149.36,148.95,148.99,13175.0,138.2948,138.3689,137.9891,138.0262,13175.0
2021-06-21 14:30:00,149.08,149.17,148.74,149.08,13495.0,138.1095,138.1929,137.7946,138.1095,13495.0
2021-06-21 15:00:00,149.14,149.39,148.94,149.27,17134.0,138.1651,138.3967,137.9799,138.2856,17134.0
2021-06-21 15:30:00,149.22,149.47,148.95,149.4,59264.0,138.2392,138.4708,137.9891,138.406,59264.0
2021-06-22 09:30:00,149.71,149.8,147.49,148.77,37789.0,138.6932,138.7766,136.6366,137.8224,37789.0
2021-06-22 10:00:00,148.72,148.98,148.2,148.57,21047.0,137.776,138.0169,137.2943,137.6371,21047.0
2021-06-22 10:30:00,148.59,149.61,148.32,149.61,18490.0,137.6556,138.6005,137.4055,138.6005,18490.0
2021-06-22 11:00:00,149.56,149.66,149.05,149.1,20066.0,138.5542,138.6469,138.0818,138.1281,20066.0
2021-06-22 11:30:00,149.1,149.15,148.65,148.65,15226.0,138.1281,138.1744,137.7112,137.7112,15226.0
2021-06-22 12:00:00,148.66,148.91,148.45,148.48,20391.0,137.7205,137.9521,137.5259,137.5537,20391.0
2021-06-22 12:30:00,148.52,148.77,148.28,148.57,16105.0,137.5908,137.8224,137.3684,137.6371,16105.0
2021-06-22 13:00:00,148.63,148.85,148.51,148.76,19078.0,137.6927,137.8965,137.5815,137.8131,19078.0
2021-06-22 13:30:00,148.69,148.92,148.5,148.87,18648.0,137.7482,137.9613,137.5722,137.915,18648.0
2021-06-22 14:00:00,148.84,148.9,148.5,148.85,21093.0,137.8872,137.9428,137.5722,137.8965,21093.0
2021-06-22 14:30:00,148.82,148.87,148.56,148.62,21985.0,137.8687,137.915,137.6278,137.6834,21985.0
2021-06-22 15:00:00,148.61,149.35,148.59,149.26,15109.0,137.6741,138.3597,137.6556,138.2763,15109.0
2021-06-22 15:30:00,149.27,149.3,148.5,148.58,70470.0,138.2856,138.3134,137.5722,137.6463,70470.0
2021-06-23 09:30:00,149.5,149.8,147.88,148.21,88879.0,138.4986,138.7766,136.9979,137.3036,88879.0
2021-06-23 10:00:00,148.21,149.78,148.06,149.43,41454.0,137.3036,138.758,137.1646,138.4338,41454.0
2021-06-23 10:30:00,149.49,149.53,148.6,149.27,13773.0,138.4894,138.5264,137.6649,138.2856,13773.0
2021-06-23 11:00:00,149.28,149.36,148.54,148.64,15374.0,138.2948,138.3689,137.6093,137.7019,15374.0
2021-06-23 11:30:00,148.62,148.88,148.32,148.87,56993.0,137.6834,137.9243,137.4055,137.915,56993.0
2021-06-23 12:00:00,148.77,148.97,148.51,148.81,21144.0,137.8224,138.0076,137.5815,137.8594,21144.0
2021-06-23 12:30:00,148.83,149.13,148.77,149.0,8830.0,137.8779,138.1559,137.8224,138.0354,8830.0
2021-06-23 13:00:00,149.07,149.3,148.9,149.05,6710.0,138.1003,138.3134,137.9428,138.0818,6710.0
2021-06-23 13:30:00,149.02,149.22,148.88,149.17,10958.0,138.054,138.2392,137.9243,138.1929,10958.0
2021-06-23 14:00:00,149.16,149.5,149.0,149.46,21012.0,138.1837,138.4986,138.0354,138.4616,21012.0
2021-06-23 14:30:00,149.39,149.5,149.17,149.49,14142.0,138.3967,138.4986,138.1929,138.4894,14142.0
2021-06-23 15:00:00,149.46,149.65,148.98,149.17,18432.0,138.4616,138.6376,138.0169,138.1929,18432.0
2021-06-23 15:30:00,149.16,149.2,148.52,148.79,89992.0,138.1837,138.2207,137.5908,137.8409,89992.0
2021-06-24 09:30:00,149.8,150.08,148.55,149.3,30501.0,138.7766,139.036,137.6186,138.3134,30501.0
2021-06-24 10:00:00,149.35,150.18,149.12,149.97,29839.0,138.3597,139.1286,138.1466,138.9341,29839.0
2021-06-24 10:30:00,149.96,149.96,149.3,149.8,16343.0,138.9248,138.9248,138.3134,138.7766,16343.0
2021-06-24 11:00:00,149.86,149.96,149.26,149.6,12165.0,138.8322,138.9248,138.2763,138.5913,12165.0
2021-06-24 11:30:00,149.63,149.94,149.54,149.54,11849.0,138.6191,138.9063,138.5357,138.5357,11849.0
2021-06-24 12:00:00,149.59,149.62,149.11,149.36,12169.0,138.582,138.6098,138.1373,138.3689,12169.0
2021-06-24 12:30:00,149.39,150.48,149.33,150.4,13161.0,138.3967,139.4065,138.3412,139.3324,13161.0
2021-06-24 13:00:00,150.35,150.87,150.23,150.45,26617.0,139.2861,139.7678,139.1749,139.3787,26617.0
2021-06-24 13:30:00,150.54,151.09,150.39,151.09,16528.0,139.4621,139.9716,139.3231,139.9716,16528.0
2021-06-24 14:00:00,151.08,151.13,150.37,150.58,17829.0,139.9624,140.0087,139.3046,139.4992,17829.0
2021-06-24 14:30:00,150.56,150.62,150.37,150.56,14502.0,139.4806,139.5362,139.3046,139.4806,14502.0
2021-06-24 15:00:00,150.5,150.68,150.21,150.54,18982.0,139.4251,139.5918,139.1564,139.4621,18982.0
2021-06-24 15:30:00,150.52,150.69,150.0,150.0,81739.0,139.4436,139.6011,138.9618,138.9618,81739.0
2021-06-25 09:30:00,150.94,151.69,150.67,150.99,41116.0,139.8327,140.5275,139.5825,139.879,41116.0
2021-06-25 10:00:00,150.93,152.0,150.75,151.3,16300.0,139.8234,140.8147,139.6567,140.1662,16300.0
2021-06-25 10:30:00,151.32,151.32,150.75,150.91,27110.0,140.1847,140.1847,139.6567,139.8049,27110.0
2021-06-25 11:00:00,150.81,151.26,150.81,151.19,22959.0,139.7122,140.1291,139.7122,140.0643,22959.0
2021-06-25 11:30:00,151.13,151.15,150.8,151.01,8141.0,140.0087,140.0272,139.703,139.8975,8141.0
2021-06-25 12:00:00,151.09,151.65,151.05,151.33,11685.0,139.9716,140.4904,139.9346,140.194,11685.0
2021-06-25 12:30:00,151.3,151.49,151.06,151.13,6611.0,140.1662,140.3422,139.9438,140.0087,6611.0
2021-06-25 13:00:00,151.15,151.15,150.91,150.99,8835.0,140.0272,140.0272,139.8049,139.879,8835.0
2021-06-25 13:30:00,150.94,152.09,150.93,151.92,26457.0,139.8327,140.8981,139.8234,140.7406,26457.0
2021-06-25 14:00:00,151.88,151.93,151.35,151.4,18709.0,140.7035,140.7498,140.2125,140.2588,18709.0
2021-06-25 14:30:00,151.4,151.63,151.3,151.44,27841.0,140.2588,140.4719,140.1662,140.2959,27841.0
2021-06-25 15:00:00,151.47,151.62,151.34,151.49,34584.0,140.3237,140.4626,140.2032,140.3422,34584.0
2021-06-25 15:30:00,151.49,151.58,149.64,150.11,212801.0,140.3422,140.4256,138.6283,139.0638,212801.0
2021-06-28 09:30:00,150.32,150.32,147.4,148.63,30250.0,139.2583,139.2583,136.5532,137.6927,30250.0
2021-06-28 10:00:00,148.43,148.58,147.83,148.34,13576.0,137.5074,137.6463,136.9515,137.424,13576.0
2021-06-28 10:30:00,148.3,148.58,147.94,148.35,10625.0,137.3869,137.6463,137.0534,137.4333,10625.0
2021-06-28 11:00:00,148.32,148.71,147.4,147.4,15298.0,137.4055,137.7668,136.5532,136.5532,15298.0
2021-06-28 11:30:00,147.49,148.23,147.23,148.23,18051.0,136.6366,137.3221,136.3957,137.3221,18051.0
2021-06-28 12:00:00,148.21,148.57,148.1,148.26,6784.0,137.3036,137.6371,137.2017,137.3499,6784.0
2021-06-28 12:30:00,148.24,148.84,148.15,148.78,7599.0,137.3314,137.8872,137.248,137.8316,7599.0
2021-06-28 13:00:00,148.67,148.68,148.28,148.28,5149.0,137.7297,137.739,137.3684,137.3684,5149.0
2021-06-28 13:30:00,148.27,148.49,148.2,148.47,4527.0,137.3592,137.563,137.2943,137.5444,4527.0
2021-06-28 14:00:00,148.49,148.65,148.17,148.55,11520.0,137.563,137.7112,137.2665,137.6186,11520.0
2021-06-28 14:30:00,148.5,148.5,147.85,147.85,13095.0,137.5722,137.5722,136.9701,136.9701,13095.0
2021-06-28 15:00:00,147.86,148.06,147.45,147.97,21881.0,136.9793,137.1646,136.5995,137.0812,21881.0
2021-06-28 15:30:00,147.96,148.36,147.87,148.3,99188.0,137.072,137.4425,136.9886,137.3869,99188.0
2021-06-29 09:30:00,149.32,150.32,148.3,148.65,25785.0,138.3319,139.2583,137.3869,137.7112,25785.0
2021-06-29 10:00:00,148.74,148.92,148.35,148.7,18273.0,137.7946,137.9613,137.4333,137.7575,18273.0
2021-06-29 10:30:00,148.79,148.96,147.66,147.81,18953.0,137.8409,137.9984,136.794,136.933,18953.0
2021-06-29 11:00:00,147.85,148.21,147.82,147.99,13243.0,136.9701,137.3036,136.9423,137.0998,13243.0
2021-06-29 11:30:00,147.89,147.96,147.61,147.71,12746.0,137.0071,137.072,136.7477,136.8404,12746.0
2021-06-29 12:00:00,147.69,147.77,147.45,147.47,12875.0,136.8218,136.8959,136.5995,136.618,12875.0
2021-06-29 12:30:00,147.42,147.53,147.22,147.3,13383.0,136.5717,136.6736,136.3864,136.4605,13383.0
2021-06-29 13:00:00,147.34,147.41,147.03,147.33,11796.0,136.4976,136.5624,136.2104,136.4883,11796.0
2021-06-29 13:30:00,147.35,147.53,147.19,147.3,9039.0,136.5069,136.6736,136.3586,136.4605,9039.0
2021-06-29 14:00:00,147.21,147.48,147.18,147.3,20385.0,136.3772,136.6273,136.3494,136.4605,20385.0
2021-06-29 14:30:00,147.27,147.37,146.81,147.15,41480.0,136.4327,136.5254,136.0066,136.3216,41480.0
2021-06-29 15:00:00,147.09,147.22,146.8,147.09,38171.0,136.266,136.3864,135.9973,136.266,38171.0
2021-06-29 15:30:00,147.07,147.11,146.83,147.05,84915.0,136.2475,136.2845,136.0251,136.2289,84915.0
2021-06-30 09:30:00,147.0,148.94,146.81,148.69,39224.0,136.1826,137.9799,136.0066,137.7482,39224.0
2021-06-30 10:00:00,148.75,149.09,148.39,148.89,17828.0,137.8038,138.1188,137.4703,137.9335,17828.0
2021-06-30 10:30:00,148.9,149.82,148.9,149.4,21682.0,137.9428,138.7951,137.9428,138.406,21682.0
2021-06-30 11:00:00,149.29,150.21,149.02,150.04,77555.0,138.3041,139.1564,138.054,138.9989,77555.0
2021-06-30 11:30:00,150.03,150.99,149.89,150.39,82230.0,138.9896,139.879,138.8599,139.3231,82230.0
2021-06-30 12:00:00,150.42,150.94,150.05,150.79,33013.0,139.3509,139.8327,139.0082,139.6937,33013.0
2021-06-30 12:30:00,150.73,151.25,150.6,151.11,28596.0,139.6381,140.1199,139.5177,139.9902,28596.0
2021-06-30 13:00:00,151.1,151.27,150.83,151.18,36017.0,139.9809,140.1384,139.7308,140.055,36017.0
2021-06-30 13:30:00,151.18,151.31,150.99,151.06,22001.0,140.055,140.1754,139.879,139.9438,22001.0
2021-06-30 14:00:00,151.03,151.65,151.02,151.53,32809.0,139.9161,140.4904,139.9068,140.3793,32809.0
2021-06-30 14:30:00,151.49,151.52,151.07,151.42,23684.0,140.3422,140.37,139.9531,140.2774,23684.0
2021-06-30 15:00:00,151.44,151.74,151.14,151.69,33709.0,140.2959,140.5738,140.018,140.5275,33709.0
2021-06-30 15:30:00,151.67,152.2,151.46,151.59,146343.0,140.509,141.0,140.3144,140.4348,146343.0
2021-07-01 09:30:00,154.7,155.25,150.69,151.75,59844.0,143.316,143.8255,139.6011,140.5831,59844.0
2021-07-01 10:00:00,151.82,153.05,151.34,152.55,71248.0,140.6479,141.7874,140.2032,141.3242,71248.0
2021-07-01 10:30:00,152.56,153.13,152.49,152.81,38726.0,141.3335,141.8615,141.2686,141.5651,38726.0
2021-07-01 11:00:00,152.75,153.24,152.67,153.17,26543.0,141.5095,141.9634,141.4354,141.8986,26543.0
2021-07-01 11:30:00,153.32,153.38,152.9,152.99,24493.0,142.0375,142.0931,141.6484,141.7318,24493.0
2021-07-01 12:00:00,152.98,153.29,152.91,153.22,26299.0,141.7226,142.0097,141.6577,141.9449,26299.0
2021-07-01 12:30:00,153.29,153.7,153.18,153.65,38810.0,142.0097,142.3896,141.9078,142.3433,38810.0
2021-07-01 13:00:00,153.63,153.73,153.48,153.65,29122.0,142.3247,142.4174,142.1858,142.3433,29122.0
2021-07-01 13:30:00,153.65,153.65,153.16,153.25,40593.0,142.3433,142.3433,141.8893,141.9727,40593.0
2021-07-01 14:00:00,153.32,153.43,153.01,153.26,29761.0,142.0375,142.1394,141.7503,141.982,29761.0
2021-07-01 14:30:00,153.22,153.71,153.12,153.57,22313.0,141.9449,142.3988,141.8523,142.2691,22313.0
2021-07-01 15:00:00,153.61,153.63,153.41,153.57,23712.0,142.3062,142.3247,142.1209,142.2691,23712.0
2021-07-01 15:30:00,153.52,153.55,153.13,153.14,111143.0,142.2228,142.2506,141.8615,141.8708,111143.0
2021-07-02 09:30:00,153.28,153.62,151.9,152.18,64708.0,142.0005,142.3155,140.722,140.9814,64708.0
2021-07-02 10:00:00,152.1,152.94,151.98,152.83,33400.0,140.9073,141.6855,140.7961,141.5836,33400.0
2021-07-02 10:30:00,152.88,153.16,152.57,152.94,45077.0,141.6299,141.8893,141.3427,141.6855,45077.0
2021-07-02 11:00:00,152.97,153.56,152.61,153.5,34365.0,141.7133,142.2599,141.3798,142.2043,34365.0
2021-07-02 11:30:00,153.4,153.4,152.57,152.92,13790.0,142.1117,142.1117,141.3427,141.667,13790.0
2021-07-02 12:00:00,152.85,153.19,152.84,153.13,23283.0,141.6021,141.9171,141.5929,141.8615,23283.0
2021-07-02 12:30:00,153.13,154.13,153.06,154.13,28933.0,141.8615,142.7879,141.7967,142.7879,28933.0
2021-07-02 13:00:00,154.05,154.37,154.04,154.27,21332.0,142.7138,143.0103,142.7046,142.9176,21332.0
2021-07-02 13:30:00,154.26,154.65,154.21,154.65,26895.0,142.9084,143.2697,142.862,143.2697,26895.0
2021-07-02 14:00:00,154.66,154.86,154.58,154.75,28637.0,143.2789,143.4642,143.2048,143.3623,28637.0
2021-07-02 14:30:00,154.72,154.83,154.58,154.8,45073.0,143.3345,143.4364,143.2048,143.4086,45073.0
2021-07-02 15:00:00,154.8,155.38,154.75,155.32,28372.0,143.4086,143.9459,143.3623,143.8904,28372.0
2021-07-02 15:30:00,155.37,155.41,154.73,154.73,113124.0,143.9367,143.9737,143.3438,143.3438,113124.0
2021-07-06 09:30:00,154.35,154.57,151.4,151.56,45254.0,142.9917,143.1956,140.2588,140.4071,45254.0
2021-07-06 10:00:00,151.55,151.56,149.15,149.44,39193.0,140.3978,140.4071,138.1744,138.4431,39193.0
2021-07-06 10:30:00,149.28,149.4,148.86,148.94,28400.0,138.2948,138.406,137.9057,137.9799,28400.0
2021-07-06 11:00:00,148.95,149.4,148.68,149.23,22285.0,137.9891,138.406,137.739,138.2485,22285.0
2021-07-06 11:30:00,149.38,149.7,148.96,149.05,28527.0,138.3875,138.6839,137.9984,138.0818,28527.0
2021-07-06 12:00:00,148.97,149.9,148.92,149.57,21414.0,138.0076,138.8692,137.9613,138.5635,21414.0
2021-07-06 12:30:00,149.62,149.62,148.81,149.36,21789.0,138.6098,138.6098,137.8594,138.3689,21789.0
2021-07-06 13:00:00,149.43,149.86,148.97,149.85,32015.0,138.4338,138.8322,138.0076,138.8229,32015.0
2021-07-06 13:30:00,149.75,150.13,149.56,150.01,20164.0,138.7302,139.0823,138.5542,138.9711,20164.0
2021-07-06 14:00:00,150.06,150.22,149.76,150.2,19705.0,139.0174,139.1657,138.7395,139.1471,19705.0
2021-07-06 14:30:00,150.21,150.31,149.96,150.05,19991.0,139.1564,139.249,138.9248,139.0082,19991.0
2021-07-06 15:00:00,150.03,150.25,149.46,149.89,30936.0,138.9896,139.1935,138.4616,138.8599,30936.0
2021-07-06 15:30:00,149.91,150.41,149.75,150.16,85518.0,138.8785,139.3417,138.7302,139.1101,85518.0
2021-07-07 09:30:00,149.05,152.98,149.05,150.78,34253.0,138.0818,141.7226,138.0818,139.6844,34253.0
2021-07-07 10:00:00,150.83,150.83,149.21,149.44,23805.0,139.7308,139.7308,138.23,138.4431,23805.0
2021-07-07 10:30:00,149.53,149.92,149.1,149.74,26494.0,138.5264,138.8877,138.1281,138.721,26494.0
2021-07-07 11:00:00,149.97,150.86,149.85,150.86,13663.0,138.9341,139.7586,138.8229,139.7586,13663.0
2021-07-07 11:30:00,150.85,151.39,150.44,150.6,15942.0,139.7493,140.2496,139.3695,139.5177,15942.0
2021-07-07 12:00:00,150.64,151.2,150.57,151.2,11703.0,139.5548,140.0735,139.4899,140.0735,11703.0
2021-07-07 12:30:00,151.37,151.52,150.7,151.14,6721.0,140.231,140.37,139.6103,140.018,6721.0
2021-07-07 13:00:00,151.36,151.47,151.12,151.19,13818.0,140.2218,140.3237,139.9994,140.0643,13818.0
2021-07-07 13:30:00,151.27,151.66,151.22,151.48,7996.0,140.1384,140.4997,140.0921,140.3329,7996.0
2021-07-07 14:00:00,151.58,151.76,151.22,151.34,7752.0,140.4256,140.5923,140.0921,140.2032,7752.0
2021-07-07 14:30:00,151.2,151.45,151.0,151.39,6734.0,140.0735,140.3051,139.8883,140.2496,6734.0
2021-07-07 15:00:00,151.42,151.84,151.22,151.69,9959.0,140.2774,140.6664,140.0921,140.5275,9959.0
2021-07-07 15:30:00,151.61,151.89,151.28,151.57,68989.0,140.4534,140.7128,140.1477,140.4163,68989.0
2021-07-08 09:30:00,148.86,149.4,147.65,148.4,18083.0,137.9057,138.406,136.7848,137.4796,18083.0
2021-07-08 10:00:00,148.41,148.44,147.46,148.2,20410.0,137.4889,137.5166,136.6088,137.2943,20410.0
2021-07-08 10:30:00,148.32,148.89,147.97,148.28,13084.0,137.4055,137.9335,137.0812,137.3684,13084.0
2021-07-08 11:00:00,148.42,149.33,148.38,149.21,9298.0,137.4981,138.3412,137.4611,138.23,9298.0
2021-07-08 11:30:00,149.28,149.92,149.14,149.91,8141.0,138.2948,138.8877,138.1651,138.8785,8141.0
2021-07-08 12:00:00,149.89,150.09,149.69,149.83,22028.0,138.8599,139.0452,138.6747,138.8044,22028.0
2021-07-08 12:30:00,149.81,150.31,149.74,150.13,4846.0,138.7858,139.249,138.721,139.0823,4846.0
2021-07-08 13:00:00,150.02,150.02,149.33,149.6,9607.0,138.9804,138.9804,138.3412,138.5913,9607.0
2021-07-08 13:30:00,149.59,149.59,148.96,149.04,7995.0,138.582,138.582,137.9984,138.0725,7995.0
2021-07-08 14:00:00,149.05,149.21,148.67,148.72,23099.0,138.0818,138.23,137.7297,137.776,23099.0
2021-07-08 14:30:00,148.71,149.21,148.67,149.15,20761.0,137.7668,138.23,137.7297,138.1744,20761.0
2021-07-08 15:00:00,149.15,149.55,149.13,149.48,30308.0,138.1744,138.545,138.1559,138.4801,30308.0
2021-07-08 15:30:00,149.53,149.87,149.16,149.87,76010.0,138.5264,138.8414,138.1837,138.8414,76010.0
2021-07-09 09:30:00,152.58,153.36,151.72,152.93,28113.0,141.352,142.0746,140.5553,141.6762,28113.0
2021-07-09 10:00:00,152.81,153.69,152.81,153.51,15033.0,141.5651,142.3803,141.5651,142.2136,15033.0
2021-07-09 10:30:00,153.59,154.08,152.84,152.93,30406.0,142.2877,142.7416,141.5929,141.6762,30406.0
2021-07-09 11:00:00,152.9,153.87,152.89,153.87,33862.0,141.6484,142.5471,141.6392,142.5471,33862.0
2021-07-09 11:30:00,153.81,153.91,153.5,153.59,28559.0,142.4915,142.5841,142.2043,142.2877,28559.0
2021-07-09 12:00:00,153.61,153.63,153.21,153.24,32958.0,142.3062,142.3247,141.9356,141.9634,32958.0
2021-07-09 12:30:00,153.23,153.63,153.2,153.49,15557.0,141.9542,142.3247,141.9264,142.195,15557.0
2021-07-09 13:00:00,153.54,153.54,153.06,153.09,15207.0,142.2413,142.2413,141.7967,141.8245,15207.0
2021-07-09 13:30:00,153.11,153.73,152.98,153.47,18579.0,141.843,142.4174,141.7226,142.1765,18579.0
2021-07-09 14:00:00,153.47,153.88,153.39,153.69,18397.0,142.1765,142.5563,142.1024,142.3803,18397.0
2021-07-09 14:30:00,153.67,153.77,153.45,153.63,18334.0,142.3618,142.4544,142.158,142.3247,18334.0
2021-07-09 15:00:00,153.58,153.68,153.38,153.55,19993.0,142.2784,142.371,142.0931,142.2506,19993.0
2021-07-09 15:30:00,153.55,153.72,153.37,153.53,173364.0,142.2506,142.4081,142.0839,142.2321,173364.0
2021-07-12 09:30:00,151.73,153.49,151.35,153.31,36251.0,140.5645,142.195,140.2125,142.0283,36251.0
2021-07-12 10:00:00,153.56,154.47,153.43,154.33,29439.0,142.2599,143.1029,142.1394,142.9732,29439.0
2021-07-12 10:30:00,154.43,154.7,153.46,154.19,11981.0,143.0659,143.316,142.1672,142.8435,11981.0
2021-07-12 11:00:00,154.24,154.26,153.64,154.26,9142.0,142.8898,142.9084,142.334,142.9084,9142.0
2021-07-12 11:30:00,154.11,154.81,153.96,154.81,11083.0,142.7694,143.4179,142.6304,143.4179,11083.0
2021-07-12 12:00:00,154.84,154.86,153.82,153.82,10661.0,143.4457,143.4642,142.5007,142.5007,10661.0
2021-07-12 12:30:00,153.8,154.0,153.59,153.68,9219.0,142.4822,142.6675,142.2877,142.371,9219.0
2021-07-12 13:00:00,153.75,154.12,153.74,154.04,6235.0,142.4359,142.7787,142.4266,142.7046,6235.0
2021-07-12 13:30:00,154.11,154.2,154.01,154.1,5587.0,142.7694,142.8528,142.6768,142.7601,5587.0
2021-07-12 14:00:00,154.16,154.82,154.05,154.81,12526.0,142.8157,143.4272,142.7138,143.4179,12526.0
2021-07-12 14:30:00,154.74,154.89,154.58,154.7,12909.0,143.353,143.492,143.2048,143.316,12909.0
2021-07-12 15:00:00,154.67,154.85,154.6,154.76,20038.0,143.2882,143.4549,143.2233,143.3716,20038.0
2021-07-12 15:30:00,154.74,154.99,154.25,154.47,90910.0,143.353,143.5846,142.8991,143.1029,90910.0
2021-07-13 09:30:00,154.39,154.66,152.7,152.79,46557.0,143.0288,143.2789,141.4632,141.5465,46557.0
2021-07-13 10:00:00,152.71,153.18,151.8,152.45,21503.0,141.4724,141.9078,140.6294,141.2316,21503.0
2021-07-13 10:30:00,152.5,152.6,151.97,152.13,21309.0,141.2779,141.3705,140.7869,140.9351,21309.0
2021-07-13 11:00:00,152.23,152.66,151.93,152.66,24684.0,141.0277,141.4261,140.7498,141.4261,24684.0
2021-07-13 11:30:00,152.55,153.18,152.51,153.18,33368.0,141.3242,141.9078,141.2871,141.9078,33368.0
2021-07-13 12:00:00,153.37,153.63,153.04,153.48,36977.0,142.0839,142.3247,141.7781,142.1858,36977.0
2021-07-13 12:30:00,153.38,153.46,152.59,153.21,47341.0,142.0931,142.1672,141.3613,141.9356,47341.0
2021-07-13 13:00:00,153.07,153.79,153.07,153.67,12222.0,141.8059,142.473,141.8059,142.3618,12222.0
2021-07-13 13:30:00,153.6,153.88,153.56,153.86,17859.0,142.2969,142.5563,142.2599,142.5378,17859.0
2021-07-13 14:00:00,153.78,154.2,153.65,154.19,24375.0,142.4637,142.8528,142.3433,142.8435,24375.0
2021-07-13 14:30:00,154.1,154.18,153.92,153.99,30070.0,142.7601,142.8343,142.5934,142.6582,30070.0
2021-07-13 15:00:00,154.03,154.18,153.6,153.91,35844.0,142.6953,142.8343,142.2969,142.5841,35844.0
2021-07-13 15:30:00,153.9,154.28,153.84,154.17,97739.0,142.5749,142.9269,142.5193,142.825,97739.0
2021-07-14 09:30:00,154.63,156.02,154.54,154.88,22511.0,143.2511,144.5389,143.1678,143.4827,22511.0
2021-07-14 10:00:00,154.78,155.48,153.96,154.15,32635.0,143.3901,144.0386,142.6304,142.8065,32635.0
2021-07-14 10:30:00,154.07,154.35,153.81,153.83,18794.0,142.7323,142.9917,142.4915,142.51,18794.0
2021-07-14 11:00:00,153.86,154.62,153.55,154.23,35103.0,142.5378,143.2419,142.2506,142.8806,35103.0
2021-07-14 11:30:00,154.2,154.56,153.81,154.1,17159.0,142.8528,143.1863,142.4915,142.7601,17159.0
2021-07-14 12:00:00,154.16,154.75,154.15,154.69,20482.0,142.8157,143.3623,142.8065,143.3067,20482.0
2021-07-14 12:30:00,154.75,154.9,154.52,154.57,18270.0,143.3623,143.5013,143.1492,143.1956,18270.0
2021-07-14 13:00:00,154.5,154.6,154.01,154.25,10834.0,143.1307,143.2233,142.6768,142.8991,10834.0
2021-07-14 13:30:00,154.26,155.08,154.22,155.08,12706.0,142.9084,143.668,142.8713,143.668,12706.0
2021-07-14 14:00:00,154.99,155.34,154.84,154.98,20489.0,143.5846,143.9089,143.4457,143.5754,20489.0
2021-07-14 14:30:00,155.02,155.13,153.91,154.39,32008.0,143.6124,143.7143,142.5841,143.0288,32008.0
2021-07-14 15:00:00,154.38,154.67,154.34,154.53,21776.0,143.0195,143.2882,142.9825,143.1585,21776.0
2021-07-14 15:30:00,154.48,154.48,153.85,154.14,96140.0,143.1122,143.1122,142.5285,142.7972,96140.0
2021-07-15 09:30:00,154.08,156.71,153.95,156.47,58293.0,142.7416,145.1781,142.6212,144.9557,58293.0
2021-07-15 10:00:00,156.25,157.28,156.15,156.97,46765.0,144.7519,145.7061,144.6593,145.4189,46765.0
2021-07-15 10:30:00,156.99,158.09,156.98,158.09,40420.0,145.4375,146.4565,145.4282,146.4565,40420.0
2021-07-15 11:00:00,158.09,158.09,157.07,157.17,22909.0,146.4565,146.4565,145.5116,145.6042,22909.0
2021-07-15 11:30:00,157.11,157.94,157.1,157.6,31283.0,145.5486,146.3176,145.5394,146.0026,31283.0
2021-07-15 12:00:00,157.64,157.85,156.34,156.35,120352.0,146.0396,146.2342,144.8353,144.8446,120352.0
2021-07-15 12:30:00,156.49,156.64,155.89,155.89,27540.0,144.9743,145.1132,144.4184,144.4184,27540.0
2021-07-15 13:00:00,155.93,156.16,155.4,155.4,28864.0,144.4555,144.6685,143.9645,143.9645,28864.0
2021-07-15 13:30:00,155.37,155.37,154.55,154.69,92088.0,143.9367,143.9367,143.177,143.3067,92088.0
2021-07-15 14:00:00,154.76,155.19,154.65,155.19,37942.0,143.3716,143.7699,143.2697,143.7699,37942.0
2021-07-15 14:30:00,155.18,155.61,155.14,155.57,16486.0,143.7607,144.159,143.7236,144.122,16486.0
2021-07-15 15:00:00,155.57,155.85,155.47,155.81,69370.0,144.122,144.3814,144.0293,144.3443,69370.0
2021-07-15 15:30:00,155.77,156.14,155.37,155.97,131374.0,144.3072,144.65,143.9367,144.4925,131374.0
2021-07-16 09:30:00,156.26,156.74,154.31,154.57,33956.0,144.7612,145.2059,142.9547,143.1956,33956.0
2021-07-16 10:00:00,154.68,154.75,152.91,153.11,81537.0,143.2975,143.3623,141.6577,141.843,81537.0
2021-07-16 10:30:00,153.19,153.68,152.55,153.65,48580.0,141.9171,142.371,141.3242,142.3433,48580.0
2021-07-16 11:00:00,153.69,154.62,153.66,154.05,31549.0,142.3803,143.2419,142.3525,142.7138,31549.0
2021-07-16 11:30:00,154.03,154.56,153.78,153.96,67456.0,142.6953,143.1863,142.4637,142.6304,67456.0
2021-07-16 12:00:00,153.96,154.01,152.39,152.6,52061.0,142.6304,142.6768,141.176,141.3705,52061.0
2021-07-16 12:30:00,152.56,153.12,152.06,152.85,56964.0,141.3335,141.8523,140.8703,141.6021,56964.0
2021-07-16 13:00:00,152.81,153.37,152.72,153.15,12599.0,141.5651,142.0839,141.4817,141.88,12599.0
2021-07-16 13:30:00,153.16,153.22,152.71,152.98,13693.0,141.8893,141.9449,141.4724,141.7226,13693.0
2021-07-16 14:00:00,152.89,153.07,152.27,152.28,63656.0,141.6392,141.8059,141.0648,141.0741,63656.0
2021-07-16 14:30:00,152.33,152.44,152.06,152.16,26875.0,141.1204,141.2223,140.8703,140.9629,26875.0
2021-07-16 15:00:00,152.07,152.29,151.72,152.17,32683.0,140.8795,141.0833,140.5553,140.9722,32683.0
2021-07-16 15:30:00,152.14,152.59,151.93,152.34,129252.0,140.9444,141.3613,140.7498,141.1297,129252.0
2021-07-19 09:30:00,148.99,149.57,145.79,146.53,71407.0,138.0262,138.5635,135.0617,135.7472,71407.0
2021-07-19 10:00:00,146.37,146.48,144.84,146.32,53781.0,135.599,135.7009,134.1816,135.5527,53781.0
2021-07-19 10:30:00,146.27,147.81,146.26,146.99,25123.0,135.5063,136.933,135.4971,136.1733,25123.0
2021-07-19 11:00:00,146.89,147.51,146.54,147.18,21509.0,136.0807,136.6551,135.7565,136.3494,21509.0
2021-07-19 11:30:00,147.05,148.47,147.0,148.28,21579.0,136.2289,137.5444,136.1826,137.3684,21579.0
2021-07-19 12:00:00,148.23,148.43,146.99,147.0,67507.0,137.3221,137.5074,136.1733,136.1826,67507.0
2021-07-19 12:30:00,146.94,148.28,146.84,148.28,41286.0,136.127,137.3684,136.0344,137.3684,41286.0
2021-07-19 13:00:00,148.13,148.48,147.38,147.85,46096.0,137.2295,137.5537,136.5346,136.9701,46096.0
2021-07-19 13:30:00,147.85,147.91,147.05,147.41,26702.0,136.9701,137.0256,136.2289,136.5624,26702.0
2021-07-19 14:00:00,147.47,147.87,147.34,147.77,31003.0,136.618,136.9886,136.4976,136.8959,31003.0
2021-07-19 14:30:00,147.76,147.87,147.35,147.35,38992.0,136.8867,136.9886,136.5069,136.5069,38992.0
2021-07-19 15:00:00,147.35,147.48,146.96,147.08,18096.0,136.5069,136.6273,136.1456,136.2567,18096.0
2021-07-19 15:30:00,147.16,147.75,146.95,147.59,89427.0,136.3308,136.8774,136.1363,136.7292,89427.0
2021-07-20 09:30:00,146.97,149.71,145.6,149.48,27136.0,136.1548,138.6932,134.8856,138.4801,27136.0
2021-07-20 10:00:00,149.43,150.71,149.25,150.66,26479.0,138.4338,139.6196,138.267,139.5733,26479.0
2021-07-20 10:30:00,150.78,150.78,149.54,150.23,15747.0,139.6844,139.6844,138.5357,139.1749,15747.0
2021-07-20 11:00:00,150.25,150.49,149.29,149.29,44481.0,139.1935,139.4158,138.3041,138.3041,44481.0
2021-07-20 11:30:00,149.33,150.17,149.08,150.16,44730.0,138.3412,139.1193,138.1095,139.1101,44730.0
2021-07-20 12:00:00,150.1,150.76,149.47,150.69,21933.0,139.0545,139.6659,138.4708,139.6011,21933.0
2021-07-20 12:30:00,150.68,151.02,150.47,150.69,23830.0,139.5918,139.9068,139.3973,139.6011,23830.0
2021-07-20 13:00:00,150.72,150.72,149.91,149.97,18098.0,139.6289,139.6289,138.8785,138.9341,18098.0
2021-07-20 13:30:00,150.01,150.28,149.85,150.15,13851.0,138.9711,139.2212,138.8229,139.1008,13851.0
2021-07-20 14:00:00,150.31,150.56,149.74,149.86,23902.0,139.249,139.4806,138.721,138.8322,23902.0
2021-07-20 14:30:00,149.82,150.35,149.76,149.95,27042.0,138.7951,139.2861,138.7395,138.9155,27042.0
2021-07-20 15:00:00,149.96,150.65,149.91,150.5,27685.0,138.9248,139.564,138.8785,139.4251,27685.0
2021-07-20 15:30:00,150.53,151.06,150.28,151.01,198456.0,139.4528,139.9438,139.2212,139.8975,198456.0
2021-07-21 09:30:00,152.65,154.09,152.46,154.03,21960.0,141.4168,142.7509,141.2408,142.6953,21960.0
2021-07-21 10:00:00,154.04,154.58,152.36,152.36,26300.0,142.7046,143.2048,141.1482,141.1482,26300.0
2021-07-21 10:30:00,152.2,152.75,151.83,152.5,25525.0,141.0,141.5095,140.6572,141.2779,25525.0
2021-07-21 11:00:00,152.59,152.71,152.09,152.39,25460.0,141.3613,141.4724,140.8981,141.176,25460.0
2021-07-21 11:30:00,152.33,152.9,152.25,152.53,23815.0,141.1204,141.6484,141.0463,141.3057,23815.0
2021-07-21 12:00:00,152.67,152.69,152.1,152.1,17400.0,141.4354,141.4539,140.9073,140.9073,17400.0
2021-07-21 12:30:00,152.11,152.52,152.05,152.09,27991.0,140.9166,141.2964,140.861,140.8981,27991.0
2021-07-21 13:00:00,152.15,152.47,152.12,152.39,21415.0,140.9536,141.2501,140.9258,141.176,21415.0
2021-07-21 13:30:00,152.34,152.47,151.51,151.61,73497.0,141.1297,141.2501,140.3607,140.4534,73497.0
2021-07-21 14:00:00,151.65,151.74,151.35,151.69,16253.0,140.4904,140.5738,140.2125,140.5275,16253.0
2021-07-21 14:30:00,151.68,151.76,151.53,151.53,53160.0,140.5182,140.5923,140.3793,140.3793,53160.0
2021-07-21 15:00:00,151.58,151.68,151.38,151.38,43937.0,140.4256,140.5182,140.2403,140.2403,43937.0
2021-07-21 15:30:00,151.27,151.76,151.27,151.45,121376.0,140.1384,140.5923,140.1384,140.3051,121376.0
2021-07-22 09:30:00,151.12,151.75,149.34,149.81,35093.0,139.9994,140.5831,138.3504,138.7858,35093.0
2021-07-22 10:00:00,150.02,150.21,149.17,149.18,27330.0,138.9804,139.1564,138.1929,138.2022,27330.0
2021-07-22 10:30:00,149.27,149.51,148.91,149.18,26438.0,138.2856,138.5079,137.9521,138.2022,26438.0
2021-07-22 11:00:00,149.19,149.3,148.44,148.62,23484.0,138.2115,138.3134,137.5166,137.6834,23484.0
2021-07-22 11:30:00,148.73,149.09,148.37,148.89,38344.0,137.7853,138.1188,137.4518,137.9335,38344.0
2021-07-22 12:00:00,148.86,149.38,148.63,149.12,24938.0,137.9057,138.3875,137.6927,138.1466,24938.0
2021-07-22 12:30:00,149.09,149.15,148.58,149.05,35150.0,138.1188,138.1744,137.6463,138.0818,35150.0
2021-07-22 13:00:00,149.03,149.52,148.94,149.16,30645.0,138.0632,138.5172,137.9799,138.1837,30645.0
2021-07-22 13:30:00,149.17,149.59,149.0,149.52,25885.0,138.1929,138.582,138.0354,138.5172,25885.0
2021-07-22 14:00:00,149.47,149.78,149.4,149.62,26696.0,138.4708,138.758,138.406,138.6098,26696.0
2021-07-22 14:30:00,149.53,149.61,149.11,149.38,28294.0,138.5264,138.6005,138.1373,138.3875,28294.0
2021-07-22 15:00:00,149.39,149.51,149.03,149.15,29102.0,138.3967,138.5079,138.0632,138.1744,29102.0
2021-07-22 15:30:00,149.13,149.81,148.88,148.88,170227.0,138.1559,138.7858,137.9243,137.9243,170227.0
2021-07-23 09:30:00,153.46,155.4,149.98,150.22,153000.0,142.7999,144.6051,139.5616,139.7849,153000.0
2021-07-23 10:00:00,150.09,150.86,148.9,149.38,95829.0,139.664,140.3805,138.5566,139.0033,95829.0
2021-07-23 10:30:00,149.31,151.52,149.14,151.14,126928.0,138.9382,140.9946,138.78,140.641,126928.0
2021-07-23 11:00:00,151.2,152.29,150.98,151.91,68995.0,140.6969,141.7111,140.4921,141.3575,68995.0
2021-07-23 11:30:00,151.92,152.53,151.67,151.96,68199.0,141.3669,141.9345,141.1342,141.4041,68199.0
2021-07-23 12:00:00,151.8,152.88,151.8,152.76,29609.0,141.2552,142.2602,141.2552,142.1485,29609.0
2021-07-23 12:30:00,152.79,153.24,152.31,153.03,21389.0,142.1764,142.5952,141.7298,142.3997,21389.0
2021-07-23 13:00:00,153.03,153.8,152.9,152.9,27548.0,142.3997,143.1163,142.2788,142.2788,27548.0
2021-07-23 13:30:00,152.87,153.46,152.82,153.21,23811.0,142.2509,142.7999,142.2043,142.5672,23811.0
2021-07-23 14:00:00,153.14,153.14,152.29,152.29,36482.0,142.5021,142.5021,141.7111,141.7111,36482.0
2021-07-23 14:30:00,152.33,152.55,151.95,152.18,27839.0,141.7484,141.9531,141.3948,141.6088,27839.0
2021-07-23 15:00:00,152.23,152.38,151.6,152.38,62912.0,141.6553,141.7949,141.0691,141.7949,62912.0
2021-07-23 15:30:00,152.38,153.11,152.28,152.84,125678.0,141.7949,142.4742,141.7018,142.2229,125678.0
2021-07-26 09:30:00,154.83,155.35,152.14,153.04,61220.0,144.0747,144.5586,141.5716,142.4091,61220.0
2021-07-26 10:00:00,152.99,153.09,151.38,152.42,68562.0,142.3625,142.4556,140.8644,141.8321,68562.0
2021-07-26 10:30:00,152.33,152.85,151.7,152.53,45318.0,141.7484,142.2322,141.1621,141.9345,45318.0
2021-07-26 11:00:00,152.59,153.34,152.19,153.22,24843.0,141.9903,142.6882,141.6181,142.5765,24843.0
2021-07-26 11:30:00,153.27,153.61,153.01,153.01,26407.0,142.6231,142.9395,142.3811,142.3811,26407.0
2021-07-26 12:00:00,153.01,153.57,152.87,153.57,35571.0,142.3811,142.9022,142.2509,142.9022,35571.0
2021-07-26 12:30:00,153.59,153.72,153.03,153.07,18747.0,142.9208,143.0418,142.3997,142.437,18747.0
2021-07-26 13:00:00,153.08,153.32,152.9,153.24,36235.0,142.4463,142.6696,142.2788,142.5952,36235.0
2021-07-26 13:30:00,153.19,153.19,152.86,153.15,16862.0,142.5486,142.5486,142.2416,142.5114,16862.0
2021-07-26 14:00:00,153.12,153.49,153.1,153.41,26034.0,142.4835,142.8278,142.4649,142.7533,26034.0
2021-07-26 14:30:00,153.41,153.84,153.32,153.53,29974.0,142.7533,143.1535,142.6696,142.865,29974.0
2021-07-26 15:00:00,153.54,153.69,153.37,153.59,40576.0,142.8743,143.0139,142.7161,142.9208,40576.0
2021-07-26 15:30:00,153.59,153.68,153.4,153.58,145982.0,142.9208,143.0046,142.744,142.9115,145982.0
2021-07-27 09:30:00,151.68,152.0,149.02,151.97,60417.0,141.1435,141.4413,138.6683,141.4134,60417.0
2021-07-27 10:00:00,152.0,153.75,152.0,153.53,36670.0,141.4413,143.0697,141.4413,142.865,36670.0
2021-07-27 10:30:00,153.56,154.69,153.4,154.56,33039.0,142.8929,143.9444,142.744,143.8235,33039.0
2021-07-27 11:00:00,154.49,154.93,153.42,153.64,31110.0,143.7583,144.1678,142.7627,142.9674,31110.0
2021-07-27 11:30:00,153.56,153.71,152.78,153.25,30608.0,142.8929,143.0325,142.1671,142.6045,30608.0
2021-07-27 12:00:00,153.15,153.15,152.34,152.44,23971.0,142.5114,142.5114,141.7577,141.8507,23971.0
2021-07-27 12:30:00,152.37,152.74,152.01,152.64,25826.0,141.7856,142.1299,141.4506,142.0368,25826.0
2021-07-27 13:00:00,152.67,153.24,152.59,152.69,15628.0,142.0648,142.5952,141.9903,142.0834,15628.0
2021-07-27 13:30:00,152.63,153.85,152.57,153.5,31058.0,142.0275,143.1628,141.9717,142.8371,31058.0
2021-07-27 14:00:00,153.48,153.8,153.31,153.62,18496.0,142.8185,143.1163,142.6603,142.9488,18496.0
2021-07-27 14:30:00,153.59,153.64,153.26,153.41,22022.0,142.9208,142.9674,142.6138,142.7533,22022.0
2021-07-27 15:00:00,153.42,153.73,153.31,153.57,23306.0,142.7627,143.0511,142.6603,142.9022,23306.0
2021-07-27 15:30:00,153.5,154.18,153.42,154.12,98007.0,142.8371,143.4699,142.7627,143.414,98007.0
2021-07-28 09:30:00,154.53,154.64,152.83,152.93,14273.0,143.7955,143.8979,142.2136,142.3067,14273.0
2021-07-28 10:00:00,152.94,153.49,152.08,152.29,13170.0,142.316,142.8278,141.5157,141.7111,13170.0
2021-07-28 10:30:00,152.52,153.8,152.37,153.8,21340.0,141.9252,143.1163,141.7856,143.1163,21340.0
2021-07-28 11:00:00,153.65,153.65,153.08,153.56,9223.0,142.9767,142.9767,142.4463,142.8929,9223.0
2021-07-28 11:30:00,153.62,153.99,153.32,153.76,7488.0,142.9488,143.2931,142.6696,143.079,7488.0
2021-07-28 12:00:00,153.76,153.93,153.32,153.32,10359.0,143.079,143.2372,142.6696,142.6696,10359.0
2021-07-28 12:30:00,153.37,153.59,153.25,153.41,7002.0,142.7161,142.9208,142.6045,142.7533,7002.0
2021-07-28 13:00:00,153.43,153.69,153.33,153.54,5437.0,142.772,143.0139,142.6789,142.8743,5437.0
2021-07-28 13:30:00,153.54,153.59,153.19,153.3,5330.0,142.8743,142.9208,142.5486,142.651,5330.0
2021-07-28 14:00:00,153.3,154.0,152.92,153.98,9095.0,142.651,143.3024,142.2974,143.2838,9095.0
2021-07-28 14:30:00,154.01,154.5,153.77,154.49,15361.0,143.3117,143.7676,143.0883,143.7583,15361.0
2021-07-28 15:00:00,154.52,154.59,153.84,154.07,15652.0,143.7862,143.8514,143.1535,143.3675,15652.0
2021-07-28 15:30:00,154.07,154.15,153.6,153.87,51566.0,143.3675,143.4419,142.9301,143.1814,51566.0
2021-07-29 09:30:00,155.0,156.47,154.96,155.61,29371.0,144.2329,145.6008,144.1957,144.8005,29371.0
2021-07-29 10:00:00,155.48,156.65,155.37,156.18,21652.0,144.6796,145.7683,144.5772,145.3309,21652.0
2021-07-29 10:30:00,156.06,156.52,155.64,155.97,17253.0,145.2193,145.6473,144.8284,145.1355,17253.0
2021-07-29 11:00:00,155.98,156.04,155.6,155.68,9635.0,145.1448,145.2007,144.7912,144.8657,9635.0
2021-07-29 11:30:00,155.74,156.17,155.74,156.04,11042.0,144.9215,145.3216,144.9215,145.2007,11042.0
2021-07-29 12:00:00,156.04,156.11,155.69,155.98,13534.0,145.2007,145.2658,144.875,145.1448,13534.0
2021-07-29 12:30:00,155.99,156.05,155.4,155.44,10738.0,145.1541,145.21,144.6051,144.6423,10738.0
2021-07-29 13:00:00,155.48,155.82,155.48,155.82,10033.0,144.6796,144.9959,144.6796,144.9959,10033.0
2021-07-29 13:30:00,155.86,156.28,155.65,156.17,18629.0,145.0332,145.424,144.8377,145.3216,18629.0
2021-07-29 14:00:00,156.17,156.45,155.95,156.38,20092.0,145.3216,145.5822,145.1169,145.517,20092.0
2021-07-29 14:30:00,156.41,156.43,155.86,156.06,18046.0,145.545,145.5636,145.0332,145.2193,18046.0
2021-07-29 15:00:00,155.98,156.04,155.68,155.93,16383.0,145.1448,145.2007,144.8657,145.0983,16383.0
2021-07-29 15:30:00,155.94,156.04,155.57,155.64,77554.0,145.1076,145.2007,144.7633,144.8284,77554.0
2021-07-30 09:30:00,155.7,158.21,155.09,156.73,30442.0,144.8843,147.2199,144.3166,145.8427,30442.0
2021-07-30 10:00:00,156.45,157.3,155.9,155.9,22914.0,145.5822,146.3731,145.0704,145.0704,22914.0
2021-07-30 10:30:00,155.81,156.55,155.57,155.6,21820.0,144.9866,145.6752,144.7633,144.7912,21820.0
2021-07-30 11:00:00,155.56,155.82,154.99,155.01,25436.0,144.754,144.9959,144.2236,144.2422,25436.0
2021-07-30 11:30:00,155.16,155.65,154.81,155.6,12935.0,144.3818,144.8377,144.0561,144.7912,12935.0
2021-07-30 12:00:00,155.63,155.96,155.17,155.84,15538.0,144.8191,145.1262,144.3911,145.0145,15538.0
2021-07-30 12:30:00,155.78,156.08,155.7,155.89,8691.0,144.9587,145.2379,144.8843,145.0611,8691.0
2021-07-30 13:00:00,155.99,156.2,155.73,156.0,11993.0,145.1541,145.3495,144.9122,145.1634,11993.0
2021-07-30 13:30:00,156.03,156.22,155.92,156.14,8338.0,145.1913,145.3682,145.089,145.2937,8338.0
2021-07-30 14:00:00,156.2,156.34,155.65,155.8,14716.0,145.3495,145.4798,144.8377,144.9773,14716.0
2021-07-30 14:30:00,155.8,156.33,155.57,156.11,17544.0,144.9773,145.4705,144.7633,145.2658,17544.0
2021-07-30 15:00:00,156.21,156.22,155.86,156.02,12525.0,145.3588,145.3682,145.0332,145.182,12525.0
2021-07-30 15:30:00,156.02,156.24,155.64,155.8,76272.0,145.182,145.3868,144.8284,144.9773,76272.0
2021-08-02 09:30:00,156.28,158.57,156.09,157.71,22001.0,145.424,147.5549,145.2472,146.7546,22001.0
2021-08-02 10:00:00,157.57,158.45,156.74,156.77,30267.0,146.6244,147.4432,145.852,145.8799,30267.0
2021-08-02 10:30:00,156.77,157.0,155.95,155.99,13353.0,145.8799,146.094,145.1169,145.1541,13353.0
2021-08-02 11:00:00,155.92,156.31,155.6,156.14,16061.0,145.089,145.4519,144.7912,145.2937,16061.0
2021-08-02 11:30:00,155.99,156.1,154.68,154.68,22684.0,145.1541,145.2565,143.9351,143.9351,22684.0
2021-08-02 12:00:00,154.7,154.86,154.31,154.66,17096.0,143.9537,144.1026,143.5908,143.9165,17096.0
2021-08-02 12:30:00,154.78,155.28,154.78,154.96,12146.0,144.0282,144.4934,144.0282,144.1957,12146.0
2021-08-02 13:00:00,155.14,155.22,154.68,154.75,12654.0,144.3632,144.4376,143.9351,144.0003,12654.0
2021-08-02 13:30:00,154.73,154.73,154.31,154.39,8435.0,143.9817,143.9817,143.5908,143.6653,8435.0
2021-08-02 14:00:00,154.36,155.12,154.31,155.1,12797.0,143.6374,144.3446,143.5908,144.326,12797.0
2021-08-02 14:30:00,155.15,155.42,154.85,155.28,13535.0,144.3725,144.6237,144.0933,144.4934,13535.0
2021-08-02 15:00:00,155.36,155.39,154.79,154.87,24166.0,144.5679,144.5958,144.0375,144.1119,24166.0
2021-08-02 15:30:00,154.84,154.93,153.96,153.97,116636.0,144.084,144.1678,143.2651,143.2744,116636.0
2021-08-03 09:30:00,154.14,154.23,151.72,152.48,28627.0,143.4326,143.5164,141.1807,141.888,28627.0
2021-08-03 10:00:00,152.44,154.0,152.31,153.68,41423.0,141.8507,143.3024,141.7298,143.0046,41423.0
2021-08-03 10:30:00,153.7,154.73,153.42,153.77,25415.0,143.0232,143.9817,142.7627,143.0883,25415.0
2021-08-03 11:00:00,154.02,154.85,153.6,154.84,16317.0,143.321,144.0933,142.9301,144.084,16317.0
2021-08-03 11:30:00,154.8,155.24,154.65,154.71,27940.0,144.0468,144.4562,143.9072,143.963,27940.0
2021-08-03 12:00:00,154.75,155.12,154.51,155.12,24387.0,144.0003,144.3446,143.7769,144.3446,24387.0
2021-08-03 12:30:00,155.08,155.24,154.85,154.94,22454.0,144.3073,144.4562,144.0933,144.1771,22454.0
2021-08-03 13:00:00,154.95,155.37,154.83,155.32,21125.0,144.1864,144.5772,144.0747,144.5307,21125.0
2021-08-03 13:30:00,155.3,155.73,155.2,155.73,25476.0,144.5121,144.9122,144.419,144.9122,25476.0
2021-08-03 14:00:00,155.69,155.87,155.47,155.65,26640.0,144.875,145.0425,144.6702,144.8377,26640.0
2021-08-03 14:30:00,155.62,156.02,155.62,155.99,25226.0,144.8098,145.182,144.8098,145.1541,25226.0
2021-08-03 15:00:00,156.0,156.29,155.91,156.23,39201.0,145.1634,145.4333,145.0797,145.3775,39201.0
2021-08-03 15:30:00,156.22,156.4,155.78,156.4,124311.0,145.3682,145.5356,144.9587,145.5356,124311.0
2021-08-04 09:30:00,155.19,155.54,153.92,154.49,25042.0,144.4097,144.7354,143.2279,143.7583,25042.0
2021-08-04 10:00:00,154.68,155.78,154.6,155.36,19254.0,143.9351,144.9587,143.8607,144.5679,19254.0
2021-08-04 10:30:00,155.36,155.45,154.28,154.38,22568.0,144.5679,144.6516,143.5629,143.656,22568.0
2021-08-04 11:00:00,154.19,154.35,153.56,153.72,13216.0,143.4792,143.6281,142.8929,143.0418,13216.0
2021-08-04 11:30:00,153.67,153.91,152.79,152.91,11508.0,142.9953,143.2186,142.1764,142.2881,11508.0
2021-08-04 12:00:00,152.93,153.82,152.93,153.56,16913.0,142.3067,143.1349,142.3067,142.8929,16913.0
2021-08-04 12:30:00,153.65,153.7,153.25,153.25,13533.0,142.9767,143.0232,142.6045,142.6045,13533.0
2021-08-04 13:00:00,153.32,153.75,153.32,153.51,13426.0,142.6696,143.0697,142.6696,142.8464,13426.0
2021-08-04 13:30:00,153.5,153.69,153.22,153.27,13219.0,142.8371,143.0139,142.5765,142.6231,13219.0
2021-08-04 14:00:00,153.47,153.55,153.28,153.33,13832.0,142.8092,142.8836,142.6324,142.6789,13832.0
2021-08-04 14:30:00,153.37,153.46,152.53,153.14,20234.0,142.7161,142.7999,141.9345,142.5021,20234.0
2021-08-04 15:00:00,153.21,153.45,153.09,153.25,22431.0,142.5672,142.7906,142.4556,142.6045,22431.0
2021-08-04 15:30:00,153.29,153.3,152.52,152.57,58982.0,142.6417,142.651,141.9252,141.9717,58982.0
2021-08-05 09:30:00,153.49,154.61,152.75,154.21,15170.0,142.8278,143.87,142.1392,143.4978,15170.0
2021-08-05 10:00:00,154.15,154.29,152.82,152.99,14467.0,143.4419,143.5722,142.2043,142.3625,14467.0
2021-08-05 10:30:00,153.09,153.63,152.93,153.48,21169.0,142.4556,142.9581,142.3067,142.8185,21169.0
2021-08-05 11:00:00,153.4,153.96,153.3,153.92,25533.0,142.744,143.2651,142.651,143.2279,25533.0
2021-08-05 11:30:00,153.9,154.06,153.44,153.59,25040.0,143.2093,143.3582,142.7813,142.9208,25040.0
2021-08-05 12:00:00,153.67,154.01,153.52,153.61,22326.0,142.9953,143.3117,142.8557,142.9395,22326.0
2021-08-05 12:30:00,153.55,154.04,153.38,153.78,47544.0,142.8836,143.3396,142.7254,143.0976,47544.0
2021-08-05 13:00:00,153.73,154.25,153.6,153.6,55918.0,143.0511,143.535,142.9301,142.9301,55918.0
2021-08-05 13:30:00,153.68,153.79,153.42,153.59,25323.0,143.0046,143.107,142.7627,142.9208,25323.0
2021-08-05 14:00:00,153.6,153.76,153.36,153.64,37291.0,142.9301,143.079,142.7068,142.9674,37291.0
2021-08-05 14:30:00,153.6,153.91,153.51,153.66,23827.0,142.9301,143.2186,142.8464,142.986,23827.0
2021-08-05 15:00:00,153.65,153.74,153.37,153.56,71779.0,142.9767,143.0604,142.7161,142.8929,71779.0
2021-08-05 15:30:00,153.6,153.62,152.86,153.05,158276.0,142.9301,142.9488,142.2416,142.4184,158276.0
2021-08-06 09:30:00,154.22,155.8,154.1,154.48,22358.0,143.5071,144.9773,143.3954,143.749,22358.0
2021-08-06 10:00:00,154.46,155.47,154.46,155.46,12403.0,143.7304,144.6702,143.7304,144.6609,12403.0
2021-08-06 10:30:00,155.58,156.07,155.39,155.99,10873.0,144.7726,145.2286,144.5958,145.1541,10873.0
2021-08-06 11:00:00,156.04,156.27,155.36,155.59,12025.0,145.2007,145.4147,144.5679,144.7819,12025.0
2021-08-06 11:30:00,155.49,155.87,155.38,155.78,9420.0,144.6889,145.0425,144.5865,144.9587,9420.0
2021-08-06 12:00:00,155.78,155.89,155.51,155.57,9079.0,144.9587,145.0611,144.7075,144.7633,9079.0
2021-08-06 12:30:00,155.54,155.68,155.12,155.51,10166.0,144.7354,144.8657,144.3446,144.7075,10166.0
2021-08-06 13:00:00,155.46,155.46,155.19,155.34,8120.0,144.6609,144.6609,144.4097,144.5493,8120.0
2021-08-06 13:30:00,155.35,155.38,155.01,155.31,12629.0,144.5586,144.5865,144.2422,144.5214,12629.0
2021-08-06 14:00:00,155.28,155.39,155.08,155.08,12970.0,144.4934,144.5958,144.3073,144.3073,12970.0
2021-08-06 14:30:00,155.08,155.27,154.76,155.14,15667.0,144.3073,144.4841,144.0096,144.3632,15667.0
2021-08-06 15:00:00,155.24,155.67,155.18,155.5,20866.0,144.4562,144.8564,144.4004,144.6982,20866.0
2021-08-06 15:30:00,155.54,155.65,155.31,155.48,100468.0,144.7354,144.8377,144.5214,144.6796,100468.0
2021-08-09 09:30:00,155.01,156.37,153.95,156.28,24281.0,144.2422,145.5077,143.2558,145.424,24281.0
2021-08-09 10:00:00,156.39,156.63,155.43,156.01,33633.0,145.5263,145.7497,144.633,145.1727,33633.0
2021-08-09 10:30:00,156.01,156.67,155.44,156.61,22651.0,145.1727,145.7869,144.6423,145.7311,22651.0
2021-08-09 11:00:00,156.55,156.9,156.17,156.89,27314.0,145.6752,146.0009,145.3216,145.9916,27314.0
2021-08-09 11:30:00,156.85,157.62,156.7,157.33,28962.0,145.9544,146.6709,145.8148,146.401,28962.0
2021-08-09 12:00:00,157.31,157.65,157.1,157.4,14083.0,146.3824,146.6988,146.187,146.4662,14083.0
2021-08-09 12:30:00,157.35,157.4,157.04,157.34,14227.0,146.4197,146.4662,146.1312,146.4104,14227.0
2021-08-09 13:00:00,157.32,157.39,156.71,156.73,22545.0,146.3917,146.4569,145.8241,145.8427,22545.0
2021-08-09 13:30:00,156.77,157.18,156.63,157.16,22435.0,145.8799,146.2615,145.7497,146.2429,22435.0
2021-08-09 14:00:00,157.13,157.53,157.07,157.07,35997.0,146.2149,146.5872,146.1591,146.1591,35997.0
2021-08-09 14:30:00,157.14,157.2,156.75,157.11,26921.0,146.2242,146.2801,145.8613,146.1963,26921.0
2021-08-09 15:00:00,157.12,157.12,156.69,156.91,27002.0,146.2056,146.2056,145.8055,146.0102,27002.0
2021-08-09 15:30:00,156.95,157.21,156.2,156.53,61779.0,146.0474,146.2894,145.3495,145.6566,61779.0
2021-08-10 09:30:00,156.4,158.99,156.4,158.44,29766.0,145.5356,147.9457,145.5356,147.4339,29766.0
2021-08-10 10:00:00,158.44,159.67,158.16,159.67,29167.0,147.4339,148.5785,147.1734,148.5785,29167.0
2021-08-10 10:30:00,159.76,160.23,159.22,159.98,26222.0,148.6622,149.0996,148.1598,148.867,26222.0
2021-08-10 11:00:00,160.06,161.0,160.05,160.93,22104.0,148.9414,149.8161,148.9321,149.751,22104.0
2021-08-10 11:30:00,160.93,160.93,160.26,160.41,36527.0,149.751,149.751,149.1275,149.2671,36527.0
2021-08-10 12:00:00,160.41,160.49,159.72,160.02,24401.0,149.2671,149.3415,148.625,148.9042,24401.0
2021-08-10 12:30:00,160.06,160.1,159.42,159.92,22158.0,148.9414,148.9786,148.3459,148.8111,22158.0
2021-08-10 13:00:00,159.91,160.24,159.8,160.2,21908.0,148.8018,149.1089,148.6995,149.0717,21908.0
2021-08-10 13:30:00,160.21,160.49,159.86,160.41,27584.0,149.081,149.3415,148.7553,149.2671,27584.0
2021-08-10 14:00:00,160.46,160.61,160.36,160.51,25179.0,149.3136,149.4532,149.2206,149.3601,25179.0
2021-08-10 14:30:00,160.49,160.63,160.25,160.46,23948.0,149.3415,149.4718,149.1182,149.3136,23948.0
2021-08-10 15:00:00,160.45,160.48,159.97,160.29,29749.0,149.3043,149.3322,148.8577,149.1554,29749.0
2021-08-10 15:30:00,160.31,160.5,160.16,160.33,100845.0,149.174,149.3508,149.0345,149.1926,100845.0
2021-08-11 09:30:00,161.01,161.76,160.15,161.23,177363.0,149.8254,150.5233,149.0252,150.0301,177363.0
2021-08-11 10:00:00,161.36,161.52,160.43,160.95,32312.0,150.1511,150.3,149.2857,149.7696,32312.0
2021-08-11 10:30:00,160.91,161.62,160.53,161.5,39404.0,149.7324,150.393,149.3788,150.2814,39404.0
2021-08-11 11:00:00,161.52,162.31,161.45,161.57,15588.0,150.3,151.0351,150.2348,150.3465,15588.0
2021-08-11 11:30:00,161.44,161.63,161.23,161.52,15228.0,150.2255,150.4023,150.0301,150.3,15228.0
2021-08-11 12:00:00,161.52,162.14,161.51,161.9,16328.0,150.3,150.8769,150.2907,150.6536,16328.0
2021-08-11 12:30:00,161.94,162.46,161.85,162.33,25605.0,150.6908,151.1747,150.6071,151.0537,25605.0
2021-08-11 13:00:00,162.26,162.4,161.95,162.3,18784.0,150.9886,151.1189,150.7001,151.0258,18784.0
2021-08-11 13:30:00,162.28,162.95,162.28,162.58,19259.0,151.0072,151.6307,151.0072,151.2864,19259.0
2021-08-11 14:00:00,162.46,162.73,162.22,162.57,25136.0,151.1747,151.4259,150.9514,151.277,25136.0
2021-08-11 14:30:00,162.63,162.81,162.58,162.73,17941.0,151.3329,151.5004,151.2864,151.4259,17941.0
2021-08-11 15:00:00,162.77,163.09,162.7,162.94,24606.0,151.4632,151.7609,151.398,151.6213,24606.0
2021-08-11 15:30:00,162.89,163.57,162.59,163.32,115197.0,151.5748,152.2076,151.2957,151.9749,115197.0
2021-08-12 09:30:00,163.32,163.81,162.46,163.2,42267.0,151.9749,152.4309,151.1747,151.8633,42267.0
2021-08-12 10:00:00,163.38,163.59,162.26,162.71,31084.0,152.0308,152.2262,150.9886,151.4073,31084.0
2021-08-12 10:30:00,162.65,162.86,161.95,162.08,41019.0,151.3515,151.5469,150.7001,150.8211,41019.0
2021-08-12 11:00:00,162.01,162.02,161.39,161.6,14655.0,150.7559,150.7653,150.179,150.3744,14655.0
2021-08-12 11:30:00,161.6,161.63,161.23,161.59,17027.0,150.3744,150.4023,150.0301,150.3651,17027.0
2021-08-12 12:00:00,161.61,162.21,161.61,162.21,11135.0,150.3837,150.9421,150.3837,150.9421,11135.0
2021-08-12 12:30:00,162.2,162.81,162.2,162.8,10831.0,150.9327,151.5004,150.9327,151.4911,10831.0
2021-08-12 13:00:00,162.78,162.84,162.49,162.57,7646.0,151.4725,151.5283,151.2026,151.277,7646.0
2021-08-12 13:30:00,162.5,162.9,162.48,162.71,8685.0,151.2119,151.5841,151.1933,151.4073,8685.0
2021-08-12 14:00:00,162.7,163.16,162.65,162.97,8890.0,151.398,151.8261,151.3515,151.6493,8890.0
2021-08-12 14:30:00,162.82,163.16,162.81,163.08,11402.0,151.5097,151.8261,151.5004,151.7516,11402.0
2021-08-12 15:00:00,163.06,163.34,163.06,163.18,9928.0,151.733,151.9936,151.733,151.8447,9928.0
2021-08-12 15:30:00,163.2,163.24,162.68,162.78,47892.0,151.8633,151.9005,151.3794,151.4725,47892.0
2021-08-13 09:30:00,162.88,163.22,162.0,162.03,30583.0,151.5655,151.8819,150.7466,150.7746,30583.0
2021-08-13 10:00:00,162.03,162.26,161.45,161.85,14615.0,150.7746,150.9886,150.2348,150.6071,14615.0
2021-08-13 10:30:00,161.92,162.56,161.73,162.4,14231.0,150.6722,151.2677,150.4954,151.1189,14231.0
2021-08-13 11:00:00,162.46,162.57,162.19,162.33,12885.0,151.1747,151.277,150.9234,151.0537,12885.0
2021-08-13 11:30:00,162.3,162.39,161.93,162.0,12083.0,151.0258,151.1096,150.6815,150.7466,12083.0
2021-08-13 12:00:00,162.08,162.26,161.82,162.15,9354.0,150.8211,150.9886,150.5791,150.8862,9354.0
2021-08-13 12:30:00,162.21,162.46,161.95,161.96,11527.0,150.9421,151.1747,150.7001,150.7094,11527.0
2021-08-13 13:00:00,162.03,162.03,161.79,161.92,8071.0,150.7746,150.7746,150.5512,150.6722,8071.0
2021-08-13 13:30:00,161.95,162.22,161.88,162.16,8864.0,150.7001,150.9514,150.635,150.8955,8864.0
2021-08-13 14:00:00,162.15,162.47,162.03,162.44,12941.0,150.8862,151.184,150.7746,151.1561,12941.0
2021-08-13 14:30:00,162.42,162.49,161.92,161.97,11678.0,151.1375,151.2026,150.6722,150.7187,11678.0
2021-08-13 15:00:00,161.88,162.19,161.88,162.0,14706.0,150.635,150.9234,150.635,150.7466,14706.0
2021-08-13 15:30:00,162.01,162.47,161.95,162.44,45205.0,150.7559,151.184,150.7001,151.1561,45205.0
2021-08-16 09:30:00,160.96,161.0,158.25,158.59,27845.0,149.7789,149.8161,147.2571,147.5735,27845.0
2021-08-16 10:00:00,158.7,160.15,158.42,159.94,26253.0,147.6759,149.0252,147.4153,148.8297,26253.0
2021-08-16 10:30:00,159.9,160.36,159.62,159.85,10464.0,148.7925,149.2206,148.532,148.746,10464.0
2021-08-16 11:00:00,159.83,159.83,159.39,159.63,6019.0,148.7274,148.7274,148.3179,148.5413,6019.0
2021-08-16 11:30:00,159.66,159.92,159.52,159.65,5180.0,148.5692,148.8111,148.4389,148.5599,5180.0
2021-08-16 12:00:00,159.61,159.78,159.24,159.67,7989.0,148.5227,148.6809,148.1784,148.5785,7989.0
2021-08-16 12:30:00,159.6,159.97,159.51,159.92,5593.0,148.5134,148.8577,148.4296,148.8111,5593.0
2021-08-16 13:00:00,159.86,160.16,159.74,159.88,9379.0,148.7553,149.0345,148.6436,148.7739,9379.0
2021-08-16 13:30:00,159.85,159.88,159.18,159.7,28504.0,148.746,148.7739,148.1225,148.6064,28504.0
2021-08-16 14:00:00,159.66,159.96,159.55,159.78,30600.0,148.5692,148.8484,148.4668,148.6809,30600.0
2021-08-16 14:30:00,159.74,159.93,159.47,159.55,31839.0,148.6436,148.8204,148.3924,148.4668,31839.0
2021-08-16 15:00:00,159.54,159.69,159.42,159.43,46283.0,148.4575,148.5971,148.3459,148.3552,46283.0
2021-08-16 15:30:00,159.4,159.65,158.95,159.49,81734.0,148.3273,148.5599,147.9085,148.411,81734.0
2021-08-17 09:30:00,158.12,158.25,155.92,156.1,41999.0,147.1362,147.2571,145.089,145.2565,41999.0
2021-08-17 10:00:00,156.19,157.0,155.9,156.92,19842.0,145.3402,146.094,145.0704,146.0195,19842.0
2021-08-17 10:30:00,156.87,156.99,155.74,155.91,15439.0,145.973,146.0847,144.9215,145.0797,15439.0
2021-08-17 11:00:00,155.79,156.22,155.42,156.22,24484.0,144.968,145.3682,144.6237,145.3682,24484.0
2021-08-17 11:30:00,156.11,156.63,155.86,156.59,18358.0,145.2658,145.7497,145.0332,145.7124,18358.0
2021-08-17 12:00:00,156.59,156.6,156.13,156.13,18154.0,145.7124,145.7218,145.2844,145.2844,18154.0
2021-08-17 12:30:00,156.04,156.04,154.5,154.66,19549.0,145.2007,145.2007,143.7676,143.9165,19549.0
2021-08-17 13:00:00,154.72,155.5,154.46,155.5,13795.0,143.9723,144.6982,143.7304,144.6982,13795.0
2021-08-17 13:30:00,155.32,155.38,154.8,155.34,11484.0,144.5307,144.5865,144.0468,144.5493,11484.0
2021-08-17 14:00:00,155.28,155.9,155.27,155.41,11199.0,144.4934,145.0704,144.4841,144.6144,11199.0
2021-08-17 14:30:00,155.33,156.01,155.33,156.01,9026.0,144.54,145.1727,144.54,145.1727,9026.0
2021-08-17 15:00:00,155.96,156.18,155.69,156.12,21385.0,145.1262,145.3309,144.875,145.2751,21385.0
2021-08-17 15:30:00,156.15,156.84,156.15,156.84,40698.0,145.303,145.9451,145.303,145.9451,40698.0
2021-08-18 09:30:00,155.98,157.09,155.57,157.09,16876.0,145.1448,146.1777,144.7633,146.1777,16876.0
2021-08-18 10:00:00,156.96,156.99,156.42,156.69,17575.0,146.0567,146.0847,145.5543,145.8055,17575.0
2021-08-18 10:30:00,156.72,157.0,156.22,156.35,12585.0,145.8334,146.094,145.3682,145.4891,12585.0
2021-08-18 11:00:00,156.24,156.66,156.24,156.48,11590.0,145.3868,145.7776,145.3868,145.6101,11590.0
2021-08-18 11:30:00,156.43,156.52,156.12,156.18,10565.0,145.5636,145.6473,145.2751,145.3309,10565.0
2021-08-18 12:00:00,156.21,156.34,155.52,155.58,9318.0,145.3588,145.4798,144.7168,144.7726,9318.0
2021-08-18 12:30:00,155.59,155.64,155.29,155.62,23516.0,144.7819,144.8284,144.5028,144.8098,23516.0
2021-08-18 13:00:00,155.64,156.1,155.64,155.83,10035.0,144.8284,145.2565,144.8284,145.0052,10035.0
2021-08-18 13:30:00,155.93,156.21,155.88,156.17,8538.0,145.0983,145.3588,145.0518,145.3216,8538.0
2021-08-18 14:00:00,156.2,156.53,155.39,155.78,18614.0,145.3495,145.6566,144.5958,144.9587,18614.0
2021-08-18 14:30:00,155.82,155.89,155.52,155.84,14073.0,144.9959,145.0611,144.7168,145.0145,14073.0
2021-08-18 15:00:00,155.79,156.15,155.61,155.89,34614.0,144.968,145.303,144.8005,145.0611,34614.0
2021-08-18 15:30:00,155.79,155.96,154.68,154.74,75791.0,144.968,145.1262,143.9351,143.991,75791.0
2021-08-19 09:30:00,152.09,153.63,150.86,152.74,36261.0,141.525,142.9581,140.3805,142.1299,36261.0
2021-08-19 10:00:00,152.55,153.29,152.27,152.3,26271.0,141.9531,142.6417,141.6925,141.7205,26271.0
2021-08-19 10:30:00,152.4,152.4,150.98,152.02,29933.0,141.8135,141.8135,140.4921,141.4599,29933.0
2021-08-19 11:00:00,152.01,152.02,151.33,151.46,37995.0,141.4506,141.4599,140.8178,140.9388,37995.0
2021-08-19 11:30:00,151.41,152.36,151.35,152.17,15121.0,140.8923,141.7763,140.8364,141.5995,15121.0
2021-08-19 12:00:00,152.2,152.27,151.97,152.08,15355.0,141.6274,141.6925,141.4134,141.5157,15355.0
2021-08-19 12:30:00,152.14,152.2,151.9,152.12,7859.0,141.5716,141.6274,141.3482,141.553,7859.0
2021-08-19 13:00:00,152.07,152.09,151.61,151.74,13301.0,141.5064,141.525,141.0784,141.1994,13301.0
2021-08-19 13:30:00,151.74,152.14,151.51,151.82,16409.0,141.1994,141.5716,140.9853,141.2738,16409.0
2021-08-19 14:00:00,151.93,152.28,151.64,151.95,17493.0,141.3762,141.7018,141.1063,141.3948,17493.0
2021-08-19 14:30:00,151.85,152.5,151.74,152.39,15767.0,141.3017,141.9066,141.1994,141.8042,15767.0
2021-08-19 15:00:00,152.42,153.0,152.41,153.0,16377.0,141.8321,142.3718,141.8228,142.3718,16377.0
2021-08-19 15:30:00,152.78,153.1,152.3,152.43,73261.0,142.1671,142.4649,141.7205,141.8414,73261.0
2021-08-20 09:30:00,151.93,153.75,151.58,152.36,21552.0,141.3762,143.0697,141.0505,141.7763,21552.0
2021-08-20 10:00:00,152.35,152.86,151.83,151.83,14793.0,141.767,142.2416,141.2831,141.2831,14793.0
2021-08-20 10:30:00,151.87,152.43,151.81,151.84,22170.0,141.3203,141.8414,141.2645,141.2924,22170.0
2021-08-20 11:00:00,151.87,152.86,151.8,152.3,28555.0,141.3203,142.2416,141.2552,141.7205,28555.0
2021-08-20 11:30:00,152.48,153.32,152.44,153.19,20730.0,141.888,142.6696,141.8507,142.5486,20730.0
2021-08-20 12:00:00,153.19,153.21,152.56,153.06,41231.0,142.5486,142.5672,141.9624,142.4277,41231.0
2021-08-20 12:30:00,153.16,153.46,153.0,153.25,14676.0,142.5207,142.7999,142.3718,142.6045,14676.0
2021-08-20 13:00:00,153.29,153.67,153.13,153.66,26542.0,142.6417,142.9953,142.4928,142.986,26542.0
2021-08-20 13:30:00,153.61,153.63,153.24,153.28,20187.0,142.9395,142.9581,142.5952,142.6324,20187.0
2021-08-20 14:00:00,153.28,153.45,152.92,152.96,16569.0,142.6324,142.7906,142.2974,142.3346,16569.0
2021-08-20 14:30:00,152.98,153.14,152.61,153.12,33341.0,142.3532,142.5021,142.0089,142.4835,33341.0
2021-08-20 15:00:00,153.09,153.4,152.88,153.32,19952.0,142.4556,142.744,142.2602,142.6696,19952.0
2021-08-20 15:30:00,153.32,154.23,153.28,153.82,133376.0,142.6696,143.5164,142.6324,143.1349,133376.0
2021-08-23 09:30:00,154.98,156.23,154.32,156.23,25133.0,144.2143,145.3775,143.6001,145.3775,25133.0
2021-08-23 10:00:00,156.3,156.3,154.71,155.04,15951.0,145.4426,145.4426,143.963,144.2701,15951.0
2021-08-23 10:30:00,154.85,155.41,154.79,155.08,13719.0,144.0933,144.6144,144.0375,144.3073,13719.0
2021-08-23 11:00:00,155.0,156.05,155.0,155.56,33124.0,144.2329,145.21,144.2329,144.754,33124.0
2021-08-23 11:30:00,155.56,155.81,155.46,155.76,8680.0,144.754,144.9866,144.6609,144.9401,8680.0
2021-08-23 12:00:00,155.83,155.96,155.73,155.8,8412.0,145.0052,145.1262,144.9122,144.9773,8412.0
2021-08-23 12:30:00,155.79,155.9,155.51,155.83,9675.0,144.968,145.0704,144.7075,145.0052,9675.0
2021-08-23 13:00:00,155.81,155.9,155.68,155.85,10682.0,144.9866,145.0704,144.8657,145.0239,10682.0
2021-08-23 13:30:00,155.88,155.88,155.19,155.3,21058.0,145.0518,145.0518,144.4097,144.5121,21058.0
2021-08-23 14:00:00,155.32,155.63,155.27,155.52,19066.0,144.5307,144.8191,144.4841,144.7168,19066.0
2021-08-23 14:30:00,155.53,155.63,155.49,155.56,11406.0,144.7261,144.8191,144.6889,144.754,11406.0
2021-08-23 15:00:00,155.63,155.63,155.39,155.57,14863.0,144.8191,144.8191,144.5958,144.7633,14863.0
2021-08-23 15:30:00,155.59,155.63,155.34,155.45,45411.0,144.7819,144.8191,144.5493,144.6516,45411.0
2021-08-24 09:30:00,156.25,157.64,155.63,157.32,19423.0,145.3961,146.6895,144.8191,146.3917,19423.0
2021-08-24 10:00:00,157.45,157.45,155.9,156.83,45327.0,146.5127,146.5127,145.0704,145.9358,45327.0
2021-08-24 10:30:00,156.82,157.11,156.67,156.96,16750.0,145.9265,146.1963,145.7869,146.0567,16750.0
2021-08-24 11:00:00,157.04,157.34,156.95,156.98,16106.0,146.1312,146.4104,146.0474,146.0754,16106.0
2021-08-24 11:30:00,156.89,156.99,156.72,156.81,9845.0,145.9916,146.0847,145.8334,145.9172,9845.0
2021-08-24 12:00:00,156.86,157.05,156.78,156.92,7477.0,145.9637,146.1405,145.8893,146.0195,7477.0
2021-08-24 12:30:00,156.99,157.57,156.97,157.55,9853.0,146.0847,146.6244,146.0661,146.6058,9853.0
2021-08-24 13:00:00,157.54,157.96,157.52,157.7,11018.0,146.5965,146.9873,146.5778,146.7453,11018.0
2021-08-24 13:30:00,157.79,157.85,157.66,157.72,6878.0,146.8291,146.8849,146.7081,146.764,6878.0
2021-08-24 14:00:00,157.81,157.95,157.68,157.76,9815.0,146.8477,146.978,146.7267,146.8012,9815.0
2021-08-24 14:30:00,157.77,157.77,157.52,157.56,7341.0,146.8105,146.8105,146.5778,146.6151,7341.0
2021-08-24 15:00:00,157.6,157.92,157.43,157.61,18588.0,146.6523,146.9501,146.4941,146.6616,18588.0
2021-08-24 15:30:00,157.62,157.64,157.08,157.49,56453.0,146.6709,146.6895,146.1684,146.5499,56453.0
2021-08-25 09:30:00,156.98,157.48,156.26,157.47,9355.0,146.0754,146.5406,145.4054,146.5313,9355.0
2021-08-25 10:00:00,157.59,158.39,157.36,158.31,8231.0,146.643,147.3874,146.429,147.313,8231.0
2021-08-25 10:30:00,158.27,158.97,158.27,158.96,10550.0,147.2757,147.9271,147.2757,147.9178,10550.0
2021-08-25 11:00:00,158.96,159.15,158.58,159.08,7700.0,147.9178,148.0946,147.5642,148.0295,7700.0
2021-08-25 11:30:00,159.02,159.31,158.87,159.25,8708.0,147.9736,148.2435,147.8341,148.1877,8708.0
2021-08-25 12:00:00,159.26,159.69,159.15,159.45,8214.0,148.197,148.5971,148.0946,148.3738,8214.0
2021-08-25 12:30:00,159.53,159.53,159.12,159.12,6807.0,148.4482,148.4482,148.0667,148.0667,6807.0
2021-08-25 13:00:00,159.12,159.62,159.1,159.55,8475.0,148.0667,148.532,148.0481,148.4668,8475.0
2021-08-25 13:30:00,159.57,159.6,159.24,159.24,7176.0,148.4854,148.5134,148.1784,148.1784,7176.0
2021-08-25 14:00:00,159.19,159.43,159.07,159.29,8847.0,148.1318,148.3552,148.0202,148.2249,8847.0
2021-08-25 14:30:00,159.26,159.3,158.85,159.09,12107.0,148.197,148.2342,147.8155,148.0388,12107.0
2021-08-25 15:00:00,159.04,159.15,158.96,159.08,11800.0,147.9923,148.0946,147.9178,148.0295,11800.0
2021-08-25 15:30:00,159.16,159.35,159.01,159.1,48233.0,148.1039,148.2807,147.9643,148.0481,48233.0
2021-08-26 09:30:00,158.99,158.99,157.42,158.6,10949.0,147.9457,147.9457,146.4848,147.5828,10949.0
2021-08-26 10:00:00,158.72,158.83,158.12,158.7,14436.0,147.6945,147.7968,147.1362,147.6759,14436.0
2021-08-26 10:30:00,158.78,158.81,157.76,157.81,9119.0,147.7503,147.7782,146.8012,146.8477,9119.0
2021-08-26 11:00:00,157.84,158.31,157.58,157.97,10532.0,146.8756,147.313,146.6337,146.9966,10532.0
2021-08-26 11:30:00,157.96,158.3,157.92,158.01,7183.0,146.9873,147.3037,146.9501,147.0338,7183.0
2021-08-26 12:00:00,158.06,158.46,158.01,158.33,10528.0,147.0803,147.4525,147.0338,147.3316,10528.0
2021-08-26 12:30:00,158.36,158.57,158.27,158.49,7924.0,147.3595,147.5549,147.2757,147.4805,7924.0
2021-08-26 13:00:00,158.46,158.77,158.46,158.72,20817.0,147.4525,147.741,147.4525,147.6945,20817.0
2021-08-26 13:30:00,158.68,158.89,158.65,158.87,9908.0,147.6573,147.8527,147.6294,147.8341,9908.0
2021-08-26 14:00:00,158.87,158.87,158.29,158.4,20803.0,147.8341,147.8341,147.2944,147.3967,20803.0
2021-08-26 14:30:00,158.41,158.47,158.17,158.38,12292.0,147.406,147.4619,147.1827,147.3781,12292.0
2021-08-26 15:00:00,158.38,158.45,158.2,158.41,17847.0,147.3781,147.4432,147.2106,147.406,17847.0
2021-08-26 15:30:00,158.38,158.49,158.16,158.17,51455.0,147.3781,147.4805,147.1734,147.1827,51455.0
2021-08-27 09:30:00,158.84,160.31,158.62,160.1,25172.0,147.8062,149.174,147.6014,148.9786,25172.0
2021-08-27 10:00:00,159.98,160.23,159.5,159.91,12037.0,148.867,149.0996,148.4203,148.8018,12037.0
2021-08-27 10:30:00,159.93,160.69,159.93,160.51,13160.0,148.8204,149.5276,148.8204,149.3601,13160.0
2021-08-27 11:00:00,160.63,160.8,160.41,160.48,13081.0,149.4718,149.63,149.2671,149.3322,13081.0
2021-08-27 11:30:00,160.4,161.07,160.4,161.07,16210.0,149.2578,149.8812,149.2578,149.8812,16210.0
2021-08-27 12:00:00,161.06,161.2,160.85,161.15,13850.0,149.8719,150.0022,149.6765,149.9557,13850.0
2021-08-27 12:30:00,161.14,161.14,160.87,161.02,15611.0,149.9464,149.9464,149.6951,149.8347,15611.0
2021-08-27 13:00:00,161.08,161.35,161.03,161.11,7665.0,149.8906,150.1418,149.844,149.9185,7665.0
2021-08-27 13:30:00,161.12,161.24,160.9,161.09,17262.0,149.9278,150.0394,149.7231,149.8999,17262.0
2021-08-27 14:00:00,161.09,161.12,160.69,160.82,16664.0,149.8999,149.9278,149.5276,149.6486,16664.0
2021-08-27 14:30:00,160.82,160.95,160.7,160.71,9327.0,149.6486,149.7696,149.5369,149.5463,9327.0
2021-08-27 15:00:00,160.69,161.07,160.69,160.74,13117.0,149.5276,149.8812,149.5276,149.5742,13117.0
2021-08-27 15:30:00,160.76,160.76,160.11,160.29,48970.0,149.5928,149.5928,148.9879,149.1554,48970.0
2021-08-30 09:30:00,161.14,161.14,159.77,160.59,18784.0,149.9464,149.9464,148.6715,149.4346,18784.0
2021-08-30 10:00:00,160.52,160.57,159.96,160.56,6960.0,149.3695,149.416,148.8484,149.4067,6960.0
2021-08-30 10:30:00,160.65,161.07,160.43,160.75,15275.0,149.4904,149.8812,149.2857,149.5835,15275.0
2021-08-30 11:00:00,160.74,161.16,160.74,160.85,16234.0,149.5742,149.965,149.5742,149.6765,16234.0
2021-08-30 11:30:00,160.88,161.01,160.41,160.72,11267.0,149.7044,149.8254,149.2671,149.5556,11267.0
2021-08-30 12:00:00,160.67,160.97,160.56,160.62,8022.0,149.509,149.7882,149.4067,149.4625,8022.0
2021-08-30 12:30:00,160.53,160.71,160.36,160.51,7142.0,149.3788,149.5463,149.2206,149.3601,7142.0
2021-08-30 13:00:00,160.55,160.66,160.26,160.35,6540.0,149.3974,149.4997,149.1275,149.2113,6540.0
2021-08-30 13:30:00,160.4,160.5,160.3,160.39,12206.0,149.2578,149.3508,149.1647,149.2485,12206.0
2021-08-30 14:00:00,160.35,160.37,160.13,160.13,9195.0,149.2113,149.2299,149.0065,149.0065,9195.0
2021-08-30 14:30:00,160.07,160.28,159.87,160.14,17727.0,148.9507,149.1461,148.7646,149.0158,17727.0
2021-08-30 15:00:00,160.17,160.43,160.12,160.43,19653.0,149.0438,149.2857,148.9972,149.2857,19653.0
2021-08-30 15:30:00,160.36,160.36,159.33,159.42,51828.0,149.2206,149.2206,148.2621,148.3459,51828.0
2021-08-31 09:30:00,159.0,159.48,158.07,158.74,20457.0,147.955,148.4017,147.0896,147.7131,20457.0
2021-08-31 10:00:00,158.75,158.87,158.05,158.43,22650.0,147.7224,147.8341,147.071,147.4246,22650.0
2021-08-31 10:30:00,158.42,159.11,158.27,158.68,21166.0,147.4153,148.0574,147.2757,147.6573,21166.0
2021-08-31 11:00:00,158.77,158.94,158.58,158.73,17347.0,147.741,147.8992,147.5642,147.7038,17347.0
2021-08-31 11:30:00,158.79,159.19,158.72,158.99,10432.0,147.7596,148.1318,147.6945,147.9457,10432.0
2021-08-31 12:00:00,159.0,159.39,158.88,159.27,15039.0,147.955,148.3179,147.8434,148.2063,15039.0
2021-08-31 12:30:00,159.28,159.36,159.17,159.25,9452.0,148.2156,148.29,148.1132,148.1877,9452.0
2021-08-31 13:00:00,159.2,159.23,158.97,159.15,15424.0,148.1411,148.1691,147.9271,148.0946,15424.0
2021-08-31 13:30:00,159.16,159.16,158.84,158.87,15536.0,148.1039,148.1039,147.8062,147.8341,15536.0
2021-08-31 14:00:00,158.89,158.92,158.44,158.75,17433.0,147.8527,147.8806,147.4339,147.7224,17433.0
2021-08-31 14:30:00,158.75,158.75,158.23,158.4,37581.0,147.7224,147.7224,147.2385,147.3967,37581.0
2021-08-31 15:00:00,158.5,158.56,157.98,158.47,37177.0,147.4898,147.5456,147.0059,147.4619,37177.0
2021-08-31 15:30:00,158.48,158.73,158.08,158.66,141733.0,147.4712,147.7038,147.0989,147.6387,141733.0
2021-09-01 09:30:00,158.77,159.2,156.19,156.19,31815.0,147.741,148.1411,145.3402,145.3402,31815.0
2021-09-01 10:00:00,156.59,157.3,156.55,157.0,16360.0,145.7124,146.3731,145.6752,146.094,16360.0
2021-09-01 10:30:00,157.06,157.9,156.81,157.71,14776.0,146.1498,146.9314,145.9172,146.7546,14776.0
2021-09-01 11:00:00,157.79,158.03,157.33,157.57,14480.0,146.8291,147.0524,146.401,146.6244,14480.0
2021-09-01 11:30:00,157.6,157.84,157.43,157.74,12686.0,146.6523,146.8756,146.4941,146.7826,12686.0
2021-09-01 12:00:00,157.72,158.08,157.69,157.91,7237.0,146.764,147.0989,146.736,146.9408,7237.0
2021-09-01 12:30:00,157.9,158.44,157.9,158.38,9115.0,146.9314,147.4339,146.9314,147.3781,9115.0
2021-09-01 13:00:00,158.36,158.36,157.76,157.76,19142.0,147.3595,147.3595,146.8012,146.8012,19142.0
2021-09-01 13:30:00,157.75,157.8,157.34,157.43,13919.0,146.7919,146.8384,146.4104,146.4941,13919.0
2021-09-01 14:00:00,157.42,157.5,157.18,157.33,13110.0,146.4848,146.5592,146.2615,146.401,13110.0
2021-09-01 14:30:00,157.38,157.52,157.24,157.37,11315.0,146.4476,146.5778,146.3173,146.4383,11315.0
2021-09-01 15:00:00,157.4,157.51,157.21,157.24,12409.0,146.4662,146.5685,146.2894,146.3173,12409.0
2021-09-01 15:30:00,157.27,157.27,156.95,157.04,61830.0,146.3452,146.3452,146.0474,146.1312,61830.0
2021-09-02 09:30:00,157.37,158.07,156.78,157.56,17134.0,146.4383,147.0896,145.8893,146.6151,17134.0
2021-09-02 10:00:00,157.47,158.52,157.33,158.49,14628.0,146.5313,147.5084,146.401,147.4805,14628.0
2021-09-02 10:30:00,158.49,158.92,158.17,158.75,12321.0,147.4805,147.8806,147.1827,147.7224,12321.0
2021-09-02 11:00:00,158.84,159.2,158.44,158.46,9738.0,147.8062,148.1411,147.4339,147.4525,9738.0
2021-09-02 11:30:00,158.43,158.83,158.37,158.68,7713.0,147.4246,147.7968,147.3688,147.6573,7713.0
2021-09-02 12:00:00,158.69,158.72,158.15,158.21,9520.0,147.6666,147.6945,147.1641,147.2199,9520.0
2021-09-02 12:30:00,158.21,158.21,157.83,157.91,6661.0,147.2199,147.2199,146.8663,146.9408,6661.0
2021-09-02 13:00:00,157.89,157.89,157.44,157.46,11040.0,146.9221,146.9221,146.5034,146.522,11040.0
2021-09-02 13:30:00,157.5,157.54,157.02,157.14,12403.0,146.5592,146.5965,146.1126,146.2242,12403.0
2021-09-02 14:00:00,157.12,157.19,156.82,156.82,19890.0,146.2056,146.2708,145.9265,145.9265,19890.0
2021-09-02 14:30:00,156.81,157.03,156.76,156.97,24133.0,145.9172,146.1219,145.8706,146.0661,24133.0
2021-09-02 15:00:00,156.99,157.21,156.51,156.65,33833.0,146.0847,146.2894,145.638,145.7683,33833.0
2021-09-02 15:30:00,156.67,156.67,156.27,156.32,89481.0,145.7869,145.7869,145.4147,145.4612,89481.0
2021-09-03 09:30:00,156.09,156.32,155.23,155.42,19535.0,145.2472,145.4612,144.4469,144.6237,19535.0
2021-09-03 10:00:00,155.3,155.37,154.03,155.16,30952.0,144.5121,144.5772,143.3303,144.3818,30952.0
2021-09-03 10:30:00,155.11,155.11,153.99,154.45,20006.0,144.3353,144.3353,143.2931,143.7211,20006.0
2021-09-03 11:00:00,154.55,154.77,154.3,154.53,18048.0,143.8142,144.0189,143.5815,143.7955,18048.0
2021-09-03 11:30:00,154.57,154.8,154.43,154.59,11241.0,143.8328,144.0468,143.7025,143.8514,11241.0
2021-09-03 12:00:00,154.61,154.91,154.5,154.88,10232.0,143.87,144.1492,143.7676,144.1212,10232.0
2021-09-03 12:30:00,154.88,155.31,154.67,155.31,9688.0,144.1212,144.5214,143.9258,144.5214,9688.0
2021-09-03 13:00:00,155.27,155.86,155.27,155.86,10470.0,144.4841,145.0332,144.4841,145.0332,10470.0
2021-09-03 13:30:00,155.86,156.05,155.82,155.96,10721.0,145.0332,145.21,144.9959,145.1262,10721.0
2021-09-03 14:00:00,155.94,156.1,155.81,155.85,9513.0,145.1076,145.2565,144.9866,145.0239,9513.0
2021-09-03 14:30:00,155.88,156.08,155.86,155.97,12685.0,145.0518,145.2379,145.0332,145.1355,12685.0
2021-09-03 15:00:00,156.0,156.11,155.42,155.46,14111.0,145.1634,145.2658,144.6237,144.6609,14111.0
2021-09-03 15:30:00,155.43,155.95,155.07,155.19,79159.0,144.633,145.1169,144.298,144.4097,79159.0
2021-09-07 09:30:00,153.66,154.16,153.03,153.64,26500.0,142.986,143.4512,142.3997,142.9674,26500.0
2021-09-07 10:00:00,153.52,153.79,153.1,153.14,45677.0,142.8557,143.107,142.4649,142.5021,45677.0
2021-09-07 10:30:00,153.07,153.14,152.46,152.88,24875.0,142.437,142.5021,141.8693,142.2602,24875.0
2021-09-07 11:00:00,152.84,153.02,152.03,152.88,32331.0,142.2229,142.3904,141.4692,142.2602,32331.0
2021-09-07 11:30:00,152.95,153.23,152.32,152.33,15972.0,142.3253,142.5859,141.7391,141.7484,15972.0
2021-09-07 12:00:00,152.28,152.36,151.87,151.9,42459.0,141.7018,141.7763,141.3203,141.3482,42459.0
2021-09-07 12:30:00,151.97,152.58,151.69,152.54,71745.0,141.4134,141.981,141.1528,141.9438,71745.0
2021-09-07 13:00:00,152.57,152.63,152.29,152.32,18925.0,141.9717,142.0275,141.7111,141.7391,18925.0
2021-09-07 13:30:00,152.34,152.74,152.21,152.59,16415.0,141.7577,142.1299,141.6367,141.9903,16415.0
2021-09-07 14:00:00,152.62,152.83,152.42,152.44,15845.0,142.0182,142.2136,141.8321,141.8507,15845.0
2021-09-07 14:30:00,152.46,152.65,152.36,152.6,16591.0,141.8693,142.0461,141.7763,141.9996,16591.0
2021-09-07 15:00:00,152.63,152.95,152.63,152.8,21622.0,142.0275,142.3253,142.0275,142.1857,21622.0
2021-09-07 15:30:00,152.77,153.07,152.41,152.48,70526.0,142.1578,142.437,141.8228,141.888,70526.0
2021-09-08 09:30:00,152.5,152.67,151.41,151.8,18198.0,141.9066,142.0648,140.8923,141.2552,18198.0
2021-09-08 10:00:00,151.84,152.15,151.51,151.7,14105.0,141.2924,141.5809,140.9853,141.1621,14105.0
2021-09-08 10:30:00,151.82,151.82,150.68,151.07,14160.0,141.2738,141.2738,140.213,140.5759,14160.0
2021-09-08 11:00:00,151.29,151.55,151.02,151.28,12154.0,140.7806,141.0226,140.5294,140.7713,12154.0
2021-09-08 11:30:00,151.38,151.38,150.84,150.92,12708.0,140.8644,140.8644,140.3619,140.4363,12708.0
2021-09-08 12:00:00,150.92,151.35,150.87,150.94,19155.0,140.4363,140.8364,140.3898,140.4549,19155.0
2021-09-08 12:30:00,151.0,151.13,150.7,150.92,18191.0,140.5108,140.6317,140.2316,140.4363,18191.0
2021-09-08 13:00:00,150.92,151.2,150.92,151.01,17972.0,140.4363,140.6969,140.4363,140.5201,17972.0
2021-09-08 13:30:00,151.05,151.05,150.74,150.78,26380.0,140.5573,140.5573,140.2688,140.306,26380.0
2021-09-08 14:00:00,150.79,151.08,150.69,150.81,17589.0,140.3153,140.5852,140.2223,140.334,17589.0
2021-09-08 14:30:00,150.81,151.11,150.79,151.04,27298.0,140.334,140.6131,140.3153,140.548,27298.0
2021-09-08 15:00:00,151.02,151.13,150.84,150.89,33637.0,140.5294,140.6317,140.3619,140.4084,33637.0
2021-09-08 15:30:00,150.85,151.29,150.82,151.11,61117.0,140.3712,140.7806,140.3433,140.6131,61117.0
2021-09-09 09:30:00,150.79,152.3,150.63,152.3,17516.0,140.3153,141.7205,140.1665,141.7205,17516.0
2021-09-09 10:00:00,152.52,154.04,152.35,154.0,23582.0,141.9252,143.3396,141.767,143.3024,23582.0
2021-09-09 10:30:00,153.96,154.47,153.91,154.05,25601.0,143.2651,143.7397,143.2186,143.3489,25601.0
2021-09-09 11:00:00,154.02,154.36,153.53,153.65,13426.0,143.321,143.6374,142.865,142.9767,13426.0
2021-09-09 11:30:00,153.63,153.99,153.58,153.96,12418.0,142.9581,143.2931,142.9115,143.2651,12418.0
2021-09-09 12:00:00,153.96,153.98,153.62,153.96,9974.0,143.2651,143.2838,142.9488,143.2651,9974.0
2021-09-09 12:30:00,153.9,153.93,153.65,153.69,11675.0,143.2093,143.2372,142.9767,143.0139,11675.0
2021-09-09 13:00:00,153.72,153.92,153.29,153.54,12408.0,143.0418,143.2279,142.6417,142.8743,12408.0
2021-09-09 13:30:00,153.49,153.75,153.12,153.6,12985.0,142.8278,143.0697,142.4835,142.9301,12985.0
2021-09-09 14:00:00,153.56,153.7,153.33,153.5,10945.0,142.8929,143.0232,142.6789,142.8371,10945.0
2021-09-09 14:30:00,153.51,153.63,153.3,153.46,17196.0,142.8464,142.9581,142.651,142.7999,17196.0
2021-09-09 15:00:00,153.45,153.5,153.07,153.28,17031.0,142.7906,142.8371,142.437,142.6324,17031.0
2021-09-09 15:30:00,153.26,153.6,152.8,152.9,54516.0,142.6138,142.9301,142.1857,142.2788,54516.0
2021-09-10 09:30:00,154.12,154.71,153.78,154.22,13255.0,143.414,143.963,143.0976,143.5071,13255.0
2021-09-10 10:00:00,154.1,154.33,153.65,154.13,14471.0,143.3954,143.6094,142.9767,143.4233,14471.0
2021-09-10 10:30:00,154.02,154.05,153.0,153.21,12610.0,143.321,143.3489,142.3718,142.5672,12610.0
2021-09-10 11:00:00,153.13,153.65,152.73,153.49,10417.0,142.4928,142.9767,142.1206,142.8278,10417.0
2021-09-10 11:30:00,153.44,153.91,153.41,153.74,11017.0,142.7813,143.2186,142.7533,143.0604,11017.0
2021-09-10 12:00:00,153.8,154.16,153.69,154.15,7537.0,143.1163,143.4512,143.0139,143.4419,7537.0
2021-09-10 12:30:00,154.14,154.39,154.03,154.27,9609.0,143.4326,143.6653,143.3303,143.5536,9609.0
2021-09-10 13:00:00,154.28,154.52,154.23,154.4,8187.0,143.5629,143.7862,143.5164,143.6746,8187.0
2021-09-10 13:30:00,154.35,154.44,154.09,154.19,9198.0,143.6281,143.7118,143.3861,143.4792,9198.0
2021-09-10 14:00:00,154.19,154.2,153.7,153.79,11641.0,143.4792,143.4885,143.0232,143.107,11641.0
2021-09-10 14:30:00,153.76,153.77,153.55,153.62,13169.0,143.079,143.0883,142.8836,142.9488,13169.0
2021-09-10 15:00:00,153.63,153.66,153.32,153.52,11894.0,142.9581,142.986,142.6696,142.8557,11894.0
2021-09-10 15:30:00,153.48,153.59,153.05,153.27,45210.0,142.8185,142.9208,142.4184,142.6231,45210.0
2021-09-13 09:30:00,154.76,155.08,153.65,153.74,19554.0,144.0096,144.3073,142.9767,143.0604,19554.0
2021-09-13 10:00:00,153.8,154.24,153.25,153.93,17797.0,143.1163,143.5257,142.6045,143.2372,17797.0
2021-09-13 10:30:00,154.0,154.9,153.72,154.82,13153.0,143.3024,144.1398,143.0418,144.0654,13153.0
2021-09-13 11:00:00,154.94,154.95,153.58,154.22,14440.0,144.1771,144.1864,142.9115,143.5071,14440.0
2021-09-13 11:30:00,154.41,154.62,153.84,154.02,11384.0,143.6839,143.8793,143.1535,143.321,11384.0
2021-09-13 12:00:00,154.05,154.11,153.62,153.85,10319.0,143.3489,143.4047,142.9488,143.1628,10319.0
2021-09-13 12:30:00,153.85,153.91,153.38,153.4,8640.0,143.1628,143.2186,142.7254,142.744,8640.0
2021-09-13 13:00:00,153.45,153.76,153.38,153.38,12285.0,142.7906,143.079,142.7254,142.7254,12285.0
2021-09-13 13:30:00,153.44,153.53,153.14,153.21,11518.0,142.7813,142.865,142.5021,142.5672,11518.0
2021-09-13 14:00:00,153.3,153.79,153.29,153.79,13334.0,142.651,143.107,142.6417,143.107,13334.0
2021-09-13 14:30:00,153.75,153.92,153.41,153.84,12987.0,143.0697,143.2279,142.7533,143.1535,12987.0
2021-09-13 15:00:00,153.75,154.0,153.37,153.98,20158.0,143.0697,143.3024,142.7161,143.2838,20158.0
2021-09-13 15:30:00,153.94,154.19,153.56,153.88,75693.0,143.2465,143.4792,142.8929,143.1907,75693.0
2021-09-14 09:30:00,154.57,154.96,152.38,152.41,19507.0,143.8328,144.1957,141.7949,141.8228,19507.0
2021-09-14 10:00:00,151.91,152.54,151.69,152.16,20697.0,141.3575,141.9438,141.1528,141.5902,20697.0
2021-09-14 10:30:00,152.08,152.24,151.28,151.92,24918.0,141.5157,141.6646,140.7713,141.3669,24918.0
2021-09-14 11:00:00,151.93,152.01,151.25,151.44,53540.0,141.3762,141.4506,140.7434,140.9202,53540.0
2021-09-14 11:30:00,151.5,151.5,150.7,151.19,37683.0,140.976,140.976,140.2316,140.6876,37683.0
2021-09-14 12:00:00,151.14,151.93,151.06,151.92,15091.0,140.641,141.3762,140.5666,141.3669,15091.0
2021-09-14 12:30:00,151.95,151.96,151.05,151.09,18511.0,141.3948,141.4041,140.5573,140.5945,18511.0
2021-09-14 13:00:00,150.97,151.19,150.57,150.75,15625.0,140.4828,140.6876,140.1106,140.2781,15625.0
2021-09-14 13:30:00,150.77,151.27,150.62,150.87,25590.0,140.2967,140.762,140.1572,140.3898,25590.0
2021-09-14 14:00:00,150.82,150.83,150.33,150.33,27881.0,140.3433,140.3526,139.8873,139.8873,27881.0
2021-09-14 14:30:00,150.33,150.36,149.75,149.99,28568.0,139.8873,139.9152,139.3476,139.5709,28568.0
2021-09-14 15:00:00,149.96,150.34,149.62,149.8,96388.0,139.543,139.8966,139.2266,139.3941,96388.0
2021-09-14 15:30:00,149.81,149.88,149.51,149.69,87131.0,139.4034,139.4686,139.1243,139.2918,87131.0
2021-09-15 09:30:00,150.31,151.37,149.81,151.25,65147.0,139.8687,140.8551,139.4034,140.7434,65147.0
2021-09-15 10:00:00,151.31,151.51,150.14,150.47,40108.0,140.7992,140.9853,139.7105,140.0176,40108.0
2021-09-15 10:30:00,150.46,150.76,149.97,150.42,56524.0,140.0083,140.2874,139.5523,139.971,56524.0
2021-09-15 11:00:00,150.47,151.2,150.35,151.14,60930.0,140.0176,140.6969,139.9059,140.641,60930.0
2021-09-15 11:30:00,151.1,151.31,150.95,151.19,37964.0,140.6038,140.7992,140.4642,140.6876,37964.0
2021-09-15 12:00:00,151.19,151.75,151.14,151.54,35785.0,140.6876,141.2087,140.641,141.0132,35785.0
2021-09-15 12:30:00,151.53,151.55,151.18,151.24,46533.0,141.0039,141.0226,140.6783,140.7341,46533.0
2021-09-15 13:00:00,151.22,151.68,151.13,151.51,46165.0,140.7155,141.1435,140.6317,140.9853,46165.0
2021-09-15 13:30:00,151.56,151.88,151.3,151.3,50546.0,141.0319,141.3296,140.7899,140.7899,50546.0
2021-09-15 14:00:00,151.4,151.42,150.78,150.81,31828.0,140.883,140.9016,140.306,140.334,31828.0
2021-09-15 14:30:00,150.82,150.82,150.4,150.54,17668.0,140.3433,140.3433,139.9524,140.0827,17668.0
2021-09-15 15:00:00,150.59,151.06,150.54,150.97,16759.0,140.1292,140.5666,140.0827,140.4828,16759.0
2021-09-15 15:30:00,150.95,151.65,150.91,151.34,121888.0,140.4642,141.1156,140.427,140.8271,121888.0
2021-09-16 09:30:00,151.03,152.3,150.5,151.78,23490.0,140.5387,141.7205,140.0455,141.2366,23490.0
2021-09-16 10:00:00,151.76,151.94,151.2,151.89,29070.0,141.218,141.3855,140.6969,141.3389,29070.0
2021-09-16 10:30:00,151.79,152.34,151.0,151.42,35487.0,141.2459,141.7577,140.5108,140.9016,35487.0
2021-09-16 11:00:00,151.5,153.01,151.28,153.01,108147.0,140.976,142.3811,140.7713,142.3811,108147.0
2021-09-16 11:30:00,153.0,153.43,152.47,152.94,45734.0,142.3718,142.772,141.8786,142.316,45734.0
2021-09-16 12:00:00,153.0,153.37,152.89,153.23,10359.0,142.3718,142.7161,142.2695,142.5859,10359.0
2021-09-16 12:30:00,153.3,154.05,153.22,153.74,63000.0,142.651,143.3489,142.5765,143.0604,63000.0
2021-09-16 13:00:00,153.63,153.78,153.26,153.73,30147.0,142.9581,143.0976,142.6138,143.0511,30147.0
2021-09-16 13:30:00,153.56,153.78,153.26,153.78,24250.0,142.8929,143.0976,142.6138,143.0976,24250.0
2021-09-16 14:00:00,153.74,153.99,153.61,153.92,15088.0,143.0604,143.2931,142.9395,143.2279,15088.0
2021-09-16 14:30:00,153.94,154.21,153.81,154.16,12881.0,143.2465,143.4978,143.1256,143.4512,12881.0
2021-09-16 15:00:00,154.2,154.31,153.39,153.39,23862.0,143.4885,143.5908,142.7347,142.7347,23862.0
2021-09-16 15:30:00,153.38,153.4,152.29,152.3,82667.0,142.7254,142.744,141.7111,141.7205,82667.0
2021-09-17 09:30:00,151.69,152.5,149.81,149.98,107508.0,141.1528,141.9066,139.4034,139.5616,107508.0
2021-09-17 10:00:00,150.13,150.13,148.44,148.58,27341.0,139.7012,139.7012,138.1286,138.2589,27341.0
2021-09-17 10:30:00,148.41,149.21,148.21,148.81,29873.0,138.1007,138.8451,137.9146,138.4729,29873.0
2021-09-17 11:00:00,148.82,149.7,147.87,149.44,39756.0,138.4822,139.3011,137.5982,139.0591,39756.0
2021-09-17 11:30:00,149.44,149.48,149.0,149.35,9345.0,139.0591,139.0963,138.6497,138.9754,9345.0
2021-09-17 12:00:00,149.37,149.38,148.6,148.68,16567.0,138.994,139.0033,138.2775,138.3519,16567.0
2021-09-17 12:30:00,148.68,149.19,148.63,148.94,24620.0,138.3519,138.8265,138.3054,138.5939,24620.0
2021-09-17 13:00:00,148.98,149.03,148.57,148.69,19961.0,138.6311,138.6776,138.2496,138.3612,19961.0
2021-09-17 13:30:00,148.62,149.0,148.2,148.41,14509.0,138.2961,138.6497,137.9053,138.1007,14509.0
2021-09-17 14:00:00,148.4,148.89,148.26,148.41,31786.0,138.0914,138.5473,137.9611,138.1007,31786.0
2021-09-17 14:30:00,148.38,148.86,148.24,148.67,17516.0,138.0728,138.5194,137.9425,138.3426,17516.0
2021-09-17 15:00:00,148.75,149.09,148.64,148.83,23310.0,138.4171,138.7334,138.3147,138.4915,23310.0
2021-09-17 15:30:00,148.78,149.51,148.72,148.91,164221.0,138.445,139.1243,138.3891,138.5659,164221.0
2021-09-20 09:30:00,144.86,145.32,143.03,145.04,53833.0,134.7973,135.2253,133.0944,134.9648,53833.0
2021-09-20 10:00:00,145.0,145.64,143.87,143.98,39254.0,134.9276,135.5231,133.876,133.9784,39254.0
2021-09-20 10:30:00,143.99,144.51,143.59,144.01,31707.0,133.9877,134.4716,133.6155,134.0063,31707.0
2021-09-20 11:00:00,143.91,143.95,142.7,142.97,35449.0,133.9133,133.9505,132.7873,133.0386,35449.0
2021-09-20 11:30:00,142.91,143.12,142.59,142.59,33647.0,132.9827,133.1781,132.685,132.685,33647.0
2021-09-20 12:00:00,142.59,142.94,142.39,142.91,32196.0,132.685,133.0106,132.4989,132.9827,32196.0
2021-09-20 12:30:00,142.83,143.05,142.43,142.46,21058.0,132.9083,133.113,132.5361,132.564,21058.0
2021-09-20 13:00:00,142.45,142.95,142.18,142.92,22019.0,132.5547,133.02,132.3034,132.992,22019.0
2021-09-20 13:30:00,142.87,143.07,142.56,142.94,23157.0,132.9455,133.1316,132.657,133.0106,23157.0
2021-09-20 14:00:00,143.01,143.02,142.27,142.5,32320.0,133.0758,133.0851,132.3872,132.6012,32320.0
2021-09-20 14:30:00,142.55,142.79,142.24,142.66,28496.0,132.6477,132.8711,132.3593,132.7501,28496.0
2021-09-20 15:00:00,142.65,143.43,142.47,143.43,54843.0,132.7408,133.4666,132.5733,133.4666,54843.0
2021-09-20 15:30:00,143.41,145.31,143.41,145.18,181050.0,133.448,135.216,133.448,135.095,181050.0
2021-09-21 09:30:00,146.25,146.75,144.19,144.72,27687.0,136.0907,136.556,134.1738,134.667,27687.0
2021-09-21 10:00:00,145.01,145.15,144.16,144.47,40582.0,134.9369,135.0671,134.1459,134.4344,40582.0
2021-09-21 10:30:00,144.66,144.77,143.72,144.09,29783.0,134.6112,134.7135,133.7365,134.0808,29783.0
2021-09-21 11:00:00,144.02,144.58,143.89,144.33,25377.0,134.0156,134.5367,133.8947,134.3041,25377.0
2021-09-21 11:30:00,144.37,145.13,144.37,145.03,37367.0,134.3413,135.0485,134.3413,134.9555,37367.0
2021-09-21 12:00:00,145.12,146.03,145.12,145.6,21505.0,135.0392,135.886,135.0392,135.4859,21505.0
2021-09-21 12:30:00,145.63,145.86,145.13,145.26,16298.0,135.5138,135.7278,135.0485,135.1695,16298.0
2021-09-21 13:00:00,145.28,145.68,145.16,145.43,19840.0,135.1881,135.5603,135.0764,135.3277,19840.0
2021-09-21 13:30:00,145.4,145.82,145.33,145.79,17690.0,135.2998,135.6906,135.2346,135.6627,17690.0
2021-09-21 14:00:00,145.88,146.18,145.42,145.64,39243.0,135.7464,136.0256,135.3184,135.5231,39243.0
2021-09-21 14:30:00,145.64,146.19,145.57,145.87,22200.0,135.5231,136.0349,135.458,135.7371,22200.0
2021-09-21 15:00:00,145.9,146.59,145.9,146.29,38713.0,135.765,136.4071,135.765,136.1279,38713.0
2021-09-21 15:30:00,146.33,146.66,145.93,146.0,81848.0,136.1652,136.4722,135.7929,135.8581,81848.0
2021-09-22 09:30:00,147.72,149.5,147.12,148.66,38323.0,137.4586,139.115,136.9003,138.3333,38323.0
2021-09-22 10:00:00,148.73,148.86,146.98,147.0,36500.0,138.3984,138.5194,136.77,136.7886,36500.0
2021-09-22 10:30:00,146.9,147.21,146.76,146.96,43686.0,136.6956,136.984,136.5653,136.7514,43686.0
2021-09-22 11:00:00,146.92,147.1,146.41,147.1,114942.0,136.7142,136.8817,136.2396,136.8817,114942.0
2021-09-22 11:30:00,147.18,147.62,146.86,147.14,76976.0,136.9561,137.3656,136.6583,136.9189,76976.0
2021-09-22 12:00:00,147.15,147.32,146.55,147.21,40852.0,136.9282,137.0864,136.3699,136.984,40852.0
2021-09-22 12:30:00,147.21,147.25,146.83,146.94,16380.0,136.984,137.0213,136.6304,136.7328,16380.0
2021-09-22 13:00:00,146.97,147.04,146.73,146.92,13394.0,136.7607,136.8258,136.5374,136.7142,13394.0
2021-09-22 13:30:00,147.0,147.57,146.99,147.42,32413.0,136.7886,137.319,136.7793,137.1794,32413.0
2021-09-22 14:00:00,147.41,147.67,147.0,147.38,75400.0,137.1701,137.4121,136.7886,137.1422,75400.0
2021-09-22 14:30:00,147.46,147.69,145.7,146.25,110958.0,137.2167,137.4307,135.5789,136.0907,110958.0
2021-09-22 15:00:00,146.13,146.92,145.95,146.55,45627.0,135.9791,136.7142,135.8116,136.3699,45627.0
2021-09-22 15:30:00,146.61,146.61,145.45,145.67,176943.0,136.4257,136.4257,135.3463,135.551,176943.0
2021-09-23 09:30:00,147.03,148.48,146.33,148.42,57278.0,136.8165,138.1658,136.1652,138.11,57278.0
2021-09-23 10:00:00,148.55,149.3,148.18,148.82,53285.0,138.2309,138.9289,137.8867,138.4822,53285.0
2021-09-23 10:30:00,148.9,149.85,148.75,149.85,46765.0,138.5566,139.4406,138.4171,139.4406,46765.0
2021-09-23 11:00:00,149.76,150.57,149.76,150.41,73749.0,139.3569,140.1106,139.3569,139.9617,73749.0
2021-09-23 11:30:00,150.26,151.03,150.23,150.85,51702.0,139.8222,140.5387,139.7942,140.3712,51702.0
2021-09-23 12:00:00,150.87,151.22,150.84,151.06,46999.0,140.3898,140.7155,140.3619,140.5666,46999.0
2021-09-23 12:30:00,151.0,151.48,150.8,151.46,31747.0,140.5108,140.9574,140.3247,140.9388,31747.0
2021-09-23 13:00:00,151.48,151.74,151.39,151.63,34371.0,140.9574,141.1994,140.8737,141.097,34371.0
2021-09-23 13:30:00,151.64,151.87,151.28,151.62,89255.0,141.1063,141.3203,140.7713,141.0877,89255.0
2021-09-23 14:00:00,151.56,151.77,151.41,151.47,40065.0,141.0319,141.2273,140.8923,140.9481,40065.0
2021-09-23 14:30:00,151.46,151.48,150.68,151.14,64415.0,140.9388,140.9574,140.213,140.641,64415.0
2021-09-23 15:00:00,151.03,151.05,150.06,150.06,42726.0,140.5387,140.5573,139.6361,139.6361,42726.0
2021-09-23 15:30:00,150.03,150.26,149.37,149.46,196785.0,139.6081,139.8222,138.994,139.0777,196785.0
2021-09-24 09:30:00,149.2,151.36,148.97,151.36,20131.0,138.8358,140.8458,138.6218,140.8458,20131.0
2021-09-24 10:00:00,151.46,152.0,150.97,151.71,34889.0,140.9388,141.4413,140.4828,141.1714,34889.0
2021-09-24 10:30:00,151.64,151.79,151.18,151.45,29578.0,141.1063,141.2459,140.6783,140.9295,29578.0
2021-09-24 11:00:00,151.48,152.68,151.43,152.6,82096.0,140.9574,142.0741,140.9109,141.9996,82096.0
2021-09-24 11:30:00,152.54,152.66,151.88,152.14,39553.0,141.9438,142.0554,141.3296,141.5716,39553.0
2021-09-24 12:00:00,152.12,152.5,151.97,152.22,22960.0,141.553,141.9066,141.4134,141.646,22960.0
2021-09-24 12:30:00,152.22,152.59,152.22,152.36,20561.0,141.646,141.9903,141.646,141.7763,20561.0
2021-09-24 13:00:00,152.39,152.55,151.94,152.25,22988.0,141.8042,141.9531,141.3855,141.6739,22988.0
2021-09-24 13:30:00,152.28,153.28,152.28,153.11,49823.0,141.7018,142.6324,141.7018,142.4742,49823.0
2021-09-24 14:00:00,153.19,153.55,153.16,153.42,35017.0,142.5486,142.8836,142.5207,142.7627,35017.0
2021-09-24 14:30:00,153.45,153.99,153.19,153.97,50185.0,142.7906,143.2931,142.5486,143.2744,50185.0
2021-09-24 15:00:00,153.96,153.96,153.29,153.31,49116.0,143.2651,143.2651,142.6417,142.6603,49116.0
2021-09-24 15:30:00,153.34,153.54,152.75,152.9,163825.0,142.6882,142.8743,142.1392,142.2788,163825.0
2021-09-27 09:30:00,154.86,156.8,154.47,156.45,83014.0,144.1026,145.9079,143.7397,145.5822,83014.0
2021-09-27 10:00:00,156.36,156.77,155.21,155.74,33442.0,145.4984,145.8799,144.4283,144.9215,33442.0
2021-09-27 10:30:00,155.75,156.05,154.9,155.08,27752.0,144.9308,145.21,144.1398,144.3073,27752.0
2021-09-27 11:00:00,155.12,155.25,154.49,155.15,23302.0,144.3446,144.4655,143.7583,144.3725,23302.0
2021-09-27 11:30:00,155.13,155.45,154.94,155.24,20539.0,144.3539,144.6516,144.1771,144.4562,20539.0
2021-09-27 12:00:00,155.28,155.63,155.23,155.57,56824.0,144.4934,144.8191,144.4469,144.7633,56824.0
2021-09-27 12:30:00,155.58,155.79,155.39,155.44,39484.0,144.7726,144.968,144.5958,144.6423,39484.0
2021-09-27 13:00:00,155.48,155.64,155.23,155.34,20605.0,144.6796,144.8284,144.4469,144.5493,20605.0
2021-09-27 13:30:00,155.33,155.96,155.32,155.96,36569.0,144.54,145.1262,144.5307,145.1262,36569.0
2021-09-27 14:00:00,155.97,156.11,155.72,156.06,19630.0,145.1355,145.2658,144.9029,145.2193,19630.0
2021-09-27 14:30:00,156.07,156.07,155.06,155.09,22054.0,145.2286,145.2286,144.2887,144.3166,22054.0
2021-09-27 15:00:00,155.05,155.65,155.0,155.18,31471.0,144.2794,144.8377,144.2329,144.4004,31471.0
2021-09-27 15:30:00,155.17,155.47,154.83,155.27,142137.0,144.3911,144.6702,144.0747,144.4841,142137.0
2021-09-28 09:30:00,155.77,156.49,154.16,154.16,21607.0,144.9494,145.6194,143.4512,143.4512,21607.0
2021-09-28 10:00:00,154.16,154.48,153.66,154.05,28843.0,143.4512,143.749,142.986,143.3489,28843.0
2021-09-28 10:30:00,154.27,155.87,154.27,155.56,31977.0,143.5536,145.0425,143.5536,144.754,31977.0
2021-09-28 11:00:00,155.63,155.65,154.6,155.04,32188.0,144.8191,144.8377,143.8607,144.2701,32188.0
2021-09-28 11:30:00,155.0,155.06,154.22,154.24,8259.0,144.2329,144.2887,143.5071,143.5257,8259.0
2021-09-28 12:00:00,154.24,154.51,153.93,154.37,10690.0,143.5257,143.7769,143.2372,143.6467,10690.0
2021-09-28 12:30:00,154.33,154.36,153.91,153.98,13898.0,143.6094,143.6374,143.2186,143.2838,13898.0
2021-09-28 13:00:00,154.02,154.67,153.9,154.52,20248.0,143.321,143.9258,143.2093,143.7862,20248.0
2021-09-28 13:30:00,154.51,154.8,154.23,154.33,16014.0,143.7769,144.0468,143.5164,143.6094,16014.0
2021-09-28 14:00:00,154.37,154.78,154.0,154.78,10346.0,143.6467,144.0282,143.3024,144.0282,10346.0
2021-09-28 14:30:00,154.72,155.04,154.39,154.92,19221.0,143.9723,144.2701,143.6653,144.1585,19221.0
2021-09-28 15:00:00,154.88,155.1,154.05,154.07,23699.0,144.1212,144.326,143.3489,143.3675,23699.0
2021-09-28 15:30:00,154.03,154.53,152.98,153.33,138799.0,143.3303,143.7955,142.3532,142.6789,138799.0
2021-09-29 09:30:00,153.41,153.57,152.06,153.13,12682.0,142.7533,142.9022,141.4971,142.4928,12682.0
2021-09-29 10:00:00,153.04,154.01,152.99,153.8,20758.0,142.4091,143.3117,142.3625,143.1163,20758.0
2021-09-29 10:30:00,153.64,154.43,153.6,153.82,39899.0,142.9674,143.7025,142.9301,143.1349,39899.0
2021-09-29 11:00:00,153.89,154.05,153.31,153.87,22186.0,143.2,143.3489,142.6603,143.1814,22186.0
2021-09-29 11:30:00,153.95,154.14,153.76,153.91,16319.0,143.2558,143.4326,143.079,143.2186,16319.0
2021-09-29 12:00:00,154.02,154.18,153.66,153.81,10115.0,143.321,143.4699,142.986,143.1256,10115.0
2021-09-29 12:30:00,153.84,154.11,153.7,153.7,16797.0,143.1535,143.4047,143.0232,143.0232,16797.0
2021-09-29 13:00:00,153.87,154.15,153.8,153.92,11038.0,143.1814,143.4419,143.1163,143.2279,11038.0
2021-09-29 13:30:00,153.91,154.1,153.82,154.0,9559.0,143.2186,143.3954,143.1349,143.3024,9559.0
2021-09-29 14:00:00,154.03,154.49,153.87,154.26,37483.0,143.3303,143.7583,143.1814,143.5443,37483.0
2021-09-29 14:30:00,154.25,154.44,154.06,154.06,14695.0,143.535,143.7118,143.3582,143.3582,14695.0
2021-09-29 15:00:00,154.06,154.16,153.74,154.15,16767.0,143.3582,143.4512,143.0604,143.4419,16767.0
2021-09-29 15:30:00,154.09,154.18,153.76,153.85,44076.0,143.3861,143.4699,143.079,143.1628,44076.0
2021-09-30 09:30:00,154.76,155.13,153.82,154.82,17631.0,144.0096,144.3539,143.1349,144.0654,17631.0
2021-09-30 10:00:00,154.51,154.61,153.71,153.8,8909.0,143.7769,143.87,143.0325,143.1163,8909.0
2021-09-30 10:30:00,153.68,154.27,153.39,153.51,19033.0,143.0046,143.5536,142.7347,142.8464,19033.0
2021-09-30 11:00:00,153.5,154.51,153.48,154.35,11974.0,142.8371,143.7769,142.8185,143.6281,11974.0
2021-09-30 11:30:00,154.35,154.35,153.0,153.06,9665.0,143.6281,143.6281,142.3718,142.4277,9665.0
2021-09-30 12:00:00,153.04,153.04,151.94,152.05,7711.0,142.4091,142.4091,141.3855,141.4878,7711.0
2021-09-30 12:30:00,152.0,152.38,151.76,152.22,10066.0,141.4413,141.7949,141.218,141.646,10066.0
2021-09-30 13:00:00,152.28,152.67,151.9,151.94,8351.0,141.7018,142.0648,141.3482,141.3855,8351.0
2021-09-30 13:30:00,151.89,152.34,151.58,152.23,5526.0,141.3389,141.7577,141.0505,141.6553,5526.0
2021-09-30 14:00:00,152.26,152.52,151.78,151.94,13325.0,141.6832,141.9252,141.2366,141.3855,13325.0
2021-09-30 14:30:00,151.99,152.46,151.99,152.0,13715.0,141.432,141.8693,141.432,141.4413,13715.0
2021-09-30 15:00:00,151.96,152.35,151.52,151.78,16620.0,141.4041,141.767,140.9946,141.2366,16620.0
2021-09-30 15:30:00,151.81,152.28,150.51,150.6,79714.0,141.2645,141.7018,140.0548,140.1385,79714.0
2021-10-01 09:30:00,151.52,153.04,151.52,152.59,22745.0,140.9946,142.4091,140.9946,141.9903,22745.0
2021-10-01 10:00:00,152.71,153.37,151.46,151.65,21251.0,142.102,142.7161,140.9388,141.1156,21251.0
2021-10-01 10:30:00,151.65,151.97,150.87,151.46,16025.0,141.1156,141.4134,140.3898,140.9388,16025.0
2021-10-01 11:00:00,151.44,151.93,150.81,151.8,19018.0,140.9202,141.3762,140.334,141.2552,19018.0
2021-10-01 11:30:00,151.9,152.2,151.77,151.87,15524.0,141.3482,141.6274,141.2273,141.3203,15524.0
2021-10-01 12:00:00,151.92,151.95,151.38,151.88,14482.0,141.3669,141.3948,140.8644,141.3296,14482.0
2021-10-01 12:30:00,151.88,152.51,151.8,152.42,18198.0,141.3296,141.9159,141.2552,141.8321,18198.0
2021-10-01 13:00:00,152.44,153.04,152.42,153.03,6523.0,141.8507,142.4091,141.8321,142.3997,6523.0
2021-10-01 13:30:00,153.08,153.87,153.08,153.53,13463.0,142.4463,143.1814,142.4463,142.865,13463.0
2021-10-01 14:00:00,153.6,153.99,153.35,153.84,11991.0,142.9301,143.2931,142.6975,143.1535,11991.0
2021-10-01 14:30:00,153.93,153.96,153.51,153.79,7894.0,143.2372,143.2651,142.8464,143.107,7894.0
2021-10-01 15:00:00,154.0,154.27,153.81,153.81,9948.0,143.3024,143.5536,143.1256,143.1256,9948.0
2021-10-01 15:30:00,153.83,154.07,153.2,153.42,81249.0,143.1442,143.3675,142.5579,142.7627,81249.0
2021-10-04 09:30:00,154.17,155.74,153.79,155.06,30641.0,143.4606,144.9215,143.107,144.2887,30641.0
2021-10-04 10:00:00,155.11,155.14,153.55,153.6,15207.0,144.3353,144.3632,142.8836,142.9301,15207.0
2021-10-04 10:30:00,153.63,153.95,152.85,153.4,19550.0,142.9581,143.2558,142.2322,142.744,19550.0
2021-10-04 11:00:00,153.39,153.69,152.3,152.38,17998.0,142.7347,143.0139,141.7205,141.7949,17998.0
2021-10-04 11:30:00,152.56,153.4,152.02,153.28,11180.0,141.9624,142.744,141.4599,142.6324,11180.0
2021-10-04 12:00:00,153.28,153.38,153.04,153.14,15883.0,142.6324,142.7254,142.4091,142.5021,15883.0
2021-10-04 12:30:00,153.21,153.3,152.82,153.23,9427.0,142.5672,142.651,142.2043,142.5859,9427.0
2021-10-04 13:00:00,153.14,153.58,152.9,153.38,10125.0,142.5021,142.9115,142.2788,142.7254,10125.0
2021-10-04 13:30:00,153.47,153.53,153.13,153.14,12281.0,142.8092,142.865,142.4928,142.5021,12281.0
2021-10-04 14:00:00,153.19,153.27,152.73,152.94,8524.0,142.5486,142.6231,142.1206,142.316,8524.0
2021-10-04 14:30:00,152.89,153.23,152.76,153.21,10652.0,142.2695,142.5859,142.1485,142.5672,10652.0
2021-10-04 15:00:00,153.18,153.24,152.9,153.14,12465.0,142.5393,142.5952,142.2788,142.5021,12465.0
2021-10-04 15:30:00,153.19,153.95,153.07,153.3,71058.0,142.5486,143.2558,142.437,142.651,71058.0
2021-10-05 09:30:00,154.41,155.67,153.95,155.28,26959.0,143.6839,144.8564,143.2558,144.4934,26959.0
2021-10-05 10:00:00,155.36,157.98,155.36,157.89,36293.0,144.5679,147.0059,144.5679,146.9221,36293.0
2021-10-05 10:30:00,157.85,158.74,157.54,158.44,23039.0,146.8849,147.7131,146.5965,147.4339,23039.0
2021-10-05 11:00:00,158.5,158.82,158.31,158.6,20074.0,147.4898,147.7875,147.313,147.5828,20074.0
2021-10-05 11:30:00,158.58,158.79,158.23,158.64,23340.0,147.5642,147.7596,147.2385,147.62,23340.0
2021-10-05 12:00:00,158.63,158.79,157.8,157.91,36969.0,147.6107,147.7596,146.8384,146.9408,36969.0
2021-10-05 12:30:00,157.94,158.87,157.85,158.87,21495.0,146.9687,147.8341,146.8849,147.8341,21495.0
2021-10-05 13:00:00,158.87,159.32,158.69,159.15,16116.0,147.8341,148.2528,147.6666,148.0946,16116.0
2021-10-05 13:30:00,159.25,159.52,159.11,159.21,26001.0,148.1877,148.4389,148.0574,148.1505,26001.0
2021-10-05 14:00:00,159.33,160.23,159.18,160.17,35216.0,148.2621,149.0996,148.1225,149.0438,35216.0
2021-10-05 14:30:00,160.16,160.38,159.91,160.15,42285.0,149.0345,149.2392,148.8018,149.0252,42285.0
2021-10-05 15:00:00,160.12,160.23,159.54,160.23,55414.0,148.9972,149.0996,148.4575,149.0996,55414.0
2021-10-05 15:30:00,160.24,160.26,159.44,159.8,140845.0,149.1089,149.1275,148.3645,148.6995,140845.0
2021-10-06 09:30:00,157.41,158.98,156.79,158.43,58426.0,146.4755,147.9364,145.8986,147.4246,58426.0
2021-10-06 10:00:00,158.34,158.37,155.2,155.6,29585.0,147.3409,147.3688,144.419,144.7912,29585.0
2021-10-06 10:30:00,155.63,156.2,154.83,155.62,18560.0,144.8191,145.3495,144.0747,144.8098,18560.0
2021-10-06 11:00:00,155.62,156.39,155.0,155.1,20727.0,144.8098,145.5263,144.2329,144.326,20727.0
2021-10-06 11:30:00,155.03,156.29,154.82,156.2,11785.0,144.2608,145.4333,144.0654,145.3495,11785.0
2021-10-06 12:00:00,156.16,156.19,155.47,155.79,29926.0,145.3123,145.3402,144.6702,144.968,29926.0
2021-10-06 12:30:00,155.79,156.46,155.79,156.02,11255.0,144.968,145.5915,144.968,145.182,11255.0
2021-10-06 13:00:00,156.18,156.49,155.51,156.49,12870.0,145.3309,145.6194,144.7075,145.6194,12870.0
2021-10-06 13:30:00,156.6,157.28,156.6,157.11,15468.0,145.7218,146.3545,145.7218,146.1963,15468.0
2021-10-06 14:00:00,157.32,158.2,157.03,157.87,26588.0,146.3917,147.2106,146.1219,146.9035,26588.0
2021-10-06 14:30:00,157.85,158.63,157.77,158.03,25089.0,146.8849,147.6107,146.8105,147.0524,25089.0
2021-10-06 15:00:00,158.04,158.75,158.04,158.74,28768.0,147.0617,147.7224,147.0617,147.7131,28768.0
2021-10-06 15:30:00,158.7,159.13,158.21,158.89,115213.0,147.6759,148.076,147.2199,147.8527,115213.0
2021-10-07 09:30:00,160.74,160.95,159.45,160.2,28417.0,149.5742,149.7696,148.3738,149.0717,28417.0
2021-10-07 10:00:00,160.43,161.6,160.05,161.53,34690.0,149.2857,150.3744,148.9321,150.3093,34690.0
2021-10-07 10:30:00,161.53,161.6,160.72,161.08,17176.0,150.3093,150.3744,149.5556,149.8906,17176.0
2021-10-07 11:00:00,161.14,161.2,160.35,161.0,20269.0,149.9464,150.0022,149.2113,149.8161,20269.0
2021-10-07 11:30:00,161.07,161.13,160.6,160.94,11945.0,149.8812,149.9371,149.4439,149.7603,11945.0
2021-10-07 12:00:00,161.01,161.02,160.51,160.76,13326.0,149.8254,149.8347,149.3601,149.5928,13326.0
2021-10-07 12:30:00,160.82,161.2,160.78,161.16,7988.0,149.6486,150.0022,149.6114,149.965,7988.0
2021-10-07 13:00:00,161.23,161.42,161.15,161.42,15788.0,150.0301,150.2069,149.9557,150.2069,15788.0
2021-10-07 13:30:00,161.41,161.44,160.85,160.85,12303.0,150.1976,150.2255,149.6765,149.6765,12303.0
2021-10-07 14:00:00,160.88,160.88,160.0,160.0,15929.0,149.7044,149.7044,148.8856,148.8856,15929.0
2021-10-07 14:30:00,160.12,160.12,159.25,159.25,20893.0,148.9972,148.9972,148.1877,148.1877,20893.0
2021-10-07 15:00:00,159.26,160.28,159.17,160.11,22710.0,148.197,149.1461,148.1132,148.9879,22710.0
2021-10-07 15:30:00,160.12,160.34,159.72,160.12,84181.0,148.9972,149.202,148.625,148.9972,84181.0
2021-10-08 09:30:00,160.63,160.91,159.62,160.18,31909.0,149.4718,149.7324,148.532,149.0531,31909.0
2021-10-08 10:00:00,160.08,160.89,160.08,160.08,10195.0,148.96,149.7137,148.96,148.96,10195.0
2021-10-08 10:30:00,160.14,160.69,160.06,160.65,6389.0,149.0158,149.5276,148.9414,149.4904,6389.0
2021-10-08 11:00:00,160.78,160.95,160.66,160.78,8022.0,149.6114,149.7696,149.4997,149.6114,8022.0
2021-10-08 11:30:00,160.8,160.8,159.91,159.94,10903.0,149.63,149.63,148.8018,148.8297,10903.0
2021-10-08 12:00:00,159.88,159.99,158.96,159.03,9906.0,148.7739,148.8763,147.9178,147.983,9906.0
2021-10-08 12:30:00,158.99,159.51,158.94,159.32,9673.0,147.9457,148.4296,147.8992,148.2528,9673.0
2021-10-08 13:00:00,159.24,159.27,158.77,159.01,16661.0,148.1784,148.2063,147.741,147.9643,16661.0
2021-10-08 13:30:00,159.02,159.13,158.77,159.09,6661.0,147.9736,148.076,147.741,148.0388,6661.0
2021-10-08 14:00:00,159.18,159.86,159.17,159.82,13453.0,148.1225,148.7553,148.1132,148.7181,13453.0
2021-10-08 14:30:00,159.75,160.1,159.52,159.92,12685.0,148.6529,148.9786,148.4389,148.8111,12685.0
2021-10-08 15:00:00,159.96,160.06,159.62,159.62,20030.0,148.8484,148.9414,148.532,148.532,20030.0
2021-10-08 15:30:00,159.61,159.72,159.02,159.06,112318.0,148.5227,148.625,147.9736,148.0109,112318.0
2021-10-11 09:30:00,160.47,161.53,160.33,161.53,36234.0,149.3229,150.3093,149.1926,150.3093,36234.0
2021-10-11 10:00:00,161.33,161.69,161.09,161.38,13139.0,150.1232,150.4582,149.8999,150.1697,13139.0
2021-10-11 10:30:00,161.45,161.8,161.39,161.42,8044.0,150.2348,150.5605,150.179,150.2069,8044.0
2021-10-11 11:00:00,161.25,161.25,160.93,161.07,11397.0,150.0487,150.0487,149.751,149.8812,11397.0
2021-10-11 11:30:00,161.06,161.4,161.06,161.4,4835.0,149.8719,150.1883,149.8719,150.1883,4835.0
2021-10-11 12:00:00,161.36,161.39,160.61,160.74,7206.0,150.1511,150.179,149.4532,149.5742,7206.0
2021-10-11 12:30:00,160.78,160.9,160.43,160.58,7195.0,149.6114,149.7231,149.2857,149.4253,7195.0
2021-10-11 13:00:00,160.45,160.49,160.08,160.16,7809.0,149.3043,149.3415,148.96,149.0345,7809.0
2021-10-11 13:30:00,160.15,160.51,160.13,160.28,7155.0,149.0252,149.3601,149.0065,149.1461,7155.0
2021-10-11 14:00:00,160.27,160.42,159.74,159.79,38433.0,149.1368,149.2764,148.6436,148.6902,38433.0
2021-10-11 14:30:00,159.87,160.23,159.71,160.21,10751.0,148.7646,149.0996,148.6157,149.081,10751.0
2021-10-11 15:00:00,160.25,160.27,159.96,160.18,13755.0,149.1182,149.1368,148.8484,149.0531,13755.0
2021-10-11 15:30:00,160.18,160.3,159.72,159.86,76380.0,149.0531,149.1647,148.625,148.7553,76380.0
2021-10-12 09:30:00,159.49,160.1,158.87,159.49,20151.0,148.411,148.9786,147.8341,148.411,20151.0
2021-10-12 10:00:00,159.74,159.74,158.83,159.38,16231.0,148.6436,148.6436,147.7968,148.3086,16231.0
2021-10-12 10:30:00,159.31,159.8,159.2,159.41,14440.0,148.2435,148.6995,148.1411,148.3366,14440.0
2021-10-12 11:00:00,159.6,159.83,159.15,159.32,15612.0,148.5134,148.7274,148.0946,148.2528,15612.0
2021-10-12 11:30:00,159.32,159.42,158.7,159.42,20339.0,148.2528,148.3459,147.6759,148.3459,20339.0
2021-10-12 12:00:00,159.58,159.78,159.3,159.34,8134.0,148.4947,148.6809,148.2342,148.2714,8134.0
2021-10-12 12:30:00,159.31,159.34,158.88,159.15,8493.0,148.2435,148.2714,147.8434,148.0946,8493.0
2021-10-12 13:00:00,159.17,159.46,159.05,159.35,12677.0,148.1132,148.3831,148.0016,148.2807,12677.0
2021-10-12 13:30:00,159.35,159.82,159.35,159.47,11655.0,148.2807,148.7181,148.2807,148.3924,11655.0
2021-10-12 14:00:00,159.47,159.89,159.36,159.67,22723.0,148.3924,148.7832,148.29,148.5785,22723.0
2021-10-12 14:30:00,159.68,159.97,159.39,159.42,23001.0,148.5878,148.8577,148.3179,148.3459,23001.0
2021-10-12 15:00:00,159.36,159.53,159.24,159.43,16553.0,148.29,148.4482,148.1784,148.3552,16553.0
2021-10-12 15:30:00,159.43,159.6,159.03,159.24,69400.0,148.3552,148.5134,147.983,148.1784,69400.0
2021-10-13 09:30:00,159.78,160.17,158.1,158.37,21508.0,148.6809,149.0438,147.1176,147.3688,21508.0
2021-10-13 10:00:00,158.22,158.22,156.86,157.2,11349.0,147.2292,147.2292,145.9637,146.2801,11349.0
2021-10-13 10:30:00,157.48,158.07,157.3,157.96,10879.0,146.5406,147.0896,146.3731,146.9873,10879.0
2021-10-13 11:00:00,158.06,158.85,158.06,158.82,22053.0,147.0803,147.8155,147.0803,147.7875,22053.0
2021-10-13 11:30:00,158.78,159.13,158.52,158.53,9063.0,147.7503,148.076,147.5084,147.5177,9063.0
2021-10-13 12:00:00,158.6,158.89,158.6,158.89,6801.0,147.5828,147.8527,147.5828,147.8527,6801.0
2021-10-13 12:30:00,158.87,159.0,158.74,158.99,7206.0,147.8341,147.955,147.7131,147.9457,7206.0
2021-10-13 13:00:00,158.98,159.15,158.88,159.09,5587.0,147.9364,148.0946,147.8434,148.0388,5587.0
2021-10-13 13:30:00,159.08,159.35,159.07,159.2,6862.0,148.0295,148.2807,148.0202,148.1411,6862.0
2021-10-13 14:00:00,159.23,159.82,159.05,159.4,13318.0,148.1691,148.7181,148.0016,148.3273,13318.0
2021-10-13 14:30:00,159.31,159.34,158.57,158.78,7872.0,148.2435,148.2714,147.5549,147.7503,7872.0
2021-10-13 15:00:00,158.78,159.17,158.69,158.93,13387.0,147.7503,148.1132,147.6666,147.8899,13387.0
2021-10-13 15:30:00,158.96,159.21,158.65,158.76,94011.0,147.9178,148.1505,147.6294,147.7317,94011.0
2021-10-14 09:30:00,160.19,161.62,160.0,160.96,33332.0,149.0624,150.393,148.8856,149.7789,33332.0
2021-10-14 10:00:00,161.28,162.4,161.15,162.36,29068.0,150.0767,151.1189,149.9557,151.0816,29068.0
2021-10-14 10:30:00,162.44,162.88,161.55,162.83,21442.0,151.1561,151.5655,150.3279,151.519,21442.0
2021-10-14 11:00:00,162.79,162.79,162.21,162.21,17871.0,151.4818,151.4818,150.9421,150.9421,17871.0
2021-10-14 11:30:00,162.21,162.91,162.16,162.41,15458.0,150.9421,151.5934,150.8955,151.1282,15458.0
2021-10-14 12:00:00,162.33,162.57,162.08,162.33,13731.0,151.0537,151.277,150.8211,151.0537,13731.0
2021-10-14 12:30:00,162.32,162.4,162.01,162.33,13569.0,151.0444,151.1189,150.7559,151.0537,13569.0
2021-10-14 13:00:00,162.33,162.4,161.66,161.92,15018.0,151.0537,151.1189,150.4303,150.6722,15018.0
2021-10-14 13:30:00,162.01,162.4,162.01,162.29,11198.0,150.7559,151.1189,150.7559,151.0165,11198.0
2021-10-14 14:00:00,162.24,162.7,162.12,162.7,13806.0,150.97,151.398,150.8583,151.398,13806.0
2021-10-14 14:30:00,162.7,163.0,162.6,163.0,17509.0,151.398,151.6772,151.305,151.6772,17509.0
2021-10-14 15:00:00,163.06,163.09,162.15,162.52,22223.0,151.733,151.7609,150.8862,151.2305,22223.0
2021-10-14 15:30:00,162.55,162.88,162.26,162.74,89837.0,151.2584,151.5655,150.9886,151.4352,89837.0
2021-10-15 09:30:00,164.44,164.84,163.71,164.84,38206.0,153.0171,153.3894,152.3379,153.3894,38206.0
2021-10-15 10:00:00,164.75,165.77,164.55,164.64,21988.0,153.3056,154.2548,153.1195,153.2033,21988.0
2021-10-15 10:30:00,164.64,165.49,164.6,165.25,20103.0,153.2033,153.9942,153.166,153.7709,20103.0
2021-10-15 11:00:00,165.28,165.28,164.96,165.16,21549.0,153.7988,153.7988,153.501,153.6871,21549.0
2021-10-15 11:30:00,165.15,165.55,165.15,165.52,17237.0,153.6778,154.05,153.6778,154.0221,17237.0
2021-10-15 12:00:00,165.52,165.73,165.32,165.45,15905.0,154.0221,154.2175,153.836,153.957,15905.0
2021-10-15 12:30:00,165.54,165.87,165.54,165.81,15390.0,154.0407,154.3478,154.0407,154.292,15390.0
2021-10-15 13:00:00,165.78,165.96,165.7,165.72,11335.0,154.2641,154.4316,154.1896,154.2082,11335.0
2021-10-15 13:30:00,165.72,166.2,165.69,166.11,13120.0,154.2082,154.6549,154.1803,154.5711,13120.0
2021-10-15 14:00:00,166.15,166.53,166.15,166.47,21168.0,154.6084,154.962,154.6084,154.9061,21168.0
2021-10-15 14:30:00,166.5,166.5,165.8,166.09,32589.0,154.934,154.934,154.2827,154.5525,32589.0
2021-10-15 15:00:00,166.09,166.13,165.33,165.61,28843.0,154.5525,154.5898,153.8453,154.1059,28843.0
2021-10-15 15:30:00,165.62,165.62,164.69,164.84,142161.0,154.1152,154.1152,153.2498,153.3894,142161.0
2021-10-18 09:30:00,164.0,164.43,163.02,164.43,18400.0,152.6077,153.0078,151.6958,153.0078,18400.0
2021-10-18 10:00:00,164.6,164.6,163.74,164.27,8755.0,153.166,153.166,152.3658,152.859,8755.0
2021-10-18 10:30:00,164.25,164.3,163.3,163.54,10536.0,152.8403,152.8869,151.9563,152.1797,10536.0
2021-10-18 11:00:00,163.52,164.46,163.43,164.06,7748.0,152.1611,153.0358,152.0773,152.6635,7748.0
2021-10-18 11:30:00,164.03,164.43,163.9,164.43,4139.0,152.6356,153.0078,152.5147,153.0078,4139.0
2021-10-18 12:00:00,164.44,164.49,164.0,164.0,6849.0,153.0171,153.0637,152.6077,152.6077,6849.0
2021-10-18 12:30:00,164.0,164.11,163.82,163.98,15684.0,152.6077,152.7101,152.4402,152.5891,15684.0
2021-10-18 13:00:00,164.0,164.1,163.7,163.74,22041.0,152.6077,152.7008,152.3286,152.3658,22041.0
2021-10-18 13:30:00,163.75,163.97,163.47,163.47,10230.0,152.3751,152.5798,152.1145,152.1145,10230.0
2021-10-18 14:00:00,163.42,163.73,163.16,163.58,13568.0,152.068,152.3565,151.8261,152.2169,13568.0
2021-10-18 14:30:00,163.56,163.65,163.27,163.27,11157.0,152.1983,152.282,151.9284,151.9284,11157.0
2021-10-18 15:00:00,163.24,163.74,163.19,163.56,19149.0,151.9005,152.3658,151.854,152.1983,19149.0
2021-10-18 15:30:00,163.56,164.06,163.53,164.01,70447.0,152.1983,152.6635,152.1704,152.617,70447.0
2021-10-19 09:30:00,165.1,165.37,163.83,164.31,30201.0,153.6313,153.8825,152.4495,152.8962,30201.0
2021-10-19 10:00:00,164.5,165.21,164.5,164.78,24796.0,153.073,153.7337,153.073,153.3335,24796.0
2021-10-19 10:30:00,164.8,164.96,164.46,164.96,10974.0,153.3521,153.501,153.0358,153.501,10974.0
2021-10-19 11:00:00,164.98,165.32,164.83,165.14,13041.0,153.5196,153.836,153.3801,153.6685,13041.0
2021-10-19 11:30:00,165.08,165.54,164.84,164.95,27083.0,153.6127,154.0407,153.3894,153.4917,27083.0
2021-10-19 12:00:00,165.01,165.11,164.51,164.65,9497.0,153.5476,153.6406,153.0823,153.2126,9497.0
2021-10-19 12:30:00,164.69,164.77,164.46,164.76,10891.0,153.2498,153.3242,153.0358,153.3149,10891.0
2021-10-19 13:00:00,164.75,164.75,164.14,164.21,23771.0,153.3056,153.3056,152.738,152.8031,23771.0
2021-10-19 13:30:00,164.23,164.67,164.17,164.47,17909.0,152.8217,153.2312,152.7659,153.0451,17909.0
2021-10-19 14:00:00,164.49,164.52,163.89,163.91,13054.0,153.0637,153.0916,152.5054,152.524,13054.0
2021-10-19 14:30:00,163.99,164.39,163.7,164.34,22467.0,152.5984,152.9706,152.3286,152.9241,22467.0
2021-10-19 15:00:00,164.26,164.57,164.25,164.26,14112.0,152.8497,153.1381,152.8403,152.8497,14112.0
2021-10-19 15:30:00,164.26,164.74,163.93,164.63,77784.0,152.8497,153.2963,152.5426,153.1939,77784.0
2021-10-20 09:30:00,165.51,168.84,165.01,166.35,88481.0,154.0128,157.1115,153.5476,154.7945,88481.0
2021-10-20 10:00:00,166.74,167.39,166.6,166.96,19147.0,155.1574,155.7622,155.0271,155.3621,19147.0
2021-10-20 10:30:00,167.01,167.47,166.58,166.94,32919.0,155.4086,155.8367,155.0085,155.3435,32919.0
2021-10-20 11:00:00,166.84,167.19,166.66,166.97,32720.0,155.2504,155.5761,155.0829,155.3714,32720.0
2021-10-20 11:30:00,167.13,167.27,166.98,167.2,10029.0,155.5203,155.6506,155.3807,155.5854,10029.0
2021-10-20 12:00:00,167.21,167.21,166.88,167.08,10126.0,155.5947,155.5947,155.2877,155.4738,10126.0
2021-10-20 12:30:00,167.05,167.32,166.93,166.95,15039.0,155.4458,155.6971,155.3342,155.3528,15039.0
2021-10-20 13:00:00,167.03,167.04,166.47,167.03,28431.0,155.4272,155.4365,154.9061,155.4272,28431.0
2021-10-20 13:30:00,166.99,167.03,166.6,166.66,9987.0,155.39,155.4272,155.0271,155.0829,9987.0
2021-10-20 14:00:00,166.62,166.98,166.62,166.83,14591.0,155.0457,155.3807,155.0457,155.2411,14591.0
2021-10-20 14:30:00,166.84,166.97,166.76,166.93,23319.0,155.2504,155.3714,155.176,155.3342,23319.0
2021-10-20 15:00:00,167.03,167.22,166.53,166.53,15896.0,155.4272,155.604,154.962,154.962,15896.0
2021-10-20 15:30:00,166.53,166.69,166.2,166.55,81825.0,154.962,155.1109,154.6549,154.9806,81825.0
2021-10-21 09:30:00,166.71,166.71,165.13,165.64,35678.0,155.1295,155.1295,153.6592,154.1338,35678.0
2021-10-21 10:00:00,165.88,166.34,165.41,165.61,24227.0,154.3571,154.7852,153.9198,154.1059,24227.0
2021-10-21 10:30:00,165.6,165.89,165.23,165.31,14221.0,154.0966,154.3664,153.7523,153.8267,14221.0
2021-10-21 11:00:00,165.41,165.42,164.31,164.43,15843.0,153.9198,153.9291,152.8962,153.0078,15843.0
2021-10-21 11:30:00,164.31,164.43,163.93,164.3,11395.0,152.8962,153.0078,152.5426,152.8869,11395.0
2021-10-21 12:00:00,164.37,164.63,164.02,164.46,12420.0,152.952,153.1939,152.6263,153.0358,12420.0
2021-10-21 12:30:00,164.38,164.63,164.2,164.33,11430.0,152.9613,153.1939,152.7938,152.9148,11430.0
2021-10-21 13:00:00,164.33,164.8,164.28,164.8,9292.0,152.9148,153.3521,152.8683,153.3521,9292.0
2021-10-21 13:30:00,164.74,164.82,164.17,164.42,13358.0,153.2963,153.3708,152.7659,152.9985,13358.0
2021-10-21 14:00:00,164.39,164.91,164.36,164.64,11971.0,152.9706,153.4545,152.9427,153.2033,11971.0
2021-10-21 14:30:00,164.63,164.84,164.53,164.64,9931.0,153.1939,153.3894,153.1009,153.2033,9931.0
2021-10-21 15:00:00,164.72,165.26,164.65,165.17,13824.0,153.2777,153.7802,153.2126,153.6964,13824.0
2021-10-21 15:30:00,165.19,165.8,164.93,165.8,83786.0,153.715,154.2827,153.4731,154.2827,83786.0
2021-10-22 09:30:00,170.01,171.96,168.1,171.42,132361.0,158.2002,160.0148,156.4229,159.5123,132361.0
2021-10-22 10:00:00,171.31,172.51,170.99,171.26,45703.0,159.4099,160.5266,159.1122,159.3634,45703.0
2021-10-22 10:30:00,171.39,171.95,170.64,170.83,45365.0,159.4844,160.0055,158.7865,158.9633,45365.0
2021-10-22 11:00:00,170.75,171.11,169.19,169.58,33479.0,158.8888,159.2238,157.4372,157.8001,33479.0
2021-10-22 11:30:00,169.58,169.78,167.45,168.95,49296.0,157.8001,157.9862,155.8181,157.2139,49296.0
2021-10-22 12:00:00,168.72,169.52,168.54,169.41,19364.0,156.9998,157.7443,156.8323,157.6419,19364.0
2021-10-22 12:30:00,169.4,169.96,169.27,169.75,13856.0,157.6326,158.1537,157.5116,157.9583,13856.0
2021-10-22 13:00:00,169.71,170.17,169.52,169.58,13138.0,157.9211,158.3491,157.7443,157.8001,13138.0
2021-10-22 13:30:00,169.58,169.77,169.3,169.35,14975.0,157.8001,157.9769,157.5395,157.5861,14975.0
2021-10-22 14:00:00,169.37,170.09,169.36,169.82,19371.0,157.6047,158.2747,157.5954,158.0234,19371.0
2021-10-22 14:30:00,169.82,170.02,169.16,169.29,23842.0,158.0234,158.2095,157.4093,157.5302,23842.0
2021-10-22 15:00:00,169.3,169.42,168.79,168.93,35390.0,157.5395,157.6512,157.065,157.1952,35390.0
2021-10-22 15:30:00,168.94,169.49,168.43,168.48,118365.0,157.2046,157.7163,156.73,156.7765,118365.0
2021-10-25 09:30:00,169.94,170.3,167.75,168.98,27693.0,158.1351,158.4701,156.0972,157.2418,27693.0
2021-10-25 10:00:00,168.87,169.94,168.87,169.94,19659.0,157.1394,158.1351,157.1394,158.1351,19659.0
2021-10-25 10:30:00,169.86,170.86,169.65,170.65,22822.0,158.0606,158.9912,157.8652,158.7958,22822.0
2021-10-25 11:00:00,170.72,171.38,170.57,171.13,18362.0,158.8609,159.4751,158.7213,159.2424,18362.0
2021-10-25 11:30:00,171.02,171.65,170.95,171.65,12774.0,159.1401,159.7263,159.0749,159.7263,12774.0
2021-10-25 12:00:00,171.53,171.68,171.04,171.41,16381.0,159.6146,159.7542,159.1587,159.503,16381.0
2021-10-25 12:30:00,171.42,171.49,170.45,170.52,13867.0,159.5123,159.5774,158.6097,158.6748,13867.0
2021-10-25 13:00:00,170.55,171.44,170.52,171.44,13600.0,158.7027,159.5309,158.6748,159.5309,13600.0
2021-10-25 13:30:00,171.43,171.58,171.11,171.34,17292.0,159.5216,159.6612,159.2238,159.4378,17292.0
2021-10-25 14:00:00,171.28,171.41,170.84,171.37,18295.0,159.382,159.503,158.9726,159.4658,18295.0
2021-10-25 14:30:00,171.45,171.45,170.87,171.33,20183.0,159.5402,159.5402,159.0005,159.4285,20183.0
2021-10-25 15:00:00,171.26,171.98,171.0,171.87,41649.0,159.3634,160.0334,159.1215,159.931,41649.0
2021-10-25 15:30:00,171.87,171.93,170.93,171.5,116267.0,159.931,159.9869,159.0563,159.5867,116267.0
2021-10-26 09:30:00,172.1,172.99,171.32,172.5,59645.0,160.145,160.9732,159.4192,160.5173,59645.0
2021-10-26 10:00:00,172.27,173.93,172.24,173.55,26810.0,160.3032,161.8479,160.2753,161.4943,26810.0
2021-10-26 10:30:00,173.46,173.47,172.81,173.14,19838.0,161.4106,161.4199,160.8057,161.1128,19838.0
2021-10-26 11:00:00,173.12,173.12,172.45,172.55,22926.0,161.0942,161.0942,160.4707,160.5638,22926.0
2021-10-26 11:30:00,172.6,173.48,172.6,172.7,16233.0,160.6103,161.4292,160.6103,160.7034,16233.0
2021-10-26 12:00:00,172.67,172.68,172.27,172.39,12199.0,160.6754,160.6848,160.3032,160.4149,12199.0
2021-10-26 12:30:00,172.39,172.39,171.88,172.29,22262.0,160.4149,160.4149,159.9403,160.3218,22262.0
2021-10-26 13:00:00,172.25,172.6,172.16,172.26,29101.0,160.2846,160.6103,160.2009,160.2939,29101.0
2021-10-26 13:30:00,172.25,172.98,172.14,172.96,19553.0,160.2846,160.9639,160.1823,160.9453,19553.0
2021-10-26 14:00:00,172.98,173.06,172.58,172.58,16580.0,160.9639,161.0384,160.5917,160.5917,16580.0
2021-10-26 14:30:00,172.63,172.68,172.11,172.11,13060.0,160.6382,160.6848,160.1543,160.1543,13060.0
2021-10-26 15:00:00,172.24,172.27,171.75,171.78,21887.0,160.2753,160.3032,159.8194,159.8473,21887.0
2021-10-26 15:30:00,171.8,172.12,171.51,171.57,90668.0,159.8659,160.1637,159.596,159.6519,90668.0
2021-10-27 09:30:00,170.41,170.52,167.97,168.56,30799.0,158.5724,158.6748,156.3019,156.851,30799.0
2021-10-27 10:00:00,168.8,169.51,167.28,167.31,22608.0,157.0743,157.735,155.6599,155.6878,22608.0
2021-10-27 10:30:00,167.38,167.62,166.95,167.34,20085.0,155.7529,155.9762,155.3528,155.7157,20085.0
2021-10-27 11:00:00,167.33,167.84,167.02,167.29,21884.0,155.7064,156.181,155.4179,155.6692,21884.0
2021-10-27 11:30:00,167.25,167.5,166.81,166.81,22361.0,155.632,155.8646,155.2225,155.2225,22361.0
2021-10-27 12:00:00,166.81,166.94,166.16,166.82,17155.0,155.2225,155.3435,154.6177,155.2318,17155.0
2021-10-27 12:30:00,166.71,166.77,166.23,166.63,17444.0,155.1295,155.1853,154.6828,155.055,17444.0
2021-10-27 13:00:00,166.66,166.71,166.34,166.47,17103.0,155.0829,155.1295,154.7852,154.9061,17103.0
2021-10-27 13:30:00,166.51,166.51,166.13,166.13,12454.0,154.9434,154.9434,154.5898,154.5898,12454.0
2021-10-27 14:00:00,166.16,166.33,166.06,166.25,15439.0,154.6177,154.7759,154.5246,154.7014,15439.0
2021-10-27 14:30:00,166.24,166.24,165.39,165.54,20667.0,154.6921,154.6921,153.9012,154.0407,20667.0
2021-10-27 15:00:00,165.42,165.44,164.06,164.33,26942.0,153.9291,153.9477,152.6635,152.9148,26942.0
2021-10-27 15:30:00,164.31,164.72,163.46,163.6,112190.0,152.8962,153.2777,152.1052,152.2355,112190.0
2021-10-28 09:30:00,164.07,166.33,164.07,166.33,22802.0,152.6728,154.7759,152.6728,154.7759,22802.0
2021-10-28 10:00:00,166.0,166.12,165.18,165.82,18713.0,154.4688,154.5804,153.7057,154.3013,18713.0
2021-10-28 10:30:00,165.82,166.44,165.76,166.12,22226.0,154.3013,154.8782,154.2455,154.5804,22226.0
2021-10-28 11:00:00,166.34,166.59,165.55,165.66,22778.0,154.7852,155.0178,154.05,154.1524,22778.0
2021-10-28 11:30:00,165.75,166.31,165.61,165.83,15164.0,154.2361,154.7572,154.1059,154.3106,15164.0
2021-10-28 12:00:00,165.8,166.27,165.56,165.56,11799.0,154.2827,154.72,154.0593,154.0593,11799.0
2021-10-28 12:30:00,165.42,165.57,165.13,165.3,11032.0,153.9291,154.0687,153.6592,153.8174,11032.0
2021-10-28 13:00:00,165.36,165.55,165.24,165.52,10940.0,153.8732,154.05,153.7616,154.0221,10940.0
2021-10-28 13:30:00,165.58,165.82,165.58,165.68,5853.0,154.078,154.3013,154.078,154.171,5853.0
2021-10-28 14:00:00,165.65,165.84,165.59,165.62,6964.0,154.1431,154.3199,154.0873,154.1152,6964.0
2021-10-28 14:30:00,165.68,165.71,165.23,165.3,20717.0,154.171,154.1989,153.7523,153.8174,20717.0
2021-10-28 15:00:00,165.27,165.55,165.01,165.04,18977.0,153.7895,154.05,153.5476,153.5755,18977.0
2021-10-28 15:30:00,164.99,165.61,164.98,165.42,113786.0,153.5289,154.1059,153.5196,153.9291,113786.0
2021-10-29 09:30:00,164.57,165.33,163.12,164.99,24724.0,153.7829,154.4931,152.4279,154.1753,24724.0
2021-10-29 10:00:00,164.8,164.81,163.34,163.74,15654.0,153.9978,154.0071,152.6335,153.0073,15654.0
2021-10-29 10:30:00,163.72,163.93,163.31,163.85,20926.0,152.9886,153.1848,152.6055,153.1101,20926.0
2021-10-29 11:00:00,163.88,164.32,163.35,163.35,16521.0,153.1381,153.5493,152.6428,152.6428,16521.0
2021-10-29 11:30:00,163.34,163.58,162.69,162.69,12756.0,152.6335,152.8578,152.0261,152.0261,12756.0
2021-10-29 12:00:00,162.65,162.91,162.46,162.55,11392.0,151.9887,152.2317,151.8112,151.8953,11392.0
2021-10-29 12:30:00,162.53,162.64,161.88,161.89,12241.0,151.8766,151.9794,151.2692,151.2785,12241.0
2021-10-29 13:00:00,161.9,161.95,161.26,161.28,11998.0,151.2879,151.3346,150.6898,150.7085,11998.0
2021-10-29 13:30:00,161.19,161.4,161.07,161.15,19506.0,150.6244,150.8207,150.5123,150.587,19506.0
2021-10-29 14:00:00,161.08,161.2,160.55,160.65,15095.0,150.5216,150.6338,150.0264,150.1198,15095.0
2021-10-29 14:30:00,160.65,161.82,160.58,161.7,30378.0,150.1198,151.2131,150.0544,151.101,30378.0
2021-10-29 15:00:00,161.67,161.74,161.11,161.39,32126.0,151.073,151.1384,150.5497,150.8113,32126.0
2021-10-29 15:30:00,161.41,162.09,161.33,161.56,166901.0,150.83,151.4654,150.7552,150.9702,166901.0
2021-11-01 09:30:00,161.81,163.57,161.23,162.21,37003.0,151.2038,152.8484,150.6618,151.5776,37003.0
2021-11-01 10:00:00,162.22,163.07,161.94,162.55,35678.0,151.5869,152.3812,151.3253,151.8953,35678.0
2021-11-01 10:30:00,162.56,163.03,162.41,162.75,19880.0,151.9046,152.3438,151.7645,152.0822,19880.0
2021-11-01 11:00:00,162.83,162.83,161.63,162.24,34991.0,152.1569,152.1569,151.0356,151.6056,34991.0
2021-11-01 11:30:00,162.28,162.33,161.74,162.25,18532.0,151.643,151.6897,151.1384,151.6149,18532.0
2021-11-01 12:00:00,162.42,162.91,162.39,162.51,15219.0,151.7738,152.2317,151.7458,151.8579,15219.0
2021-11-01 12:30:00,162.5,162.89,162.15,162.82,17256.0,151.8486,152.213,151.5215,152.1476,17256.0
2021-11-01 13:00:00,162.81,162.87,162.36,162.46,11238.0,152.1382,152.1943,151.7177,151.8112,11238.0
2021-11-01 13:30:00,162.48,162.73,162.18,162.37,18328.0,151.8299,152.0635,151.5495,151.7271,18328.0
2021-11-01 14:00:00,162.35,162.57,161.94,161.94,24820.0,151.7084,151.914,151.3253,151.3253,24820.0
2021-11-01 14:30:00,162.0,162.1,161.42,161.45,18982.0,151.3813,151.4748,150.8393,150.8674,18982.0
2021-11-01 15:00:00,161.45,161.96,161.12,161.74,85798.0,150.8674,151.3439,150.559,151.1384,85798.0
2021-11-01 15:30:00,161.72,162.07,161.33,161.51,112268.0,151.1197,151.4467,150.7552,150.9234,112268.0
2021-11-02 09:30:00,162.51,164.0,161.79,163.78,39334.0,151.8579,153.2502,151.1851,153.0447,39334.0
2021-11-02 10:00:00,163.63,164.44,163.15,163.4,32957.0,152.9045,153.6614,152.4559,152.6896,32957.0
2021-11-02 10:30:00,163.28,163.28,162.28,163.03,16480.0,152.5774,152.5774,151.643,152.3438,16480.0
2021-11-02 11:00:00,162.97,163.84,162.96,163.66,19137.0,152.2877,153.1007,152.2784,152.9325,19137.0
2021-11-02 11:30:00,163.61,163.79,163.34,163.39,17422.0,152.8858,153.054,152.6335,152.6802,17422.0
2021-11-02 12:00:00,163.41,164.19,163.41,164.09,15311.0,152.6989,153.4278,152.6989,153.3343,15311.0
2021-11-02 12:30:00,164.14,165.1,164.13,164.93,27246.0,153.3811,154.2781,153.3717,154.1193,27246.0
2021-11-02 13:00:00,164.87,165.48,164.77,165.35,17108.0,154.0632,154.6332,153.9698,154.5117,17108.0
2021-11-02 13:30:00,165.39,165.91,165.31,165.74,19261.0,154.5491,155.035,154.4744,154.8762,19261.0
2021-11-02 14:00:00,165.8,165.93,165.63,165.86,33930.0,154.9322,155.0537,154.7734,154.9883,33930.0
2021-11-02 14:30:00,165.84,166.24,165.84,166.15,31219.0,154.9696,155.3434,154.9696,155.2593,31219.0
2021-11-02 15:00:00,166.14,166.57,166.14,166.54,26344.0,155.25,155.6518,155.25,155.6237,26344.0
2021-11-02 15:30:00,166.54,166.67,166.09,166.13,102957.0,155.6237,155.7452,155.2032,155.2406,102957.0
2021-11-03 09:30:00,165.34,166.98,165.34,166.1,25439.0,154.5024,156.0349,154.5024,155.2126,25439.0
2021-11-03 10:00:00,165.97,166.66,165.62,166.62,15071.0,155.0911,155.7359,154.764,155.6985,15071.0
2021-11-03 10:30:00,166.45,167.57,166.34,167.28,15073.0,155.5396,156.5862,155.4369,156.3152,15073.0
2021-11-03 11:00:00,167.23,167.57,166.93,167.47,12732.0,156.2685,156.5862,155.9882,156.4928,12732.0
2021-11-03 11:30:00,167.46,167.65,167.25,167.3,17106.0,156.4834,156.661,156.2872,156.3339,17106.0
2021-11-03 12:00:00,167.31,167.54,167.24,167.24,8948.0,156.3433,156.5582,156.2779,156.2779,8948.0
2021-11-03 12:30:00,167.24,167.24,166.3,166.45,9057.0,156.2779,156.2779,155.3995,155.5396,9057.0
2021-11-03 13:00:00,166.48,166.72,166.42,166.59,12102.0,155.5677,155.7919,155.5116,155.6705,12102.0
2021-11-03 13:30:00,166.59,166.62,166.16,166.55,7016.0,155.6705,155.6985,155.2686,155.6331,7016.0
2021-11-03 14:00:00,166.63,167.42,166.57,167.06,14596.0,155.7078,156.4461,155.6518,156.1097,14596.0
2021-11-03 14:30:00,167.11,167.96,167.07,167.54,26603.0,156.1564,156.9507,156.119,156.5582,26603.0
2021-11-03 15:00:00,167.56,167.75,167.35,167.64,24947.0,156.5769,156.7544,156.3806,156.6516,24947.0
2021-11-03 15:30:00,167.68,167.77,166.18,166.65,97846.0,156.689,156.7731,155.2873,155.7265,97846.0
2021-11-04 09:30:00,166.88,167.76,166.43,167.03,15333.0,155.9415,156.7638,155.521,156.0816,15333.0
2021-11-04 10:00:00,166.95,167.54,166.34,166.38,24613.0,156.0069,156.5582,155.4369,155.4742,24613.0
2021-11-04 10:30:00,166.38,167.26,166.38,166.93,18633.0,155.4742,156.2965,155.4742,155.9882,18633.0
2021-11-04 11:00:00,166.94,167.25,165.88,166.08,35118.0,155.9975,156.2872,155.007,155.1939,35118.0
2021-11-04 11:30:00,166.0,166.35,165.69,166.11,22990.0,155.1191,155.4462,154.8295,155.2219,22990.0
2021-11-04 12:00:00,165.98,166.17,165.63,165.82,12949.0,155.1004,155.278,154.7734,154.9509,12949.0
2021-11-04 12:30:00,165.86,166.41,165.62,166.41,77117.0,154.9883,155.5023,154.764,155.5023,77117.0
2021-11-04 13:00:00,166.39,166.88,165.71,166.88,89415.0,155.4836,155.9415,154.8481,155.9415,89415.0
2021-11-04 13:30:00,166.96,167.12,166.7,166.98,10624.0,156.0162,156.1657,155.7733,156.0349,10624.0
2021-11-04 14:00:00,166.94,167.0,166.73,166.94,20376.0,155.9975,156.0536,155.8013,155.9975,20376.0
2021-11-04 14:30:00,166.97,166.97,166.26,166.52,19023.0,156.0256,156.0256,155.3621,155.6051,19023.0
2021-11-04 15:00:00,166.43,166.81,166.34,166.73,23187.0,155.521,155.876,155.4369,155.8013,23187.0
2021-11-04 15:30:00,166.75,166.94,166.67,166.83,96773.0,155.82,155.9975,155.7452,155.8947,96773.0
2021-11-05 09:30:00,167.95,169.72,166.98,169.33,28479.0,156.9413,158.5953,156.0349,158.2309,28479.0
2021-11-05 10:00:00,169.38,170.16,169.22,169.74,28620.0,158.2776,159.0065,158.1281,158.614,28620.0
2021-11-05 10:30:00,169.89,170.54,169.57,170.53,17680.0,158.7542,159.3616,158.4551,159.3522,17680.0
2021-11-05 11:00:00,170.48,170.92,170.48,170.89,14302.0,159.3055,159.7166,159.3055,159.6886,14302.0
2021-11-05 11:30:00,170.8,170.83,169.42,169.43,70943.0,159.6045,159.6325,158.315,158.3243,70943.0
2021-11-05 12:00:00,169.48,169.53,169.31,169.53,5325.0,158.371,158.4178,158.2122,158.4178,5325.0
2021-11-05 12:30:00,169.52,169.53,169.07,169.52,6772.0,158.4084,158.4178,157.9879,158.4084,6772.0
2021-11-05 13:00:00,169.45,169.45,168.49,168.55,6935.0,158.343,158.343,157.4459,157.502,6935.0
2021-11-05 13:30:00,168.6,169.55,168.6,169.49,51740.0,157.5487,158.4364,157.5487,158.3804,51740.0
2021-11-05 14:00:00,169.51,170.08,169.49,169.96,21210.0,158.3991,158.9317,158.3804,158.8196,21210.0
2021-11-05 14:30:00,170.04,170.11,169.72,169.85,21095.0,158.8943,158.9597,158.5953,158.7168,21095.0
2021-11-05 15:00:00,169.82,169.94,169.47,169.74,49312.0,158.6887,158.8009,158.3617,158.614,49312.0
2021-11-05 15:30:00,169.78,169.79,168.95,169.41,125669.0,158.6514,158.6607,157.8758,158.3056,125669.0
2021-11-08 09:30:00,170.69,172.44,169.91,171.06,29285.0,159.5017,161.137,158.7728,159.8475,29285.0
2021-11-08 10:00:00,171.18,171.76,170.74,171.35,28261.0,159.9596,160.5016,159.5484,160.1185,28261.0
2021-11-08 10:30:00,171.34,171.71,170.68,171.34,24012.0,160.1091,160.4549,159.4924,160.1091,24012.0
2021-11-08 11:00:00,171.3,171.76,171.18,171.5,26733.0,160.0717,160.5016,159.9596,160.2586,26733.0
2021-11-08 11:30:00,171.58,171.77,171.04,171.3,20965.0,160.3334,160.5109,159.8288,160.0717,20965.0
2021-11-08 12:00:00,171.25,171.4,170.6,171.19,25666.0,160.025,160.1652,159.4176,159.9689,25666.0
2021-11-08 12:30:00,171.22,171.24,170.76,171.06,35068.0,159.997,160.0157,159.5671,159.8475,35068.0
2021-11-08 13:00:00,171.1,171.42,170.58,170.85,17074.0,159.8848,160.1839,159.3989,159.6512,17074.0
2021-11-08 13:30:00,170.97,170.97,170.68,170.87,9598.0,159.7634,159.7634,159.4924,159.6699,9598.0
2021-11-08 14:00:00,170.88,171.16,170.27,170.37,29629.0,159.6793,159.9409,159.1092,159.2027,29629.0
2021-11-08 14:30:00,170.34,170.8,170.13,170.25,13062.0,159.1747,159.6045,158.9784,159.0906,13062.0
2021-11-08 15:00:00,170.27,170.29,169.79,169.86,18465.0,159.1092,159.1279,158.6607,158.7261,18465.0
2021-11-08 15:30:00,169.86,170.29,169.78,170.0,101010.0,158.7261,159.1279,158.6514,158.8569,101010.0
2021-11-09 09:30:00,169.66,171.47,169.64,170.47,35007.0,158.5392,160.2306,158.5205,159.2961,35007.0
2021-11-09 10:00:00,170.58,171.77,170.1,171.66,29586.0,159.3989,160.5109,158.9504,160.4081,29586.0
2021-11-09 10:30:00,171.73,171.79,171.07,171.55,34299.0,160.4735,160.5296,159.8568,160.3053,34299.0
2021-11-09 11:00:00,171.58,172.17,171.42,171.94,29773.0,160.3334,160.8847,160.1839,160.6698,29773.0
2021-11-09 11:30:00,171.86,172.25,171.84,172.13,56488.0,160.595,160.9595,160.5763,160.8473,56488.0
2021-11-09 12:00:00,172.0,172.82,171.95,172.44,23009.0,160.7259,161.4921,160.6791,161.137,23009.0
2021-11-09 12:30:00,172.51,173.27,172.46,173.13,20082.0,161.2024,161.9126,161.1557,161.7818,20082.0
2021-11-09 13:00:00,173.18,173.9,172.8,172.86,63324.0,161.8285,162.5013,161.4734,161.5295,63324.0
2021-11-09 13:30:00,172.86,172.98,172.51,172.56,18554.0,161.5295,161.6416,161.2024,161.2491,18554.0
2021-11-09 14:00:00,172.61,172.98,172.38,172.74,22413.0,161.2959,161.6416,161.0809,161.4173,22413.0
2021-11-09 14:30:00,172.76,173.08,172.73,173.08,20558.0,161.436,161.7351,161.408,161.7351,20558.0
2021-11-09 15:00:00,173.0,173.33,172.76,172.8,35708.0,161.6603,161.9687,161.436,161.4734,35708.0
2021-11-09 15:30:00,172.88,173.36,172.72,172.92,114479.0,161.5482,161.9967,161.3987,161.5855,114479.0
2021-11-10 09:30:00,172.91,174.05,172.67,172.85,63056.0,161.5762,162.6415,161.3519,161.5201,63056.0
2021-11-10 10:00:00,172.8,173.01,172.32,172.66,58663.0,161.4734,161.6696,161.0249,161.3426,58663.0
2021-11-10 10:30:00,172.71,172.78,171.26,171.27,21011.0,161.3893,161.4547,160.0344,160.0437,21011.0
2021-11-10 11:00:00,171.35,172.01,171.35,171.75,14439.0,160.1185,160.7352,160.1185,160.4922,14439.0
2021-11-10 11:30:00,171.78,171.97,171.45,171.55,11941.0,160.5203,160.6978,160.2119,160.3053,11941.0
2021-11-10 12:00:00,171.45,171.5,170.15,170.24,24196.0,160.2119,160.2586,158.9971,159.0812,24196.0
2021-11-10 12:30:00,170.14,170.58,170.1,170.2,17259.0,158.9878,159.3989,158.9504,159.0438,17259.0
2021-11-10 13:00:00,170.19,170.57,170.01,170.09,30065.0,159.0345,159.3896,158.8663,158.941,30065.0
2021-11-10 13:30:00,170.05,170.16,169.64,169.73,16702.0,158.9037,159.0065,158.5205,158.6046,16702.0
2021-11-10 14:00:00,169.61,169.61,168.95,169.08,19313.0,158.4925,158.4925,157.8758,157.9973,19313.0
2021-11-10 14:30:00,169.14,169.49,168.42,168.95,40758.0,158.0533,158.3804,157.3805,157.8758,40758.0
2021-11-10 15:00:00,169.01,169.55,168.86,169.46,24073.0,157.9318,158.4364,157.7917,158.3523,24073.0
2021-11-10 15:30:00,169.44,169.44,168.84,169.01,120918.0,158.3337,158.3337,157.773,157.9318,120918.0
2021-11-11 09:30:00,169.45,170.05,168.61,169.52,17366.0,158.343,158.9037,157.5581,158.4084,17366.0
2021-11-11 10:00:00,169.67,170.39,169.67,170.0,16467.0,158.5486,159.2214,158.5486,158.8569,16467.0
2021-11-11 10:30:00,169.9,170.15,169.28,169.95,199551.0,158.7635,158.9971,158.1841,158.8102,199551.0
2021-11-11 11:00:00,169.9,171.17,169.83,171.04,26053.0,158.7635,159.9503,158.6981,159.8288,26053.0
2021-11-11 11:30:00,171.13,171.54,170.98,171.14,13692.0,159.9129,160.296,159.7727,159.9222,13692.0
2021-11-11 12:00:00,171.28,171.56,171.23,171.35,57685.0,160.053,160.3147,160.0063,160.1185,57685.0
2021-11-11 12:30:00,171.33,171.46,170.63,171.46,24448.0,160.0998,160.2212,159.4457,160.2212,24448.0
2021-11-11 13:00:00,171.54,171.54,170.94,171.05,8236.0,160.296,160.296,159.7353,159.8381,8236.0
2021-11-11 13:30:00,171.12,171.3,170.85,170.92,33691.0,159.9035,160.0717,159.6512,159.7166,33691.0
2021-11-11 14:00:00,170.93,171.25,170.92,171.12,10392.0,159.726,160.025,159.7166,159.9035,10392.0
2021-11-11 14:30:00,171.1,171.1,170.42,170.55,9674.0,159.8848,159.8848,159.2494,159.3709,9674.0
2021-11-11 15:00:00,170.61,170.78,170.37,170.72,14807.0,159.427,159.5858,159.2027,159.5298,14807.0
2021-11-11 15:30:00,170.67,170.67,170.19,170.55,89075.0,159.483,159.483,159.0345,159.3709,89075.0
2021-11-12 09:30:00,172.04,172.18,170.4,170.94,55914.0,160.7632,160.8941,159.2307,159.7353,55914.0
2021-11-12 10:00:00,170.95,171.2,170.71,170.94,49883.0,159.7447,159.9783,159.5204,159.7353,49883.0
2021-11-12 10:30:00,170.87,171.21,170.76,170.91,27808.0,159.6699,159.9876,159.5671,159.7073,27808.0
2021-11-12 11:00:00,171.0,171.75,170.9,171.11,108061.0,159.7914,160.4922,159.698,159.8942,108061.0
2021-11-12 11:30:00,171.11,171.32,171.04,171.19,58614.0,159.8942,160.0904,159.8288,159.9689,58614.0
2021-11-12 12:00:00,171.18,171.26,170.7,171.0,72890.0,159.9596,160.0344,159.5111,159.7914,72890.0
2021-11-12 12:30:00,171.05,171.31,171.05,171.14,45555.0,159.8381,160.0811,159.8381,159.9222,45555.0
2021-11-12 13:00:00,171.14,171.23,170.93,171.05,18731.0,159.9222,160.0063,159.726,159.8381,18731.0
2021-11-12 13:30:00,171.07,171.2,170.81,170.85,19679.0,159.8568,159.9783,159.6139,159.6512,19679.0
2021-11-12 14:00:00,170.81,170.81,170.17,170.43,12431.0,159.6139,159.6139,159.0158,159.2588,12431.0
2021-11-12 14:30:00,170.34,170.81,170.34,170.46,18496.0,159.1747,159.6139,159.1747,159.2868,18496.0
2021-11-12 15:00:00,170.51,170.67,170.26,170.32,19340.0,159.3335,159.483,159.0999,159.156,19340.0
2021-11-12 15:30:00,170.34,170.4,170.06,170.08,80596.0,159.1747,159.2307,158.913,158.9317,80596.0
2021-11-15 09:30:00,170.37,171.25,168.79,169.53,22476.0,159.2027,160.025,157.7263,158.4178,22476.0
2021-11-15 10:00:00,169.6,169.6,168.97,169.1,51758.0,158.4832,158.4832,157.8945,158.0159,51758.0
2021-11-15 10:30:00,169.15,169.34,168.57,168.67,71466.0,158.0627,158.2402,157.5207,157.6141,71466.0
2021-11-15 11:00:00,168.65,168.9,168.18,168.31,57099.0,157.5954,157.829,157.1562,157.2777,57099.0
2021-11-15 11:30:00,168.31,168.33,167.72,167.86,26136.0,157.2777,157.2964,156.7264,156.8572,26136.0
2021-11-15 12:00:00,167.86,167.89,167.43,167.43,32830.0,156.8572,156.8853,156.4554,156.4554,32830.0
2021-11-15 12:30:00,167.43,167.71,167.13,167.64,48401.0,156.4554,156.7171,156.1751,156.6516,48401.0
2021-11-15 13:00:00,167.7,167.73,167.06,167.16,43699.0,156.7077,156.7357,156.1097,156.2031,43699.0
2021-11-15 13:30:00,167.14,167.48,166.58,166.76,84457.0,156.1844,156.5021,155.6611,155.8293,84457.0
2021-11-15 14:00:00,166.76,166.91,166.05,166.05,50632.0,155.8293,155.9695,155.1659,155.1659,50632.0
2021-11-15 14:30:00,166.16,166.49,166.09,166.41,28668.0,155.2686,155.577,155.2032,155.5023,28668.0
2021-11-15 15:00:00,166.39,167.04,166.3,166.96,27099.0,155.4836,156.091,155.3995,156.0162,27099.0
2021-11-15 15:30:00,166.93,167.42,166.73,167.41,89842.0,155.9882,156.4461,155.8013,156.4367,89842.0
2021-11-16 09:30:00,167.32,168.0,166.87,167.34,17659.0,156.3526,156.988,155.9321,156.3713,17659.0
2021-11-16 10:00:00,167.47,168.45,167.38,167.86,23066.0,156.4928,157.4085,156.4087,156.8572,23066.0
2021-11-16 10:30:00,167.91,168.61,167.91,168.5,25086.0,156.9039,157.5581,156.9039,157.4553,25086.0
2021-11-16 11:00:00,168.48,168.64,168.11,168.35,17695.0,157.4366,157.5861,157.0908,157.3151,17695.0
2021-11-16 11:30:00,168.35,169.05,168.29,168.97,20800.0,157.3151,157.9692,157.259,157.8945,20800.0
2021-11-16 12:00:00,169.03,169.03,168.62,168.83,18964.0,157.9505,157.9505,157.5674,157.7636,18964.0
2021-11-16 12:30:00,168.93,168.97,168.7,168.73,9510.0,157.8571,157.8945,157.6422,157.6702,9510.0
2021-11-16 13:00:00,168.8,168.82,168.45,168.53,14783.0,157.7356,157.7543,157.4085,157.4833,14783.0
2021-11-16 13:30:00,168.5,168.77,168.31,168.36,18005.0,157.4553,157.7076,157.2777,157.3244,18005.0
2021-11-16 14:00:00,168.34,168.66,168.34,168.49,13730.0,157.3058,157.6048,157.3058,157.4459,13730.0
2021-11-16 14:30:00,168.44,168.91,168.44,168.69,24944.0,157.3992,157.8384,157.3992,157.6328,24944.0
2021-11-16 15:00:00,168.72,169.14,168.63,169.14,25064.0,157.6608,158.0533,157.5767,158.0533,25064.0
2021-11-16 15:30:00,169.15,169.25,168.52,168.65,103692.0,158.0627,158.1561,157.474,157.5954,103692.0
2021-11-17 09:30:00,168.16,168.69,167.29,167.36,14904.0,157.1376,157.6328,156.3246,156.39,14904.0
2021-11-17 10:00:00,167.2,167.64,166.59,166.92,17601.0,156.2405,156.6516,155.6705,155.9788,17601.0
2021-11-17 10:30:00,167.0,167.61,166.97,167.61,14794.0,156.0536,156.6236,156.0256,156.6236,14794.0
2021-11-17 11:00:00,167.93,168.18,167.39,167.39,12369.0,156.9226,157.1562,156.418,156.418,12369.0
2021-11-17 11:30:00,167.36,167.48,167.27,167.35,9642.0,156.39,156.5021,156.3059,156.3806,9642.0
2021-11-17 12:00:00,167.3,167.42,166.71,166.71,11954.0,156.3339,156.4461,155.7826,155.7826,11954.0
2021-11-17 12:30:00,166.75,167.45,166.69,167.45,8478.0,155.82,156.4741,155.7639,156.4741,8478.0
2021-11-17 13:00:00,167.47,167.72,167.42,167.57,9552.0,156.4928,156.7264,156.4461,156.5862,9552.0
2021-11-17 13:30:00,167.56,167.56,167.14,167.22,6661.0,156.5769,156.5769,156.1844,156.2592,6661.0
2021-11-17 14:00:00,167.15,167.17,166.75,166.98,11092.0,156.1938,156.2124,155.82,156.0349,11092.0
2021-11-17 14:30:00,166.97,167.15,166.82,167.03,12023.0,156.0256,156.1938,155.8854,156.0816,12023.0
2021-11-17 15:00:00,167.03,167.13,166.87,167.06,16261.0,156.0816,156.1751,155.9321,156.1097,16261.0
2021-11-17 15:30:00,167.1,167.39,166.85,166.91,83665.0,156.147,156.418,155.9134,155.9695,83665.0
2021-11-18 09:30:00,167.71,168.69,166.72,167.14,12263.0,156.7171,157.6328,155.7919,156.1844,12263.0
2021-11-18 10:00:00,167.06,167.43,166.43,166.84,15753.0,156.1097,156.4554,155.521,155.9041,15753.0
2021-11-18 10:30:00,166.77,167.86,166.77,167.63,24575.0,155.8387,156.8572,155.8387,156.6423,24575.0
2021-11-18 11:00:00,167.63,167.67,167.28,167.39,22417.0,156.6423,156.6797,156.3152,156.418,22417.0
2021-11-18 11:30:00,167.37,167.63,166.92,167.33,15361.0,156.3993,156.6423,155.9788,156.362,15361.0
2021-11-18 12:00:00,167.44,167.66,167.2,167.2,8732.0,156.4647,156.6703,156.2405,156.2405,8732.0
2021-11-18 12:30:00,167.2,167.41,166.77,167.02,12205.0,156.2405,156.4367,155.8387,156.0723,12205.0
2021-11-18 13:00:00,166.99,167.21,166.97,167.15,18278.0,156.0442,156.2498,156.0256,156.1938,18278.0
2021-11-18 13:30:00,167.12,167.67,167.05,167.52,11291.0,156.1657,156.6797,156.1003,156.5395,11291.0
2021-11-18 14:00:00,167.59,167.77,167.28,167.39,16166.0,156.6049,156.7731,156.3152,156.418,16166.0
2021-11-18 14:30:00,167.51,168.11,167.38,167.95,11287.0,156.5302,157.0908,156.4087,156.9413,11287.0
2021-11-18 15:00:00,167.95,168.01,167.72,167.95,18304.0,156.9413,156.9974,156.7264,156.9413,18304.0
2021-11-18 15:30:00,167.92,167.93,167.45,167.47,54553.0,156.9133,156.9226,156.4741,156.4928,54553.0
2021-11-19 09:30:00,166.88,166.88,165.23,165.49,33918.0,155.9415,155.9415,154.3996,154.6426,33918.0
2021-11-19 10:00:00,165.45,165.45,164.07,164.6,15458.0,154.6052,154.6052,153.3156,153.8109,15458.0
2021-11-19 10:30:00,164.51,165.13,164.51,165.08,14773.0,153.7268,154.3062,153.7268,154.2594,14773.0
2021-11-19 11:00:00,165.02,165.75,165.02,165.09,15240.0,154.2034,154.8855,154.2034,154.2688,15240.0
2021-11-19 11:30:00,165.12,166.38,165.09,166.38,13328.0,154.2968,155.4742,154.2688,155.4742,13328.0
2021-11-19 12:00:00,166.33,166.96,166.31,166.86,9424.0,155.4275,156.0162,155.4088,155.9228,9424.0
2021-11-19 12:30:00,166.86,167.17,166.86,167.13,5020.0,155.9228,156.2124,155.9228,156.1751,5020.0
2021-11-19 13:00:00,167.01,167.11,166.19,166.19,6822.0,156.0629,156.1564,155.2967,155.2967,6822.0
2021-11-19 13:30:00,166.25,166.39,165.96,166.22,11583.0,155.3527,155.4836,155.0818,155.3247,11583.0
2021-11-19 14:00:00,166.22,166.58,166.22,166.37,12309.0,155.3247,155.6611,155.3247,155.4649,12309.0
2021-11-19 14:30:00,166.37,166.38,165.78,165.81,7840.0,155.4649,155.4742,154.9136,154.9416,7840.0
2021-11-19 15:00:00,165.76,165.84,165.47,165.74,15343.0,154.8949,154.9696,154.6239,154.8762,15343.0
2021-11-19 15:30:00,165.81,166.0,165.54,165.82,59211.0,154.9416,155.1191,154.6893,154.9509,59211.0
2021-11-22 09:30:00,163.16,166.98,162.98,166.94,37156.0,152.4653,156.0349,152.2971,155.9975,37156.0
2021-11-22 10:00:00,166.95,167.28,165.89,165.89,30715.0,156.0069,156.3152,155.0163,155.0163,30715.0
2021-11-22 10:30:00,165.97,166.72,165.97,166.6,25480.0,155.0911,155.7919,155.0911,155.6798,25480.0
2021-11-22 11:00:00,166.75,167.31,166.29,167.31,25930.0,155.82,156.3433,155.3901,156.3433,25930.0
2021-11-22 11:30:00,167.25,167.26,166.19,166.37,22318.0,156.2872,156.2965,155.2967,155.4649,22318.0
2021-11-22 12:00:00,166.32,167.37,166.32,167.31,14514.0,155.4182,156.3993,155.4182,156.3433,14514.0
2021-11-22 12:30:00,167.34,167.89,167.29,167.71,22677.0,156.3713,156.8853,156.3246,156.7171,22677.0
2021-11-22 13:00:00,167.66,168.39,167.46,168.08,23336.0,156.6703,157.3525,156.4834,157.0628,23336.0
2021-11-22 13:30:00,168.12,168.25,167.45,168.07,23589.0,157.1002,157.2217,156.4741,157.0535,23589.0
2021-11-22 14:00:00,168.08,168.21,166.98,167.16,27132.0,157.0628,157.1843,156.0349,156.2031,27132.0
2021-11-22 14:30:00,167.15,167.39,167.03,167.23,22435.0,156.1938,156.418,156.0816,156.2685,22435.0
2021-11-22 15:00:00,167.25,167.32,166.65,166.9,44500.0,156.2872,156.3526,155.7265,155.9601,44500.0
2021-11-22 15:30:00,166.9,167.13,165.99,166.05,99348.0,155.9601,156.1751,155.1098,155.1659,99348.0
2021-11-23 09:30:00,166.75,169.12,165.32,168.54,35124.0,155.82,158.0346,154.4837,157.4926,35124.0
2021-11-23 10:00:00,168.4,168.96,167.72,168.55,15740.0,157.3618,157.8851,156.7264,157.502,15740.0
2021-11-23 10:30:00,168.48,168.7,167.56,167.65,24192.0,157.4366,157.6422,156.5769,156.661,24192.0
2021-11-23 11:00:00,167.55,168.25,167.26,168.13,26885.0,156.5675,157.2217,156.2965,157.1095,26885.0
2021-11-23 11:30:00,167.99,168.31,167.46,168.08,6863.0,156.9787,157.2777,156.4834,157.0628,6863.0
2021-11-23 12:00:00,168.06,168.48,167.75,168.37,6337.0,157.0441,157.4366,156.7544,157.3338,6337.0
2021-11-23 12:30:00,168.34,168.82,168.34,168.39,5994.0,157.3058,157.7543,157.3058,157.3525,5994.0
2021-11-23 13:00:00,168.52,168.83,168.26,168.35,8170.0,157.474,157.7636,157.231,157.3151,8170.0
2021-11-23 13:30:00,168.36,168.63,167.91,167.91,12822.0,157.3244,157.5767,156.9039,156.9039,12822.0
2021-11-23 14:00:00,167.89,168.33,167.86,168.02,9284.0,156.8853,157.2964,156.8572,157.0067,9284.0
2021-11-23 14:30:00,168.06,168.06,167.28,167.4,22363.0,157.0441,157.0441,156.3152,156.4274,22363.0
2021-11-23 15:00:00,167.4,167.53,167.15,167.31,54190.0,156.4274,156.5488,156.1938,156.3433,54190.0
2021-11-23 15:30:00,167.26,167.8,167.15,167.47,109774.0,156.2965,156.8012,156.1938,156.4928,109774.0
2021-11-24 09:30:00,165.89,167.4,165.89,167.12,16946.0,155.0163,156.4274,155.0163,156.1657,16946.0
2021-11-24 10:00:00,167.11,167.11,166.47,166.78,19586.0,156.1564,156.1564,155.5583,155.848,19586.0
2021-11-24 10:30:00,166.86,166.96,166.6,166.72,73357.0,155.9228,156.0162,155.6798,155.7919,73357.0
2021-11-24 11:00:00,166.81,167.97,166.61,167.5,26210.0,155.876,156.96,155.6892,156.5208,26210.0
2021-11-24 11:30:00,167.49,167.49,166.77,166.77,6694.0,156.5115,156.5115,155.8387,155.8387,6694.0
2021-11-24 12:00:00,166.79,166.84,166.1,166.11,6502.0,155.8574,155.9041,155.2126,155.2219,6502.0
2021-11-24 12:30:00,166.14,166.37,165.99,166.2,7103.0,155.25,155.4649,155.1098,155.306,7103.0
2021-11-24 13:00:00,166.18,166.23,165.9,166.04,51875.0,155.2873,155.3341,155.0257,155.1565,51875.0
2021-11-24 13:30:00,166.03,166.13,165.94,165.96,32671.0,155.1472,155.2406,155.0631,155.0818,32671.0
2021-11-24 14:00:00,166.03,166.15,165.19,165.64,15341.0,155.1472,155.2593,154.3622,154.7827,15341.0
2021-11-24 14:30:00,165.67,166.07,165.67,165.75,13003.0,154.8108,155.1845,154.8108,154.8855,13003.0
2021-11-24 15:00:00,165.72,166.1,165.68,166.02,40419.0,154.8575,155.2126,154.8201,155.1378,40419.0
2021-11-24 15:30:00,166.02,166.13,165.79,166.0,33012.0,155.1378,155.2406,154.9229,155.1191,33012.0
2021-11-26 09:30:00,161.0,162.64,159.05,160.06,32215.0,150.4469,151.9794,148.6247,149.5685,32215.0
2021-11-26 10:00:00,159.9,161.33,159.68,161.1,16852.0,149.419,150.7552,149.2134,150.5403,16852.0
2021-11-26 10:30:00,161.31,161.63,160.63,160.94,13015.0,150.7366,151.0356,150.1011,150.3908,13015.0
2021-11-26 11:00:00,160.76,160.96,159.96,160.15,10012.0,150.2226,150.4095,149.475,149.6526,10012.0
2021-11-26 11:30:00,160.18,160.6,159.95,160.2,16164.0,149.6806,150.0731,149.4657,149.6993,16164.0
2021-11-26 12:00:00,160.25,161.79,160.18,161.73,19101.0,149.746,151.1851,149.6806,151.129,19101.0
2021-11-26 12:30:00,161.78,162.13,160.89,161.0,116960.0,151.1757,151.5028,150.3441,150.4469,116960.0
2021-11-29 09:30:00,161.98,162.33,160.34,161.01,28402.0,151.3626,151.6897,149.8301,150.4562,28402.0
2021-11-29 10:00:00,161.21,161.21,159.75,159.79,21679.0,150.6431,150.6431,149.2788,149.3162,21679.0
2021-11-29 10:30:00,159.73,160.26,159.43,159.91,19456.0,149.2601,149.7554,148.9798,149.4283,19456.0
2021-11-29 11:00:00,160.01,160.29,159.8,159.86,53143.0,149.5218,149.7834,149.3255,149.3816,53143.0
2021-11-29 11:30:00,159.92,160.34,159.7,160.09,138780.0,149.4377,149.8301,149.2321,149.5965,138780.0
2021-11-29 12:00:00,160.21,161.6,159.98,161.02,183595.0,149.7087,151.0075,149.4937,150.4656,183595.0
2021-11-29 12:30:00,161.03,161.52,160.94,161.34,138495.0,150.4749,150.9328,150.3908,150.7646,138495.0
2021-11-29 13:00:00,161.41,161.62,160.72,160.92,26314.0,150.83,151.0262,150.1852,150.3721,26314.0
2021-11-29 13:30:00,160.88,161.36,160.68,160.76,9066.0,150.3347,150.7833,150.1478,150.2226,9066.0
2021-11-29 14:00:00,160.79,160.91,160.65,160.78,19452.0,150.2506,150.3628,150.1198,150.2413,19452.0
2021-11-29 14:30:00,160.76,160.87,160.36,160.36,14458.0,150.2226,150.3254,149.8488,149.8488,14458.0
2021-11-29 15:00:00,160.5,160.8,160.39,160.47,14609.0,149.9796,150.26,149.8769,149.9516,14609.0
2021-11-29 15:30:00,160.44,160.5,159.65,159.65,49761.0,149.9236,149.9796,149.1854,149.1854,49761.0
2021-11-30 09:30:00,157.98,158.92,156.34,156.59,15245.0,147.6248,148.5032,146.0923,146.3259,15245.0
2021-11-30 10:00:00,156.37,156.87,155.14,155.22,21372.0,146.1204,146.5876,144.971,145.0457,21372.0
2021-11-30 10:30:00,155.51,155.87,153.61,153.82,22590.0,145.3167,145.6531,143.5413,143.7375,22590.0
2021-11-30 11:00:00,153.6,154.41,153.3,153.73,35560.0,143.5319,144.2888,143.2516,143.6534,35560.0
2021-11-30 11:30:00,153.65,153.86,152.28,153.0,22970.0,143.5786,143.7749,142.2984,142.9713,22970.0
2021-11-30 12:00:00,153.1,153.1,151.92,152.47,20665.0,143.0647,143.0647,141.962,142.476,20665.0
2021-11-30 12:30:00,152.4,152.69,151.92,151.92,17151.0,142.4106,142.6816,141.962,141.962,17151.0
2021-11-30 13:00:00,151.94,152.05,151.26,151.3,36570.0,141.9807,142.0835,141.3453,141.3827,36570.0
2021-11-30 13:30:00,151.28,151.68,151.25,151.47,42040.0,141.364,141.7378,141.336,141.5415,42040.0
2021-11-30 14:00:00,151.47,152.16,151.16,151.39,82776.0,141.5415,142.1863,141.2519,141.4668,82776.0
2021-11-30 14:30:00,151.33,151.8,150.94,151.28,38612.0,141.4107,141.8499,141.0463,141.364,38612.0
2021-11-30 15:00:00,151.38,152.11,151.29,151.64,62843.0,141.4574,142.1396,141.3733,141.7004,62843.0
2021-11-30 15:30:00,151.61,152.16,150.66,151.3,154363.0,141.6724,142.1863,140.7846,141.3827,154363.0
2021-12-01 09:30:00,154.67,154.94,152.83,154.5,62544.0,144.5318,144.7841,142.8124,144.3729,62544.0
2021-12-01 10:00:00,154.69,156.01,154.68,155.48,29647.0,144.5505,145.784,144.5411,145.2887,29647.0
2021-12-01 10:30:00,155.52,155.63,154.58,155.35,24191.0,145.3261,145.4289,144.4477,145.1672,24191.0
2021-12-01 11:00:00,155.37,155.68,154.66,154.66,21664.0,145.1859,145.4756,144.5224,144.5224,21664.0
2021-12-01 11:30:00,154.81,154.91,153.11,153.34,21476.0,144.6626,144.7561,143.074,143.289,21476.0
2021-12-01 12:00:00,153.41,154.36,153.37,153.85,21561.0,143.3544,144.2421,143.317,143.7655,21561.0
2021-12-01 12:30:00,153.97,154.4,152.87,153.0,19998.0,143.8777,144.2795,142.8498,142.9713,19998.0
2021-12-01 13:00:00,153.0,153.07,152.15,152.61,19861.0,142.9713,143.0367,142.177,142.6068,19861.0
2021-12-01 13:30:00,152.63,152.87,151.48,152.09,18594.0,142.6255,142.8498,141.5509,142.1209,18594.0
2021-12-01 14:00:00,151.96,152.15,151.14,151.88,20665.0,141.9994,142.177,141.2332,141.9247,20665.0
2021-12-01 14:30:00,151.86,152.12,151.44,151.53,22251.0,141.906,142.1489,141.5135,141.5976,22251.0
2021-12-01 15:00:00,151.58,151.68,150.18,150.25,28884.0,141.6443,141.7378,140.3361,140.4015,28884.0
2021-12-01 15:30:00,150.21,150.94,148.84,148.99,151496.0,140.3641,141.0463,139.0839,139.2241,151496.0
2021-12-02 09:30:00,149.74,150.65,148.53,150.35,43741.0,139.9249,140.7753,138.7942,140.495,43741.0
2021-12-02 10:00:00,150.35,151.22,149.79,150.99,43281.0,140.495,141.3079,139.9717,141.093,43281.0
2021-12-02 10:30:00,151.12,152.66,150.69,152.65,28916.0,141.2145,142.6535,140.8127,142.6442,28916.0
2021-12-02 11:00:00,152.63,153.18,152.21,153.04,20348.0,142.6255,143.1395,142.233,143.0086,20348.0
2021-12-02 11:30:00,153.12,153.59,152.71,153.52,44869.0,143.0834,143.5226,142.7003,143.4572,44869.0
2021-12-02 12:00:00,153.52,153.89,153.26,153.58,12108.0,143.4572,143.8029,143.2142,143.5132,12108.0
2021-12-02 12:30:00,153.56,153.81,153.25,153.6,11703.0,143.4945,143.7282,143.2049,143.5319,11703.0
2021-12-02 13:00:00,153.65,153.8,153.29,153.53,21556.0,143.5786,143.7188,143.2422,143.4665,21556.0
2021-12-02 13:30:00,153.65,154.39,153.13,154.22,15442.0,143.5786,144.2701,143.0927,144.1113,15442.0
2021-12-02 14:00:00,154.16,154.61,154.05,154.5,14335.0,144.0552,144.4757,143.9524,144.3729,14335.0
2021-12-02 14:30:00,154.44,154.67,153.64,154.29,21783.0,144.3169,144.5318,143.5693,144.1767,21783.0
2021-12-02 15:00:00,154.23,154.44,153.76,154.15,26649.0,144.1206,144.3169,143.6814,144.0459,26649.0
2021-12-02 15:30:00,154.23,154.91,153.49,153.97,161999.0,144.1206,144.7561,143.4291,143.8777,161999.0
2021-12-03 09:30:00,154.28,157.19,154.28,156.83,41756.0,144.1674,146.8866,144.1674,146.5502,41756.0
2021-12-03 10:00:00,156.78,157.35,156.15,156.78,25949.0,146.5035,147.0361,145.9148,146.5035,25949.0
2021-12-03 10:30:00,156.63,156.63,154.44,154.67,21087.0,146.3633,146.3633,144.3169,144.5318,21087.0
2021-12-03 11:00:00,154.65,156.11,154.65,155.65,22370.0,144.5131,145.8774,144.5131,145.4476,22370.0
2021-12-03 11:30:00,155.7,155.95,153.87,153.97,22972.0,145.4943,145.7279,143.7842,143.8777,22972.0
2021-12-03 12:00:00,153.8,155.26,153.77,155.13,25544.0,143.7188,145.0831,143.6908,144.9616,25544.0
2021-12-03 12:30:00,155.02,155.62,154.42,154.75,35943.0,144.8588,145.4195,144.2982,144.6065,35943.0
2021-12-03 13:00:00,154.66,154.96,154.31,154.53,13803.0,144.5224,144.8028,144.1954,144.401,13803.0
2021-12-03 13:30:00,154.55,154.55,153.36,153.38,15418.0,144.4197,144.4197,143.3077,143.3263,15418.0
2021-12-03 14:00:00,153.19,153.51,152.66,153.33,14052.0,143.1488,143.4478,142.6535,143.2796,14052.0
2021-12-03 14:30:00,153.17,153.17,152.41,152.77,12229.0,143.1301,143.1301,142.4199,142.7563,12229.0
2021-12-03 15:00:00,152.7,153.28,152.18,153.13,18816.0,142.6909,143.2329,142.205,143.0927,18816.0
2021-12-03 15:30:00,153.15,153.82,152.27,153.46,75347.0,143.1114,143.7375,142.2891,143.4011,75347.0
2021-12-06 09:30:00,156.02,157.2,155.06,155.97,16734.0,145.7933,146.896,144.8962,145.7466,16734.0
2021-12-06 10:00:00,156.15,157.39,155.66,157.21,11603.0,145.9148,147.0735,145.4569,146.9053,11603.0
2021-12-06 10:30:00,156.92,158.0,156.91,157.91,12939.0,146.6343,147.6435,146.625,147.5594,12939.0
2021-12-06 11:00:00,158.04,158.28,157.21,157.85,12718.0,147.6809,147.9052,146.9053,147.5033,12718.0
2021-12-06 11:30:00,157.81,158.36,157.51,157.69,11541.0,147.466,147.9799,147.1856,147.3538,11541.0
2021-12-06 12:00:00,157.87,158.46,157.79,158.44,9303.0,147.522,148.0734,147.4473,148.0547,9303.0
2021-12-06 12:30:00,158.29,159.42,158.24,159.42,26432.0,147.9145,148.9704,147.8678,148.9704,26432.0
2021-12-06 13:00:00,159.36,159.85,159.13,159.62,14564.0,148.9144,149.3723,148.6994,149.1573,14564.0
2021-12-06 13:30:00,159.63,159.88,159.37,159.71,7045.0,149.1667,149.4003,148.9237,149.2414,7045.0
2021-12-06 14:00:00,159.63,159.75,158.7,159.17,9425.0,149.1667,149.2788,148.2976,148.7368,9425.0
2021-12-06 14:30:00,159.24,159.29,158.43,158.66,27696.0,148.8022,148.849,148.0453,148.2603,27696.0
2021-12-06 15:00:00,158.7,158.7,158.2,158.49,11738.0,148.2976,148.2976,147.8304,148.1014,11738.0
2021-12-06 15:30:00,158.54,158.82,158.1,158.21,90372.0,148.1481,148.4098,147.737,147.8398,90372.0
2021-12-07 09:30:00,159.79,161.11,159.42,160.29,65393.0,149.3162,150.5497,148.9704,149.7834,65393.0
2021-12-07 10:00:00,160.28,161.08,159.99,160.63,40170.0,149.7741,150.5216,149.5031,150.1011,40170.0
2021-12-07 10:30:00,160.58,161.28,160.15,161.09,118677.0,150.0544,150.7085,149.6526,150.531,118677.0
2021-12-07 11:00:00,161.2,161.2,160.27,160.56,23994.0,150.6338,150.6338,149.7647,150.0357,23994.0
2021-12-07 11:30:00,160.47,160.58,160.04,160.37,27754.0,149.9516,150.0544,149.5498,149.8582,27754.0
2021-12-07 12:00:00,160.54,160.7,159.77,159.96,33480.0,150.017,150.1665,149.2975,149.475,33480.0
2021-12-07 12:30:00,159.93,160.78,159.93,160.57,68431.0,149.447,150.2413,149.447,150.0451,68431.0
2021-12-07 13:00:00,160.73,160.75,160.27,160.4,8250.0,150.1946,150.2133,149.7647,149.8862,8250.0
2021-12-07 13:30:00,160.46,160.56,160.23,160.33,9416.0,149.9423,150.0357,149.7273,149.8208,9416.0
2021-12-07 14:00:00,160.35,161.66,160.25,161.0,275902.0,149.8395,151.0636,149.746,150.4469,275902.0
2021-12-07 14:30:00,160.98,161.18,160.55,161.02,17356.0,150.4282,150.6151,150.0264,150.4656,17356.0
2021-12-07 15:00:00,160.97,161.09,160.66,160.7,21864.0,150.4188,150.531,150.1292,150.1665,21864.0
2021-12-07 15:30:00,160.7,160.85,159.71,159.81,84292.0,150.1665,150.3067,149.2414,149.3349,84292.0
2021-12-08 09:30:00,160.8,161.18,159.7,160.17,46684.0,150.26,150.6151,149.2321,149.6713,46684.0
2021-12-08 10:00:00,160.25,160.25,158.72,158.77,24477.0,149.746,149.746,148.3163,148.363,24477.0
2021-12-08 10:30:00,158.67,159.21,158.3,158.54,28315.0,148.2696,148.7742,147.9239,148.1481,28315.0
2021-12-08 11:00:00,158.59,159.22,158.59,159.19,27837.0,148.1948,148.7835,148.1948,148.7555,27837.0
2021-12-08 11:30:00,159.1,160.75,158.9,160.74,23197.0,148.6714,150.2133,148.4845,150.2039,23197.0
2021-12-08 12:00:00,160.79,160.79,159.64,159.88,14884.0,150.2506,150.2506,149.176,149.4003,14884.0
2021-12-08 12:30:00,159.89,160.07,159.74,159.95,18828.0,149.4096,149.5778,149.2695,149.4657,18828.0
2021-12-08 13:00:00,159.92,160.04,159.37,159.74,20215.0,149.4377,149.5498,148.9237,149.2695,20215.0
2021-12-08 13:30:00,159.77,160.35,159.73,159.93,11703.0,149.2975,149.8395,149.2601,149.447,11703.0
2021-12-08 14:00:00,159.91,159.91,159.58,159.66,11321.0,149.4283,149.4283,149.12,149.1947,11321.0
2021-12-08 14:30:00,159.59,159.75,159.22,159.62,15412.0,149.1293,149.2788,148.7835,149.1573,15412.0
2021-12-08 15:00:00,159.52,159.87,159.5,159.81,9225.0,149.0639,149.3909,149.0452,149.3349,9225.0
2021-12-08 15:30:00,159.69,160.55,159.62,159.78,68861.0,149.2227,150.0264,149.1573,149.3068,68861.0
2021-12-09 09:30:00,158.58,159.49,157.68,159.15,12791.0,148.1855,149.0358,147.3445,148.7181,12791.0
2021-12-09 10:00:00,159.07,159.86,159.07,159.7,7549.0,148.6434,149.3816,148.6434,149.2321,7549.0
2021-12-09 10:30:00,159.74,159.81,159.27,159.33,16516.0,149.2695,149.3349,148.8303,148.8863,16516.0
2021-12-09 11:00:00,159.41,159.41,158.86,158.97,16738.0,148.9611,148.9611,148.4471,148.5499,16738.0
2021-12-09 11:30:00,159.0,159.05,158.8,159.04,16998.0,148.578,148.6247,148.3911,148.6153,16998.0
2021-12-09 12:00:00,159.04,159.24,158.92,159.24,7670.0,148.6153,148.8022,148.5032,148.8022,7670.0
2021-12-09 12:30:00,159.24,159.51,159.17,159.51,7126.0,148.8022,149.0545,148.7368,149.0545,7126.0
2021-12-09 13:00:00,159.49,159.64,159.29,159.37,11527.0,149.0358,149.176,148.849,148.9237,11527.0
2021-12-09 13:30:00,159.3,159.41,159.12,159.3,46166.0,148.8583,148.9611,148.6901,148.8583,46166.0
2021-12-09 14:00:00,159.3,159.31,158.78,158.81,12185.0,148.8583,148.8676,148.3724,148.4004,12185.0
2021-12-09 14:30:00,158.89,158.97,158.46,158.63,13132.0,148.4752,148.5499,148.0734,148.2322,13132.0
2021-12-09 15:00:00,158.62,158.97,158.59,158.88,8379.0,148.2229,148.5499,148.1948,148.4658,8379.0
2021-12-09 15:30:00,158.93,159.13,158.58,158.59,59632.0,148.5126,148.6994,148.1855,148.1948,59632.0
2021-12-10 09:30:00,160.55,160.8,159.84,159.96,29555.0,150.0264,150.26,149.3629,149.475,29555.0
2021-12-10 10:00:00,159.83,160.13,159.39,160.01,15702.0,149.3536,149.6339,148.9424,149.5218,15702.0
2021-12-10 10:30:00,160.01,160.11,159.45,159.97,27480.0,149.5218,149.6152,148.9985,149.4844,27480.0
2021-12-10 11:00:00,159.93,160.05,158.98,159.61,39020.0,149.447,149.5591,148.5593,149.148,39020.0
2021-12-10 11:30:00,159.57,160.23,159.55,160.23,49848.0,149.1106,149.7273,149.0919,149.7273,49848.0
2021-12-10 12:00:00,160.16,160.65,160.16,160.37,18354.0,149.6619,150.1198,149.6619,149.8582,18354.0
2021-12-10 12:30:00,160.43,160.43,159.89,160.1,21378.0,149.9142,149.9142,149.4096,149.6059,21378.0
2021-12-10 13:00:00,160.18,160.41,160.12,160.32,6866.0,149.6806,149.8955,149.6246,149.8114,6866.0
2021-12-10 13:30:00,160.25,160.42,160.19,160.42,11240.0,149.746,149.9049,149.69,149.9049,11240.0
2021-12-10 14:00:00,160.38,160.43,160.18,160.38,13971.0,149.8675,149.9142,149.6806,149.8675,13971.0
2021-12-10 14:30:00,160.38,160.51,160.17,160.24,11638.0,149.8675,149.989,149.6713,149.7367,11638.0
2021-12-10 15:00:00,160.26,160.52,160.16,160.44,14992.0,149.7554,149.9983,149.6619,149.9236,14992.0
2021-12-10 15:30:00,160.44,161.35,160.44,160.99,80099.0,149.9236,150.7739,149.9236,150.4375,80099.0
2021-12-13 09:30:00,160.45,160.95,158.4,158.93,38021.0,149.9329,150.4002,148.0173,148.5126,38021.0
2021-12-13 10:00:00,158.98,159.72,158.43,159.54,28134.0,148.5593,149.2508,148.0453,149.0826,28134.0
2021-12-13 10:30:00,159.46,160.04,159.37,159.49,13731.0,149.0078,149.5498,148.9237,149.0358,13731.0
2021-12-13 11:00:00,159.55,159.75,158.87,159.13,39325.0,149.0919,149.2788,148.4565,148.6994,39325.0
2021-12-13 11:30:00,158.96,159.43,158.65,159.42,9981.0,148.5406,148.9798,148.2509,148.9704,9981.0
2021-12-13 12:00:00,159.36,160.18,159.28,160.0,60000.0,148.9144,149.6806,148.8396,149.5124,60000.0
2021-12-13 12:30:00,159.99,160.03,158.99,159.0,35209.0,149.5031,149.5405,148.5686,148.578,35209.0
2021-12-13 13:00:00,158.74,158.96,158.48,158.86,7748.0,148.335,148.5406,148.0921,148.4471,7748.0
2021-12-13 13:30:00,158.89,158.89,158.27,158.81,8149.0,148.4752,148.4752,147.8958,148.4004,8149.0
2021-12-13 14:00:00,158.71,159.03,158.45,158.91,8631.0,148.307,148.606,148.064,148.4939,8631.0
2021-12-13 14:30:00,158.97,159.11,158.84,159.06,7110.0,148.5499,148.6808,148.4285,148.634,7110.0
2021-12-13 15:00:00,159.11,159.34,159.03,159.26,13229.0,148.6808,148.8957,148.606,148.8209,13229.0
2021-12-13 15:30:00,159.3,159.36,158.03,158.08,66573.0,148.8583,148.9144,147.6715,147.7183,66573.0
2021-12-14 09:30:00,157.54,160.6,156.79,160.31,34044.0,147.2137,150.0731,146.5128,149.8021,34044.0
2021-12-14 10:00:00,160.57,161.62,160.57,161.31,36801.0,150.0451,151.0262,150.0451,150.7366,36801.0
2021-12-14 10:30:00,161.13,161.22,160.26,160.58,20124.0,150.5684,150.6525,149.7554,150.0544,20124.0
2021-12-14 11:00:00,160.58,160.58,159.39,159.74,27438.0,150.0544,150.0544,148.9424,149.2695,27438.0
2021-12-14 11:30:00,159.67,159.9,158.48,158.48,46258.0,149.2041,149.419,148.0921,148.0921,46258.0
2021-12-14 12:00:00,158.58,159.65,158.55,159.65,12463.0,148.1855,149.1854,148.1575,149.1854,12463.0
2021-12-14 12:30:00,159.57,159.61,159.05,159.56,12929.0,149.1106,149.148,148.6247,149.1013,12929.0
2021-12-14 13:00:00,159.46,159.71,159.3,159.66,23270.0,149.0078,149.2414,148.8583,149.1947,23270.0
2021-12-14 13:30:00,159.61,159.7,159.4,159.41,20500.0,149.148,149.2321,148.9517,148.9611,20500.0
2021-12-14 14:00:00,159.41,160.03,159.41,159.54,25765.0,148.9611,149.5405,148.9611,149.0826,25765.0
2021-12-14 14:30:00,159.54,159.69,159.3,159.42,21597.0,149.0826,149.2227,148.8583,148.9704,21597.0
2021-12-14 15:00:00,159.6,159.67,159.3,159.66,24123.0,149.1386,149.2041,148.8583,149.1947,24123.0
2021-12-14 15:30:00,159.6,159.73,159.24,159.58,96969.0,149.1386,149.2601,148.8022,149.12,96969.0
2021-12-15 09:30:00,159.07,159.41,157.03,157.04,16765.0,148.6434,148.9611,146.7371,146.7464,16765.0
2021-12-15 10:00:00,157.18,157.32,156.52,156.77,10706.0,146.8773,147.0081,146.2605,146.4941,10706.0
2021-12-15 10:30:00,156.9,157.51,156.68,157.43,12826.0,146.6156,147.1856,146.41,147.1109,12826.0
2021-12-15 11:00:00,157.44,157.76,157.11,157.58,10996.0,147.1202,147.4192,146.8119,147.251,10996.0
2021-12-15 11:30:00,157.42,158.37,157.3,158.23,16753.0,147.1015,147.9893,146.9894,147.8584,16753.0
2021-12-15 12:00:00,158.36,158.75,158.21,158.61,13548.0,147.9799,148.3444,147.8398,148.2135,13548.0
2021-12-15 12:30:00,158.56,159.31,158.49,159.19,14942.0,148.1668,148.8676,148.1014,148.7555,14942.0
2021-12-15 13:00:00,159.12,159.36,158.63,158.76,10221.0,148.6901,148.9144,148.2322,148.3537,10221.0
2021-12-15 13:30:00,158.84,159.07,158.64,158.7,6078.0,148.4285,148.6434,148.2416,148.2976,6078.0
2021-12-15 14:00:00,158.68,159.78,158.05,158.98,31050.0,148.2789,149.3068,147.6902,148.5593,31050.0
2021-12-15 14:30:00,159.03,159.65,158.92,159.09,17955.0,148.606,149.1854,148.5032,148.6621,17955.0
2021-12-15 15:00:00,159.13,160.14,159.11,160.05,36614.0,148.6994,149.6432,148.6808,149.5591,36614.0
2021-12-15 15:30:00,160.11,160.31,159.53,160.06,118356.0,149.6152,149.8021,149.0732,149.5685,118356.0
2021-12-16 09:30:00,162.29,163.42,161.43,163.12,56580.0,151.6523,152.7082,150.8487,152.4279,56580.0
2021-12-16 10:00:00,163.34,164.32,162.42,163.98,27558.0,152.6335,153.5493,151.7738,153.2315,27558.0
2021-12-16 10:30:00,163.93,164.03,163.14,163.22,51863.0,153.1848,153.2783,152.4466,152.5214,51863.0
2021-12-16 11:00:00,163.31,163.97,163.04,163.88,66541.0,152.6055,153.2222,152.3532,153.1381,66541.0
2021-12-16 11:30:00,164.02,164.06,163.53,163.62,8822.0,153.2689,153.3063,152.811,152.8951,8822.0
2021-12-16 12:00:00,163.62,164.0,163.45,163.55,23771.0,152.8951,153.2502,152.7363,152.8297,23771.0
2021-12-16 12:30:00,163.69,163.69,162.72,162.87,7312.0,152.9606,152.9606,152.0541,152.1943,7312.0
2021-12-16 13:00:00,162.89,163.36,162.86,162.97,11033.0,152.213,152.6522,152.185,152.2877,11033.0
2021-12-16 13:30:00,162.81,163.32,162.6,163.18,4610.0,152.1382,152.6148,151.942,152.484,4610.0
2021-12-16 14:00:00,163.26,163.26,162.68,162.94,13388.0,152.5587,152.5587,152.0168,152.2597,13388.0
2021-12-16 14:30:00,163.0,163.03,161.63,162.09,9872.0,152.3158,152.3438,151.0356,151.4654,9872.0
2021-12-16 15:00:00,161.99,163.2,161.89,163.2,10098.0,151.372,152.5027,151.2785,152.5027,10098.0
2021-12-16 15:30:00,163.21,163.68,162.82,163.11,69117.0,152.512,152.9512,152.1476,152.4186,69117.0
2021-12-17 09:30:00,162.18,162.42,159.68,160.32,141354.0,151.5495,151.7738,149.2134,149.8114,141354.0
2021-12-17 10:00:00,160.3,160.48,159.8,159.85,11855.0,149.7928,149.961,149.3255,149.3723,11855.0
2021-12-17 10:30:00,159.82,161.5,159.5,161.13,28782.0,149.3442,150.9141,149.0452,150.5684,28782.0
2021-12-17 11:00:00,161.13,161.98,160.92,161.98,12607.0,150.5684,151.3626,150.3721,151.3626,12607.0
2021-12-17 11:30:00,161.98,161.98,159.69,159.95,18630.0,151.3626,151.3626,149.2227,149.4657,18630.0
2021-12-17 12:00:00,159.77,160.24,159.45,160.18,10452.0,149.2975,149.7367,148.9985,149.6806,10452.0
2021-12-17 12:30:00,160.1,160.8,160.1,160.55,13579.0,149.6059,150.26,149.6059,150.0264,13579.0
2021-12-17 13:00:00,160.5,160.73,160.26,160.54,14503.0,149.9796,150.1946,149.7554,150.017,14503.0
2021-12-17 13:30:00,160.79,161.2,160.55,160.84,17752.0,150.2506,150.6338,150.0264,150.2974,17752.0
2021-12-17 14:00:00,160.87,161.02,160.54,160.72,15295.0,150.3254,150.4656,150.017,150.1852,15295.0
2021-12-17 14:30:00,160.66,160.72,159.85,159.93,16085.0,150.1292,150.1852,149.3723,149.447,16085.0
2021-12-17 15:00:00,159.93,160.1,159.63,159.74,29851.0,149.447,149.6059,149.1667,149.2695,29851.0
2021-12-17 15:30:00,159.89,160.28,158.95,159.16,145030.0,149.4096,149.7741,148.5312,148.7275,145030.0
2021-12-20 09:30:00,157.31,157.34,154.72,155.08,23807.0,146.9987,147.0268,144.5785,144.9149,23807.0
2021-12-20 10:00:00,154.97,155.66,153.48,153.51,25742.0,144.8121,145.4569,143.4198,143.4478,25742.0
2021-12-20 10:30:00,153.58,153.64,152.55,152.89,20175.0,143.5132,143.5693,142.5507,142.8685,20175.0
2021-12-20 11:00:00,152.88,153.26,152.41,153.05,10697.0,142.8591,143.2142,142.4199,143.018,10697.0
2021-12-20 11:30:00,153.11,154.38,152.87,154.38,10319.0,143.074,144.2608,142.8498,144.2608,10319.0
2021-12-20 12:00:00,154.3,154.36,153.53,153.69,15670.0,144.186,144.2421,143.4665,143.616,15670.0
2021-12-20 12:30:00,153.64,153.64,152.91,152.91,12852.0,143.5693,143.5693,142.8872,142.8872,12852.0
2021-12-20 13:00:00,152.95,154.14,152.69,153.96,64448.0,142.9245,144.0365,142.6816,143.8683,64448.0
2021-12-20 13:30:00,153.9,154.9,153.36,154.45,62350.0,143.8123,144.7467,143.3077,144.3262,62350.0
2021-12-20 14:00:00,154.64,154.93,154.58,154.78,10229.0,144.5038,144.7747,144.4477,144.6346,10229.0
2021-12-20 14:30:00,154.79,154.89,154.36,154.65,13582.0,144.6439,144.7374,144.2421,144.5131,13582.0
2021-12-20 15:00:00,154.69,155.85,154.69,155.84,24592.0,144.5505,145.6344,144.5505,145.6251,24592.0
2021-12-20 15:30:00,155.76,156.51,155.09,155.93,64388.0,145.5503,146.2512,144.9243,145.7092,64388.0
2021-12-21 09:30:00,157.47,159.87,157.47,159.87,59524.0,147.1483,149.3909,147.1483,149.3909,59524.0
2021-12-21 10:00:00,159.96,160.19,159.25,160.02,159762.0,149.475,149.69,148.8116,149.5311,159762.0
2021-12-21 10:30:00,160.0,160.22,159.34,159.51,45378.0,149.5124,149.718,148.8957,149.0545,45378.0
2021-12-21 11:00:00,159.44,160.16,159.36,159.75,19734.0,148.9891,149.6619,148.9144,149.2788,19734.0
2021-12-21 11:30:00,159.95,160.25,159.91,160.13,32413.0,149.4657,149.746,149.4283,149.6339,32413.0
2021-12-21 12:00:00,160.11,160.19,159.87,160.02,16422.0,149.6152,149.69,149.3909,149.5311,16422.0
2021-12-21 12:30:00,160.08,160.13,159.71,160.02,12166.0,149.5872,149.6339,149.2414,149.5311,12166.0
2021-12-21 13:00:00,159.92,159.92,159.53,159.65,9138.0,149.4377,149.4377,149.0732,149.1854,9138.0
2021-12-21 13:30:00,159.61,159.75,159.23,159.23,23699.0,149.148,149.2788,148.7929,148.7929,23699.0
2021-12-21 14:00:00,159.18,159.3,158.89,159.0,46070.0,148.7462,148.8583,148.4752,148.578,46070.0
2021-12-21 14:30:00,159.01,159.07,158.37,158.83,55182.0,148.5873,148.6434,147.9893,148.4191,55182.0
2021-12-21 15:00:00,158.78,159.27,158.78,159.01,20457.0,148.3724,148.8303,148.3724,148.5873,20457.0
2021-12-21 15:30:00,159.0,159.04,158.27,158.6,117315.0,148.578,148.6153,147.8958,148.2042,117315.0
2021-12-22 09:30:00,158.8,158.86,157.53,158.0,19399.0,148.3911,148.4471,147.2043,147.6435,19399.0
2021-12-22 10:00:00,158.22,159.12,157.96,158.97,17288.0,147.8491,148.6901,147.6061,148.5499,17288.0
2021-12-22 10:30:00,159.03,159.27,158.61,158.86,25236.0,148.606,148.8303,148.2135,148.4471,25236.0
2021-12-22 11:00:00,158.9,159.31,158.51,158.76,16359.0,148.4845,148.8676,148.1201,148.3537,16359.0
2021-12-22 11:30:00,158.69,159.15,158.65,159.08,15543.0,148.2883,148.7181,148.2509,148.6527,15543.0
2021-12-22 12:00:00,159.1,159.17,158.67,158.92,14563.0,148.6714,148.7368,148.2696,148.5032,14563.0
2021-12-22 12:30:00,158.92,159.14,158.72,159.07,14272.0,148.5032,148.7088,148.3163,148.6434,14272.0
2021-12-22 13:00:00,158.97,159.37,158.77,159.27,50352.0,148.5499,148.9237,148.363,148.8303,50352.0
2021-12-22 13:30:00,159.3,159.4,158.8,158.92,25406.0,148.8583,148.9517,148.3911,148.5032,25406.0
2021-12-22 14:00:00,158.85,158.88,158.54,158.59,12870.0,148.4378,148.4658,148.1481,148.1948,12870.0
2021-12-22 14:30:00,158.59,159.05,158.58,158.83,14267.0,148.1948,148.6247,148.1855,148.4191,14267.0
2021-12-22 15:00:00,158.83,159.18,158.72,159.01,10593.0,148.4191,148.7462,148.3163,148.5873,10593.0
2021-12-22 15:30:00,159.04,159.92,159.04,159.45,71509.0,148.6153,149.4377,148.6153,148.9985,71509.0
2021-12-23 09:30:00,160.1,161.82,160.01,160.87,13162.0,149.6059,151.2131,149.5218,150.3254,13162.0
2021-12-23 10:00:00,160.86,161.37,160.86,161.03,16345.0,150.316,150.7926,150.316,150.4749,16345.0
2021-12-23 10:30:00,161.18,161.8,160.83,161.8,10173.0,150.6151,151.1944,150.288,151.1944,10173.0
2021-12-23 11:00:00,161.75,161.94,161.65,161.89,6714.0,151.1477,151.3253,151.0543,151.2785,6714.0
2021-12-23 11:30:00,162.07,162.36,161.92,161.97,6122.0,151.4467,151.7177,151.3066,151.3533,6122.0
2021-12-23 12:00:00,162.02,162.26,161.88,162.26,5169.0,151.4,151.6243,151.2692,151.6243,5169.0
2021-12-23 12:30:00,162.23,162.29,161.55,161.64,7904.0,151.5962,151.6523,150.9608,151.0449,7904.0
2021-12-23 13:00:00,161.53,161.75,161.28,161.62,9371.0,150.9421,151.1477,150.7085,151.0262,9371.0
2021-12-23 13:30:00,161.62,162.44,161.61,162.34,7122.0,151.0262,151.7925,151.0169,151.699,7122.0
2021-12-23 14:00:00,162.42,162.44,161.87,162.24,10694.0,151.7738,151.7925,151.2598,151.6056,10694.0
2021-12-23 14:30:00,162.15,162.26,161.94,162.25,5317.0,151.5215,151.6243,151.3253,151.6149,5317.0
2021-12-23 15:00:00,162.18,162.2,161.89,161.89,8193.0,151.5495,151.5682,151.2785,151.2785,8193.0
2021-12-23 15:30:00,161.84,162.26,161.26,161.42,37446.0,151.2318,151.6243,150.6898,150.8393,37446.0
2021-12-27 09:30:00,162.24,162.58,161.36,162.04,21855.0,151.6056,151.9233,150.7833,151.4187,21855.0
2021-12-27 10:00:00,161.52,161.96,161.44,161.85,6981.0,150.9328,151.3439,150.858,151.2412,6981.0
2021-12-27 10:30:00,161.98,162.54,161.72,162.5,7670.0,151.3626,151.8859,151.1197,151.8486,7670.0
2021-12-27 11:00:00,162.51,162.79,162.51,162.75,6129.0,151.8579,152.1195,151.8579,152.0822,6129.0
2021-12-27 11:30:00,162.69,162.87,162.42,162.87,4720.0,152.0261,152.1943,151.7738,152.1943,4720.0
2021-12-27 12:00:00,162.87,163.21,162.87,163.03,6231.0,152.1943,152.512,152.1943,152.3438,6231.0
2021-12-27 12:30:00,163.06,163.56,163.06,163.56,5608.0,152.3718,152.8391,152.3718,152.8391,5608.0
2021-12-27 13:00:00,163.49,163.49,163.12,163.2,4628.0,152.7737,152.7737,152.4279,152.5027,4628.0
2021-12-27 13:30:00,163.25,163.44,163.24,163.4,11098.0,152.5494,152.7269,152.54,152.6896,11098.0
2021-12-27 14:00:00,163.39,163.85,163.32,163.82,7706.0,152.6802,153.1101,152.6148,153.082,7706.0
2021-12-27 14:30:00,163.86,163.86,163.05,163.09,11936.0,153.1194,153.1194,152.3625,152.3999,11936.0
2021-12-27 15:00:00,163.09,163.29,163.03,163.1,6738.0,152.3999,152.5868,152.3438,152.4092,6738.0
2021-12-27 15:30:00,163.13,163.91,163.11,163.88,36413.0,152.4373,153.1661,152.4186,153.1381,36413.0
2021-12-28 09:30:00,163.57,165.2,163.57,165.2,12758.0,152.8484,154.3716,152.8484,154.3716,12758.0
2021-12-28 10:00:00,165.16,165.86,165.07,165.63,11103.0,154.3342,154.9883,154.2501,154.7734,11103.0
2021-12-28 10:30:00,165.86,165.86,165.26,165.33,7759.0,154.9883,154.9883,154.4276,154.4931,7759.0
2021-12-28 11:00:00,165.34,165.44,164.63,165.1,7509.0,154.5024,154.5958,153.8389,154.2781,7509.0
2021-12-28 11:30:00,165.12,165.59,164.94,165.55,5800.0,154.2968,154.736,154.1286,154.6986,5800.0
2021-12-28 12:00:00,165.52,165.59,164.86,164.86,8742.0,154.6706,154.736,154.0539,154.0539,8742.0
2021-12-28 12:30:00,164.85,165.01,164.67,164.95,6367.0,154.0445,154.194,153.8763,154.138,6367.0
2021-12-28 13:00:00,165.09,165.28,164.92,165.2,7761.0,154.2688,154.4463,154.1099,154.3716,7761.0
2021-12-28 13:30:00,165.19,165.76,165.08,165.67,6717.0,154.3622,154.8949,154.2594,154.8108,6717.0
2021-12-28 14:00:00,165.76,165.76,165.23,165.49,7619.0,154.8949,154.8949,154.3996,154.6426,7619.0
2021-12-28 14:30:00,165.53,165.69,165.33,165.55,9807.0,154.6799,154.8295,154.4931,154.6986,9807.0
2021-12-28 15:00:00,165.51,165.88,165.4,165.81,7002.0,154.6613,155.007,154.5585,154.9416,7002.0
2021-12-28 15:30:00,165.86,165.97,165.35,165.57,45322.0,154.9883,155.0911,154.5117,154.7173,45322.0
2021-12-29 09:30:00,165.5,166.79,165.5,166.4,7773.0,154.6519,155.8574,154.6519,155.4929,7773.0
2021-12-29 10:00:00,166.33,166.89,165.88,166.51,6208.0,155.4275,155.9508,155.007,155.5957,6208.0
2021-12-29 10:30:00,166.71,166.97,166.7,166.74,4391.0,155.7826,156.0256,155.7733,155.8106,4391.0
2021-12-29 11:00:00,166.87,167.08,166.72,166.95,5360.0,155.9321,156.1283,155.7919,156.0069,5360.0
2021-12-29 11:30:00,166.92,167.02,166.81,167.02,8464.0,155.9788,156.0723,155.876,156.0723,8464.0
2021-12-29 12:00:00,167.09,167.09,166.38,166.49,4039.0,156.1377,156.1377,155.4742,155.577,4039.0
2021-12-29 12:30:00,166.47,166.78,166.47,166.78,2594.0,155.5583,155.848,155.5583,155.848,2594.0
2021-12-29 13:00:00,166.95,167.06,166.82,166.9,3365.0,156.0069,156.1097,155.8854,155.9601,3365.0
2021-12-29 13:30:00,166.84,167.28,166.84,167.22,5524.0,155.9041,156.3152,155.9041,156.2592,5524.0
2021-12-29 14:00:00,167.2,167.2,166.74,166.82,6004.0,156.2405,156.2405,155.8106,155.8854,6004.0
2021-12-29 14:30:00,166.82,167.13,166.82,167.13,18899.0,155.8854,156.1751,155.8854,156.1751,18899.0
2021-12-29 15:00:00,167.11,167.52,166.99,167.52,9654.0,156.1564,156.5395,156.0442,156.5395,9654.0
2021-12-29 15:30:00,167.57,167.74,166.97,167.15,28261.0,156.5862,156.7451,156.0256,156.1938,28261.0
2021-12-30 09:30:00,167.21,168.31,167.21,168.2,16986.0,156.2498,157.2777,156.2498,157.1749,16986.0
2021-12-30 10:00:00,168.16,168.34,167.47,167.47,13034.0,157.1376,157.3058,156.4928,156.4928,13034.0
2021-12-30 10:30:00,167.53,167.63,167.12,167.13,8833.0,156.5488,156.6423,156.1657,156.1751,8833.0
2021-12-30 11:00:00,167.12,167.35,166.81,166.94,8724.0,156.1657,156.3806,155.876,155.9975,8724.0
2021-12-30 11:30:00,166.85,167.51,166.85,167.45,13010.0,155.9134,156.5302,155.9134,156.4741,13010.0
2021-12-30 12:00:00,167.45,167.47,166.97,167.09,6073.0,156.4741,156.4928,156.0256,156.1377,6073.0
2021-12-30 12:30:00,167.02,167.09,166.95,166.95,4138.0,156.0723,156.1377,156.0069,156.0069,4138.0
2021-12-30 13:00:00,167.0,167.08,166.62,166.62,12483.0,156.0536,156.1283,155.6985,155.6985,12483.0
2021-12-30 13:30:00,166.62,166.87,166.5,166.84,9920.0,155.6985,155.9321,155.5864,155.9041,9920.0
2021-12-30 14:00:00,166.8,166.8,166.47,166.64,8090.0,155.8667,155.8667,155.5583,155.7172,8090.0
2021-12-30 14:30:00,166.64,167.03,166.64,167.0,10674.0,155.7172,156.0816,155.7172,156.0536,10674.0
2021-12-30 15:00:00,167.03,167.12,166.65,166.8,11719.0,156.0816,156.1657,155.7265,155.8667,11719.0
2021-12-30 15:30:00,166.78,166.88,166.07,166.14,46409.0,155.848,155.9415,155.1845,155.25,46409.0
2021-12-31 09:30:00,165.41,167.1,165.24,166.89,11260.0,154.5678,156.147,154.409,155.9508,11260.0
2021-12-31 10:00:00,166.79,167.29,166.43,167.26,12202.0,155.8574,156.3246,155.521,156.2965,12202.0
2021-12-31 10:30:00,167.26,167.41,166.78,167.4,13308.0,156.2965,156.4367,155.848,156.4274,13308.0
2021-12-31 11:00:00,167.54,167.88,167.32,167.61,10247.0,156.5582,156.8759,156.3526,156.6236,10247.0
2021-12-31 11:30:00,167.6,167.65,167.28,167.28,8437.0,156.6143,156.661,156.3152,156.3152,8437.0
2021-12-31 12:00:00,167.29,167.59,167.29,167.53,7486.0,156.3246,156.6049,156.3246,156.5488,7486.0
2021-12-31 12:30:00,167.54,168.22,167.35,168.22,9853.0,156.5582,157.1936,156.3806,157.1936,9853.0
2021-12-31 13:00:00,168.22,168.33,168.12,168.29,3326.0,157.1936,157.2964,157.1002,157.259,3326.0
2021-12-31 13:30:00,168.33,168.49,167.8,168.33,28390.0,157.2964,157.4459,156.8012,157.2964,28390.0
2021-12-31 14:00:00,168.31,168.58,168.15,168.22,11894.0,157.2777,157.53,157.1282,157.1936,11894.0
2021-12-31 14:30:00,168.16,168.27,168.09,168.2,8891.0,157.1376,157.2403,157.0721,157.1749,8891.0
2021-12-31 15:00:00,168.19,168.56,168.12,168.51,10479.0,157.1656,157.5113,157.1002,157.4646,10479.0
2021-12-31 15:30:00,168.58,169.02,167.94,168.06,48888.0,157.53,157.9412,156.932,157.0441,48888.0
2022-01-03 09:30:00,168.9,169.63,168.11,169.39,20385.0,157.829,158.5112,157.0908,158.2869,20385.0
2022-01-03 10:00:00,169.31,169.54,168.41,169.4,21234.0,158.2122,158.4271,157.3712,158.2963,21234.0
2022-01-03 10:30:00,169.42,169.45,167.35,167.35,14832.0,158.315,158.343,156.3806,156.3806,14832.0
2022-01-03 11:00:00,167.47,167.89,166.94,167.88,18845.0,156.4928,156.8853,155.9975,156.8759,18845.0
2022-01-03 11:30:00,167.81,167.99,167.27,167.69,27195.0,156.8105,156.9787,156.3059,156.6984,27195.0
2022-01-03 12:00:00,167.64,167.7,167.28,167.6,56263.0,156.6516,156.7077,156.3152,156.6143,56263.0
2022-01-03 12:30:00,167.5,167.57,167.08,167.13,16183.0,156.5208,156.5862,156.1283,156.1751,16183.0
2022-01-03 13:00:00,167.13,167.66,167.07,167.18,44679.0,156.1751,156.6703,156.119,156.2218,44679.0
2022-01-03 13:30:00,167.25,167.48,166.62,167.48,12940.0,156.2872,156.5021,155.6985,156.5021,12940.0
2022-01-03 14:00:00,167.46,167.7,167.3,167.56,8414.0,156.4834,156.7077,156.3339,156.5769,8414.0
2022-01-03 14:30:00,167.58,167.85,167.37,167.51,15465.0,156.5956,156.8479,156.3993,156.5302,15465.0
2022-01-03 15:00:00,167.46,167.81,167.3,167.81,25545.0,156.4834,156.8105,156.3339,156.8105,25545.0
2022-01-03 15:30:00,167.81,167.86,167.23,167.52,90156.0,156.8105,156.8572,156.2685,156.5395,90156.0
2022-01-04 09:30:00,169.15,170.92,168.72,170.67,12145.0,158.0627,159.7166,157.6608,159.483,12145.0
2022-01-04 10:00:00,170.59,171.53,170.2,170.46,18628.0,159.4083,160.2867,159.0438,159.2868,18628.0
2022-01-04 10:30:00,170.85,171.71,170.61,170.84,36703.0,159.6512,160.4549,159.427,159.6419,36703.0
2022-01-04 11:00:00,170.88,171.17,170.53,170.74,12406.0,159.6793,159.9503,159.3522,159.5484,12406.0
2022-01-04 11:30:00,170.84,171.95,170.8,171.95,6241.0,159.6419,160.6791,159.6045,160.6791,6241.0
2022-01-04 12:00:00,171.79,172.08,171.5,172.01,7727.0,160.5296,160.8006,160.2586,160.7352,7727.0
2022-01-04 12:30:00,172.1,172.71,171.71,172.59,16336.0,160.8193,161.3893,160.4549,161.2772,16336.0
2022-01-04 13:00:00,172.52,172.67,171.9,171.9,14632.0,161.2118,161.3519,160.6324,160.6324,14632.0
2022-01-04 13:30:00,171.8,171.91,171.34,171.64,14403.0,160.539,160.6418,160.1091,160.3894,14403.0
2022-01-04 14:00:00,171.65,172.28,171.64,172.18,13981.0,160.3988,160.9875,160.3894,160.8941,13981.0
2022-01-04 14:30:00,172.17,172.32,171.89,172.12,16994.0,160.8847,161.0249,160.6231,160.838,16994.0
2022-01-04 15:00:00,172.02,172.52,171.95,172.29,15216.0,160.7445,161.2118,160.6791,160.9968,15216.0
2022-01-04 15:30:00,172.19,172.52,171.86,172.11,78852.0,160.9034,161.2118,160.595,160.8286,78852.0
2022-01-05 09:30:00,173.54,176.33,171.91,175.97,62286.0,162.1649,164.772,160.6418,164.4356,62286.0
2022-01-05 10:00:00,175.98,176.43,175.22,176.06,22894.0,164.445,164.8655,163.7348,164.5197,22894.0
2022-01-05 10:30:00,176.06,176.4,175.42,175.54,20265.0,164.5197,164.8374,163.9217,164.0338,20265.0
2022-01-05 11:00:00,175.3,176.48,175.21,175.72,19908.0,163.8095,164.9122,163.7254,164.202,19908.0
2022-01-05 11:30:00,175.78,175.88,175.26,175.61,19067.0,164.2581,164.3515,163.7722,164.0992,19067.0
2022-01-05 12:00:00,175.6,176.5,175.46,176.5,14820.0,164.0899,164.9309,163.9591,164.9309,14820.0
2022-01-05 12:30:00,176.46,176.46,175.6,175.89,12004.0,164.8935,164.8935,164.0899,164.3609,12004.0
2022-01-05 13:00:00,175.97,176.24,175.44,175.5,12492.0,164.4356,164.6879,163.9404,163.9964,12492.0
2022-01-05 13:30:00,175.67,175.92,175.54,175.92,13957.0,164.1553,164.3889,164.0338,164.3889,13957.0
2022-01-05 14:00:00,175.91,176.37,174.71,174.71,47184.0,164.3796,164.8094,163.2582,163.2582,47184.0
2022-01-05 14:30:00,174.66,174.9,173.92,174.4,22370.0,163.2115,163.4358,162.52,162.9685,22370.0
2022-01-05 15:00:00,174.38,174.55,173.79,174.18,47661.0,162.9498,163.1087,162.3985,162.763,47661.0
2022-01-05 15:30:00,174.13,174.35,173.68,173.85,204173.0,162.7162,162.9218,162.2957,162.4546,204173.0
2022-01-06 09:30:00,175.43,175.73,173.36,173.57,28033.0,163.931,164.2114,161.9967,162.1929,28033.0
2022-01-06 10:00:00,173.69,174.69,172.65,172.75,20946.0,162.3051,163.2395,161.3332,161.4267,20946.0
2022-01-06 10:30:00,172.87,173.51,172.37,172.37,14734.0,161.5388,162.1369,161.0716,161.0716,14734.0
2022-01-06 11:00:00,172.45,172.5,171.77,172.11,8198.0,161.1464,161.1931,160.5109,160.8286,8198.0
2022-01-06 11:30:00,172.06,172.99,171.88,172.8,13767.0,160.7819,161.651,160.6137,161.4734,13767.0
2022-01-06 12:00:00,172.8,173.22,172.53,172.77,8833.0,161.4734,161.8659,161.2211,161.4454,8833.0
2022-01-06 12:30:00,172.88,173.3,172.7,173.22,11753.0,161.5482,161.9406,161.38,161.8659,11753.0
2022-01-06 13:00:00,173.11,173.44,172.77,172.84,8560.0,161.7631,162.0715,161.4454,161.5108,8560.0
2022-01-06 13:30:00,172.74,172.75,172.03,172.59,11797.0,161.4173,161.4267,160.7539,161.2772,11797.0
2022-01-06 14:00:00,172.66,173.34,172.57,173.27,11934.0,161.3426,161.978,161.2585,161.9126,11934.0
2022-01-06 14:30:00,173.31,173.35,172.88,173.2,11235.0,161.95,161.9874,161.5482,161.8472,11235.0
2022-01-06 15:00:00,173.17,173.17,172.0,172.66,26717.0,161.8192,161.8192,160.7259,161.3426,26717.0
2022-01-06 15:30:00,172.53,172.68,171.54,171.81,87225.0,161.2211,161.3613,160.296,160.5483,87225.0
2022-01-07 09:30:00,172.98,173.14,171.78,172.14,14494.0,161.6416,161.7911,160.5203,160.8567,14494.0
2022-01-07 10:00:00,172.15,172.65,171.85,172.17,18387.0,160.866,161.3332,160.5857,160.8847,18387.0
2022-01-07 10:30:00,172.21,172.21,171.02,171.27,22571.0,160.9221,160.9221,159.8101,160.0437,22571.0
2022-01-07 11:00:00,171.35,172.33,171.25,171.99,30817.0,160.1185,161.0342,160.025,160.7165,30817.0
2022-01-07 11:30:00,171.94,173.11,171.9,172.93,22299.0,160.6698,161.7631,160.6324,161.5949,22299.0
2022-01-07 12:00:00,172.74,173.15,172.73,172.88,12006.0,161.4173,161.8005,161.408,161.5482,12006.0
2022-01-07 12:30:00,172.88,172.88,172.15,172.32,19914.0,161.5482,161.5482,160.866,161.0249,19914.0
2022-01-07 13:00:00,172.25,172.49,171.91,172.29,20686.0,160.9595,161.1837,160.6418,160.9968,20686.0
2022-01-07 13:30:00,172.18,172.39,172.01,172.12,17035.0,160.8941,161.0903,160.7352,160.838,17035.0
2022-01-07 14:00:00,172.14,172.4,171.94,172.24,21467.0,160.8567,161.0996,160.6698,160.9501,21467.0
2022-01-07 14:30:00,172.08,172.58,172.03,172.37,22265.0,160.8006,161.2678,160.7539,161.0716,22265.0
2022-01-07 15:00:00,172.42,172.71,172.38,172.66,20777.0,161.1183,161.3893,161.0809,161.3426,20777.0
2022-01-07 15:30:00,172.64,172.9,172.03,172.04,120353.0,161.3239,161.5669,160.7539,160.7632,120353.0
2022-01-10 09:30:00,171.76,173.27,170.54,170.83,40669.0,160.5016,161.9126,159.3616,159.6325,40669.0
2022-01-10 10:00:00,170.8,170.9,168.66,169.0,43797.0,159.6045,159.698,157.6048,157.9225,43797.0
2022-01-10 10:30:00,169.01,169.98,168.72,169.31,21595.0,157.9318,158.8383,157.6608,158.2122,21595.0
2022-01-10 11:00:00,169.33,169.78,168.84,169.78,20847.0,158.2309,158.6514,157.773,158.6514,20847.0
2022-01-10 11:30:00,169.71,169.71,168.61,169.12,19425.0,158.586,158.586,157.5581,158.0346,19425.0
2022-01-10 12:00:00,169.13,169.53,168.9,169.33,12870.0,158.044,158.4178,157.829,158.2309,12870.0
2022-01-10 12:30:00,169.02,169.02,168.18,168.6,14798.0,157.9412,157.9412,157.1562,157.5487,14798.0
2022-01-10 13:00:00,168.59,169.32,168.56,169.03,10218.0,157.5394,158.2215,157.5113,157.9505,10218.0
2022-01-10 13:30:00,169.0,169.84,168.89,169.78,7088.0,157.9225,158.7074,157.8197,158.6514,7088.0
2022-01-10 14:00:00,169.73,170.33,169.62,170.0,40921.0,158.6046,159.1653,158.5019,158.8569,40921.0
2022-01-10 14:30:00,169.92,170.05,169.36,169.73,8276.0,158.7822,158.9037,158.2589,158.6046,8276.0
2022-01-10 15:00:00,169.76,170.03,169.52,169.63,21585.0,158.6327,158.885,158.4084,158.5112,21585.0
2022-01-10 15:30:00,169.49,170.41,169.32,170.34,52015.0,158.3804,159.2401,158.2215,159.1747,52015.0
2022-01-11 09:30:00,171.26,171.26,169.48,169.48,15031.0,160.0344,160.0344,158.371,158.371,15031.0
2022-01-11 10:00:00,169.64,169.89,168.72,169.26,12841.0,158.5205,158.7542,157.6608,158.1655,12841.0
2022-01-11 10:30:00,169.21,169.26,168.38,168.95,13032.0,158.1187,158.1655,157.3431,157.8758,13032.0
2022-01-11 11:00:00,168.81,169.51,168.8,169.39,7604.0,157.7449,158.3991,157.7356,158.2869,7604.0
2022-01-11 11:30:00,169.38,169.92,169.09,169.2,9224.0,158.2776,158.7822,158.0066,158.1094,9224.0
2022-01-11 12:00:00,169.15,169.73,168.95,169.68,15834.0,158.0627,158.6046,157.8758,158.5579,15834.0
2022-01-11 12:30:00,169.65,170.27,169.51,170.2,8300.0,158.5299,159.1092,158.3991,159.0438,8300.0
2022-01-11 13:00:00,170.22,170.58,170.0,170.53,3621.0,159.0625,159.3989,158.8569,159.3522,3621.0
2022-01-11 13:30:00,170.58,170.96,170.56,170.83,4654.0,159.3989,159.754,159.3802,159.6325,4654.0
2022-01-11 14:00:00,170.99,170.99,170.57,170.77,4660.0,159.7821,159.7821,159.3896,159.5765,4660.0
2022-01-11 14:30:00,170.91,171.1,170.85,170.95,11179.0,159.7073,159.8848,159.6512,159.7447,11179.0
2022-01-11 15:00:00,171.1,171.5,171.1,171.22,13511.0,159.8848,160.2586,159.8848,159.997,13511.0
2022-01-11 15:30:00,171.21,171.33,170.85,171.25,60312.0,159.9876,160.0998,159.6512,160.025,60312.0
2022-01-12 09:30:00,172.5,173.9,172.29,173.17,15759.0,161.1931,162.5013,160.9968,161.8192,15759.0
2022-01-12 10:00:00,173.35,173.44,172.01,172.01,9366.0,161.9874,162.0715,160.7352,160.7352,9366.0
2022-01-12 10:30:00,172.15,172.4,171.73,172.25,10970.0,160.866,161.0996,160.4735,160.9595,10970.0
2022-01-12 11:00:00,172.32,172.4,171.36,171.94,4911.0,161.0249,161.0996,160.1278,160.6698,4911.0
2022-01-12 11:30:00,172.09,172.55,172.03,172.28,4777.0,160.81,161.2398,160.7539,160.9875,4777.0
2022-01-12 12:00:00,172.25,172.34,172.07,172.2,3817.0,160.9595,161.0436,160.7913,160.9127,3817.0
2022-01-12 12:30:00,172.09,172.35,172.0,172.35,2052.0,160.81,161.0529,160.7259,161.0529,2052.0
2022-01-12 13:00:00,172.31,172.62,172.23,172.47,2062.0,161.0155,161.3052,160.9408,161.165,2062.0
2022-01-12 13:30:00,172.39,172.55,171.48,171.62,4969.0,161.0903,161.2398,160.2399,160.3708,4969.0
2022-01-12 14:00:00,171.53,172.57,171.43,172.46,9440.0,160.2867,161.2585,160.1932,161.1557,9440.0
2022-01-12 14:30:00,172.49,172.5,171.84,171.9,16354.0,161.1837,161.1931,160.5763,160.6324,16354.0
2022-01-12 15:00:00,171.94,172.24,171.73,172.08,10196.0,160.6698,160.9501,160.4735,160.8006,10196.0
2022-01-12 15:30:00,172.24,173.14,172.23,172.7,48230.0,160.9501,161.7911,160.9408,161.38,48230.0
2022-01-13 09:30:00,172.75,173.93,172.72,173.58,17122.0,161.4267,162.5293,161.3987,162.2023,17122.0
2022-01-13 10:00:00,173.55,173.87,172.81,173.04,20029.0,162.1743,162.4733,161.4828,161.6977,20029.0
2022-01-13 10:30:00,173.31,173.9,172.76,173.77,14326.0,161.95,162.5013,161.436,162.3798,14326.0
2022-01-13 11:00:00,173.73,173.94,173.46,173.92,8453.0,162.3425,162.5387,162.0902,162.52,8453.0
2022-01-13 11:30:00,173.91,174.42,173.78,174.42,7631.0,162.5107,162.9872,162.3892,162.9872,7631.0
2022-01-13 12:00:00,174.43,174.43,173.71,173.96,8444.0,162.9966,162.9966,162.3238,162.5574,8444.0
2022-01-13 12:30:00,174.12,174.92,173.87,174.28,17456.0,162.7069,163.4545,162.4733,162.8564,17456.0
2022-01-13 13:00:00,174.47,174.89,174.17,174.71,20795.0,163.034,163.4264,162.7536,163.2582,20795.0
2022-01-13 13:30:00,174.66,175.01,174.45,175.01,26090.0,163.2115,163.5386,163.0153,163.5386,26090.0
2022-01-13 14:00:00,175.05,175.3,174.66,174.67,78723.0,163.5759,163.8095,163.2115,163.2208,78723.0
2022-01-13 14:30:00,174.71,175.15,174.54,174.94,21733.0,163.2582,163.6694,163.0994,163.4731,21733.0
2022-01-13 15:00:00,174.91,174.91,173.68,173.92,51765.0,163.4451,163.4451,162.2957,162.52,51765.0
2022-01-13 15:30:00,173.98,174.04,173.06,173.35,149916.0,162.5761,162.6321,161.7164,161.9874,149916.0
2022-01-14 09:30:00,171.73,172.36,169.94,172.36,26749.0,160.4735,161.0623,158.8009,161.0623,26749.0
2022-01-14 10:00:00,172.0,172.38,171.47,171.85,13946.0,160.7259,161.0809,160.2306,160.5857,13946.0
2022-01-14 10:30:00,171.9,171.9,170.84,171.46,10213.0,160.6324,160.6324,159.6419,160.2212,10213.0
2022-01-14 11:00:00,171.46,171.62,170.2,170.83,7242.0,160.2212,160.3708,159.0438,159.6325,7242.0
2022-01-14 11:30:00,170.67,171.65,170.46,171.28,11153.0,159.483,160.3988,159.2868,160.053,11153.0
2022-01-14 12:00:00,171.07,171.28,171.02,171.13,10071.0,159.8568,160.053,159.8101,159.9129,10071.0
2022-01-14 12:30:00,171.24,171.49,170.64,170.77,7265.0,160.0157,160.2493,159.455,159.5765,7265.0
2022-01-14 13:00:00,170.71,171.47,170.71,171.44,8692.0,159.5204,160.2306,159.5204,160.2026,8692.0
2022-01-14 13:30:00,171.44,171.47,171.22,171.37,16677.0,160.2026,160.2306,159.997,160.1371,16677.0
2022-01-14 14:00:00,171.43,172.61,171.43,172.3,29146.0,160.1932,161.2959,160.1932,161.0062,29146.0
2022-01-14 14:30:00,172.28,173.44,172.28,173.09,14538.0,160.9875,162.0715,160.9875,161.7444,14538.0
2022-01-14 15:00:00,173.21,173.29,172.45,172.95,34684.0,161.8565,161.9313,161.1464,161.6136,34684.0
2022-01-14 15:30:00,172.98,173.95,172.98,173.58,74374.0,161.6416,162.548,161.6416,162.2023,74374.0
2022-01-18 09:30:00,172.41,172.75,170.38,170.7,21823.0,161.109,161.4267,159.212,159.5111,21823.0
2022-01-18 10:00:00,170.71,170.97,169.37,169.63,14663.0,159.5204,159.7634,158.2682,158.5112,14663.0
2022-01-18 10:30:00,169.73,170.68,169.65,170.53,11725.0,158.6046,159.4924,158.5299,159.3522,11725.0
2022-01-18 11:00:00,170.66,171.19,170.39,170.4,7560.0,159.4737,159.9689,159.2214,159.2307,7560.0
2022-01-18 11:30:00,170.43,171.16,169.66,170.88,22035.0,159.2588,159.9409,158.5392,159.6793,22035.0
2022-01-18 12:00:00,170.59,170.6,169.83,170.1,11068.0,159.4083,159.4176,158.6981,158.9504,11068.0
2022-01-18 12:30:00,170.1,170.77,169.88,170.11,11305.0,158.9504,159.5765,158.7448,158.9597,11305.0
2022-01-18 13:00:00,170.04,170.5,169.79,170.09,11383.0,158.8943,159.3242,158.6607,158.941,11383.0
2022-01-18 13:30:00,170.08,170.6,170.07,170.42,8911.0,158.9317,159.4176,158.9224,159.2494,8911.0
2022-01-18 14:00:00,170.45,171.0,170.45,170.75,14390.0,159.2775,159.7914,159.2775,159.5578,14390.0
2022-01-18 14:30:00,170.8,171.14,170.72,170.73,176357.0,159.6045,159.9222,159.5298,159.5391,176357.0
2022-01-18 15:00:00,170.67,171.05,170.29,170.41,17411.0,159.483,159.8381,159.1279,159.2401,17411.0
2022-01-18 15:30:00,170.5,170.69,170.12,170.57,83349.0,159.3242,159.5017,158.9691,159.3896,83349.0
2022-01-19 09:30:00,171.62,171.62,169.97,170.46,9883.0,160.3708,160.3708,158.8289,159.2868,9883.0
2022-01-19 10:00:00,170.51,170.52,168.89,168.89,10228.0,159.3335,159.3429,157.8197,157.8197,10228.0
2022-01-19 10:30:00,169.01,170.03,168.62,169.92,11217.0,157.9318,158.885,157.5674,158.7822,11217.0
2022-01-19 11:00:00,170.03,170.14,169.42,169.68,9301.0,158.885,158.9878,158.315,158.5579,9301.0
2022-01-19 11:30:00,169.94,170.45,169.48,170.45,8681.0,158.8009,159.2775,158.371,159.2775,8681.0
2022-01-19 12:00:00,170.49,170.73,170.02,170.13,7406.0,159.3148,159.5391,158.8756,158.9784,7406.0
2022-01-19 12:30:00,170.03,170.03,169.16,169.4,23315.0,158.885,158.885,158.072,158.2963,23315.0
2022-01-19 13:00:00,169.41,169.41,168.98,169.0,19229.0,158.3056,158.3056,157.9038,157.9225,19229.0
2022-01-19 13:30:00,168.85,169.22,168.75,168.94,7729.0,157.7823,158.1281,157.6889,157.8664,7729.0
2022-01-19 14:00:00,168.94,169.13,168.55,168.71,9525.0,157.8664,158.044,157.502,157.6515,9525.0
2022-01-19 14:30:00,168.67,169.51,168.65,169.39,15602.0,157.6141,158.3991,157.5954,158.2869,15602.0
2022-01-19 15:00:00,169.34,169.49,168.95,168.95,18453.0,158.2402,158.3804,157.8758,157.8758,18453.0
2022-01-19 15:30:00,168.9,169.25,167.97,168.09,62412.0,157.829,158.1561,156.96,157.0721,62412.0
2022-01-20 09:30:00,168.26,168.49,166.02,167.07,14231.0,157.231,157.4459,155.1378,156.119,14231.0
2022-01-20 10:00:00,167.05,167.26,166.07,166.57,13272.0,156.1003,156.2965,155.1845,155.6518,13272.0
2022-01-20 10:30:00,166.67,168.7,166.67,168.56,15182.0,155.7452,157.6422,155.7452,157.5113,15182.0
2022-01-20 11:00:00,168.55,168.72,167.95,168.53,17118.0,157.502,157.6608,156.9413,157.4833,17118.0
2022-01-20 11:30:00,168.59,168.86,168.01,168.37,16825.0,157.5394,157.7917,156.9974,157.3338,16825.0
2022-01-20 12:00:00,168.56,169.07,168.5,168.93,9043.0,157.5113,157.9879,157.4553,157.8571,9043.0
2022-01-20 12:30:00,169.06,169.06,168.55,168.66,6878.0,157.9786,157.9786,157.502,157.6048,6878.0
2022-01-20 13:00:00,168.61,168.64,167.89,168.41,7633.0,157.5581,157.5861,156.8853,157.3712,7633.0
2022-01-20 13:30:00,168.4,168.59,168.18,168.35,10416.0,157.3618,157.5394,157.1562,157.3151,10416.0
2022-01-20 14:00:00,168.34,168.78,167.63,167.65,5635.0,157.3058,157.7169,156.6423,156.661,5635.0
2022-01-20 14:30:00,167.55,168.09,167.05,167.77,23569.0,156.5675,157.0721,156.1003,156.7731,23569.0
2022-01-20 15:00:00,167.83,168.12,166.65,166.72,20145.0,156.8292,157.1002,155.7265,155.7919,20145.0
2022-01-20 15:30:00,166.69,166.7,164.65,165.07,95203.0,155.7639,155.7733,153.8576,154.2501,95203.0
2022-01-21 09:30:00,164.55,164.55,160.78,162.72,46753.0,153.7642,153.7642,150.2413,152.0541,46753.0
2022-01-21 10:00:00,162.78,163.21,161.31,162.41,15877.0,152.1102,152.512,150.7366,151.7645,15877.0
2022-01-21 10:30:00,162.32,164.81,162.32,164.72,17647.0,151.6804,154.0071,151.6804,153.923,17647.0
2022-01-21 11:00:00,164.49,165.42,164.31,164.81,46068.0,153.7081,154.5772,153.5399,154.0071,46068.0
2022-01-21 11:30:00,164.88,165.09,163.42,163.79,9789.0,154.0725,154.2688,152.7082,153.054,9789.0
2022-01-21 12:00:00,163.62,163.62,162.8,163.21,11024.0,152.8951,152.8951,152.1289,152.512,11024.0
2022-01-21 12:30:00,163.1,163.32,162.22,162.68,12508.0,152.4092,152.6148,151.5869,152.0168,12508.0
2022-01-21 13:00:00,162.7,163.21,162.33,162.66,11001.0,152.0354,152.512,151.6897,151.9981,11001.0
2022-01-21 13:30:00,162.64,163.27,162.26,162.26,8928.0,151.9794,152.5681,151.6243,151.6243,8928.0
2022-01-21 14:00:00,162.52,162.74,162.0,162.0,8309.0,151.8672,152.0728,151.3813,151.3813,8309.0
2022-01-21 14:30:00,161.82,162.01,161.1,161.1,16827.0,151.2131,151.3907,150.5403,150.5403,16827.0
2022-01-21 15:00:00,161.1,161.36,160.24,160.43,15814.0,150.5403,150.7833,149.7367,149.9142,15814.0
2022-01-21 15:30:00,160.44,161.61,160.44,160.67,60008.0,149.9236,151.0169,149.9236,150.1385,60008.0
2022-01-24 09:30:00,158.09,160.06,156.63,157.0,54904.0,147.7276,149.5685,146.3633,146.7091,54904.0
2022-01-24 10:00:00,156.74,158.37,155.83,158.11,25297.0,146.4661,147.9893,145.6158,147.7463,25297.0
2022-01-24 10:30:00,158.32,158.99,157.61,157.81,15142.0,147.9425,148.5686,147.2791,147.466,15142.0
2022-01-24 11:00:00,157.56,158.33,157.35,158.27,18086.0,147.2324,147.9519,147.0361,147.8958,18086.0
2022-01-24 11:30:00,158.15,158.66,156.35,157.82,20694.0,147.7837,148.2603,146.1017,147.4753,20694.0
2022-01-24 12:00:00,157.73,157.74,156.42,156.75,15319.0,147.3912,147.4006,146.1671,146.4754,15319.0
2022-01-24 12:30:00,156.83,157.73,156.26,157.53,22117.0,146.5502,147.3912,146.0176,147.2043,22117.0
2022-01-24 13:00:00,157.55,157.84,156.9,157.0,73757.0,147.223,147.494,146.6156,146.7091,73757.0
2022-01-24 13:30:00,157.0,158.32,156.87,158.31,29153.0,146.7091,147.9425,146.5876,147.9332,29153.0
2022-01-24 14:00:00,158.45,159.02,157.21,157.34,28956.0,148.064,148.5967,146.9053,147.0268,28956.0
2022-01-24 14:30:00,157.34,158.41,156.94,158.33,28328.0,147.0268,148.0266,146.653,147.9519,28328.0
2022-01-24 15:00:00,158.54,159.5,158.32,158.99,62446.0,148.1481,149.0452,147.9425,148.5686,62446.0
2022-01-24 15:30:00,158.81,161.56,158.71,160.9,111357.0,148.4004,150.9702,148.307,150.3534,111357.0
2022-01-25 09:30:00,159.11,159.9,155.27,155.55,35569.0,148.6808,149.419,145.0925,145.3541,35569.0
2022-01-25 10:00:00,155.57,157.18,154.68,157.12,59340.0,145.3728,146.8773,144.5411,146.8212,59340.0
2022-01-25 10:30:00,157.12,157.84,156.61,156.61,17207.0,146.8212,147.494,146.3446,146.3446,17207.0
2022-01-25 11:00:00,156.74,158.52,156.33,158.43,17836.0,146.4661,148.1294,146.083,148.0453,17836.0
2022-01-25 11:30:00,158.03,158.09,156.85,157.31,8903.0,147.6715,147.7276,146.5689,146.9987,8903.0
2022-01-25 12:00:00,157.25,158.0,156.87,157.93,8560.0,146.9427,147.6435,146.5876,147.5781,8560.0
2022-01-25 12:30:00,157.9,157.9,157.13,157.65,10958.0,147.5501,147.5501,146.8305,147.3165,10958.0
2022-01-25 13:00:00,157.51,158.54,157.4,158.53,6026.0,147.1856,148.1481,147.0828,148.1388,6026.0
2022-01-25 13:30:00,158.52,159.93,158.44,159.92,6698.0,148.1294,149.447,148.0547,149.4377,6698.0
2022-01-25 14:00:00,159.94,160.72,159.47,160.55,13884.0,149.4564,150.1852,149.0172,150.0264,13884.0
2022-01-25 14:30:00,160.68,161.47,160.3,161.17,16028.0,150.1478,150.8861,149.7928,150.6057,16028.0
2022-01-25 15:00:00,161.32,161.32,159.78,159.78,15283.0,150.7459,150.7459,149.3068,149.3068,15283.0
2022-01-25 15:30:00,159.9,160.55,159.55,159.78,72432.0,149.419,150.0264,149.0919,149.3068,72432.0
2022-01-26 09:30:00,160.89,163.63,160.66,163.28,20970.0,150.3441,152.9045,150.1292,152.5774,20970.0
2022-01-26 10:00:00,163.17,163.63,161.55,161.65,28678.0,152.4746,152.9045,150.9608,151.0543,28678.0
2022-01-26 10:30:00,161.49,162.09,161.16,161.28,27823.0,150.9048,151.4654,150.5964,150.7085,27823.0
2022-01-26 11:00:00,161.21,162.54,161.14,161.97,14781.0,150.6431,151.8859,150.5777,151.3533,14781.0
2022-01-26 11:30:00,161.94,162.05,161.31,161.96,19344.0,151.3253,151.428,150.7366,151.3439,19344.0
2022-01-26 12:00:00,162.02,162.39,161.63,161.75,11119.0,151.4,151.7458,151.0356,151.1477,11119.0
2022-01-26 12:30:00,161.72,162.09,161.64,161.89,13410.0,151.1197,151.4654,151.0449,151.2785,13410.0
2022-01-26 13:00:00,161.88,162.24,161.26,162.24,22460.0,151.2692,151.6056,150.6898,151.6056,22460.0
2022-01-26 13:30:00,162.27,162.65,161.95,162.14,23100.0,151.6336,151.9887,151.3346,151.5121,23100.0
2022-01-26 14:00:00,162.22,163.18,161.41,162.46,26164.0,151.5869,152.484,150.83,151.8112,26164.0
2022-01-26 14:30:00,162.47,162.81,160.32,161.16,39300.0,151.8205,152.1382,149.8114,150.5964,39300.0
2022-01-26 15:00:00,161.03,161.03,158.08,159.4,21700.0,150.4749,150.4749,147.7183,148.9517,21700.0
2022-01-26 15:30:00,159.32,160.21,158.96,159.6,68844.0,148.877,149.7087,148.5406,149.1386,68844.0
2022-01-27 09:30:00,161.82,164.96,161.39,164.26,66127.0,151.2131,154.1473,150.8113,153.4932,66127.0
2022-01-27 10:00:00,163.96,165.48,162.82,162.82,84117.0,153.2129,154.6332,152.1476,152.1476,84117.0
2022-01-27 10:30:00,162.75,163.22,161.58,162.81,33033.0,152.0822,152.5214,150.9889,152.1382,33033.0
2022-01-27 11:00:00,163.23,163.98,161.47,161.54,17009.0,152.5307,153.2315,150.8861,150.9515,17009.0
2022-01-27 11:30:00,162.15,163.05,161.94,162.72,14212.0,151.5215,152.3625,151.3253,152.0541,14212.0
2022-01-27 12:00:00,162.63,162.96,161.62,161.77,15634.0,151.97,152.2784,151.0262,151.1664,15634.0
2022-01-27 12:30:00,161.85,161.85,160.3,160.71,13839.0,151.2412,151.2412,149.7928,150.1759,13839.0
2022-01-27 13:00:00,160.71,160.78,159.43,159.55,32383.0,150.1759,150.2413,148.9798,149.0919,32383.0
2022-01-27 13:30:00,159.58,160.14,159.2,160.0,6404.0,149.12,149.6432,148.7649,149.5124,6404.0
2022-01-27 14:00:00,160.12,160.71,159.94,159.95,21552.0,149.6246,150.1759,149.4564,149.4657,21552.0
2022-01-27 14:30:00,159.94,160.89,159.49,160.36,21755.0,149.4564,150.3441,149.0358,149.8488,21755.0
2022-01-27 15:00:00,160.56,161.08,159.51,160.9,34232.0,150.0357,150.5216,149.0545,150.3534,34232.0
2022-01-27 15:30:00,160.91,161.22,159.94,159.95,114058.0,150.3628,150.6525,149.4564,149.4657,114058.0
2022-01-28 09:30:00,161.13,161.13,153.24,155.71,151291.0,150.5684,150.5684,143.1955,145.5036,151291.0
2022-01-28 10:00:00,155.63,156.47,153.95,155.38,50778.0,145.4289,146.2138,143.859,145.1952,50778.0
2022-01-28 10:30:00,155.67,156.0,149.23,151.44,125825.0,145.4662,145.7746,139.4484,141.5135,125825.0
2022-01-28 11:00:00,151.44,151.81,149.55,149.78,71607.0,141.5135,141.8593,139.7474,139.9623,71607.0
2022-01-28 11:30:00,150.02,150.66,149.18,150.56,69681.0,140.1866,140.7846,139.4016,140.6912,69681.0
2022-01-28 12:00:00,150.59,152.08,149.87,150.24,116067.0,140.7192,142.1116,140.0464,140.3922,116067.0
2022-01-28 12:30:00,150.36,151.24,150.03,150.59,55711.0,140.5043,141.3266,140.1959,140.7192,55711.0
2022-01-28 13:00:00,150.46,151.69,150.36,151.59,34329.0,140.5977,141.7471,140.5043,141.6537,34329.0
2022-01-28 13:30:00,151.77,152.85,151.64,151.82,44859.0,141.8219,142.8311,141.7004,141.8686,44859.0
2022-01-28 14:00:00,151.9,152.21,149.6,149.84,43479.0,141.9434,142.233,139.7941,140.0184,43479.0
2022-01-28 14:30:00,149.72,151.57,149.31,151.55,50273.0,139.9062,141.635,139.5231,141.6163,50273.0
2022-01-28 15:00:00,151.5,151.84,150.5,151.6,73621.0,141.5696,141.8873,140.6351,141.663,73621.0
2022-01-28 15:30:00,151.51,153.5,151.4,153.07,200920.0,141.5789,143.4385,141.4761,143.0367,200920.0
2022-01-31 09:30:00,150.72,152.04,149.3,149.49,62822.0,140.8407,142.0742,139.5138,139.6913,62822.0
2022-01-31 10:00:00,149.61,153.25,149.51,153.18,58416.0,139.8035,143.2049,139.71,143.1395,58416.0
2022-01-31 10:30:00,153.26,154.23,152.88,153.66,33443.0,143.2142,144.1206,142.8591,143.588,33443.0
2022-01-31 11:00:00,153.62,153.74,152.56,153.13,27440.0,143.5506,143.6627,142.5601,143.0927,27440.0
2022-01-31 11:30:00,153.08,154.63,152.93,154.12,39708.0,143.046,144.4944,142.9058,144.0178,39708.0
2022-01-31 12:00:00,154.11,154.63,153.8,154.46,29894.0,144.0085,144.4944,143.7188,144.3356,29894.0
2022-01-31 12:30:00,154.5,155.22,154.42,155.22,30420.0,144.3729,145.0457,144.2982,145.0457,30420.0
2022-01-31 13:00:00,155.19,155.39,154.78,154.78,32374.0,145.0177,145.2046,144.6346,144.6346,32374.0
2022-01-31 13:30:00,154.83,155.39,154.51,154.85,39916.0,144.6813,145.2046,144.3823,144.7,39916.0
2022-01-31 14:00:00,154.9,155.68,154.75,155.65,16609.0,144.7467,145.4756,144.6065,145.4476,16609.0
2022-01-31 14:30:00,155.7,155.77,155.08,155.39,27226.0,145.4943,145.5597,144.9149,145.2046,27226.0
2022-01-31 15:00:00,155.38,155.5,154.15,155.05,47883.0,145.1952,145.3074,144.0459,144.8869,47883.0
2022-01-31 15:30:00,155.05,155.85,154.71,155.64,139031.0,144.8869,145.6344,144.5692,145.4382,139031.0
2022-02-01 09:30:00,155.2,156.53,152.73,155.41,51567.0,145.027,146.2699,142.7189,145.2233,51567.0
2022-02-01 10:00:00,155.25,155.25,154.06,154.19,32817.0,145.0738,145.0738,143.9618,144.0833,32817.0
2022-02-01 10:30:00,154.3,154.88,153.39,153.84,31833.0,144.186,144.728,143.3357,143.7562,31833.0
2022-02-01 11:00:00,153.84,155.39,153.83,155.22,15943.0,143.7562,145.2046,143.7468,145.0457,15943.0
2022-02-01 11:30:00,155.1,155.88,154.37,155.09,24231.0,144.9336,145.6625,144.2515,144.9243,24231.0
2022-02-01 12:00:00,155.38,156.16,155.24,155.74,21891.0,145.1952,145.9241,145.0644,145.5317,21891.0
2022-02-01 12:30:00,155.86,156.62,155.75,156.61,17004.0,145.6438,146.354,145.541,146.3446,17004.0
2022-02-01 13:00:00,156.55,156.86,155.98,156.74,15860.0,146.2886,146.5782,145.7559,146.4661,15860.0
2022-02-01 13:30:00,156.72,157.07,156.54,156.88,18632.0,146.4474,146.7745,146.2792,146.5969,18632.0
2022-02-01 14:00:00,156.9,157.42,156.75,157.41,16988.0,146.6156,147.1015,146.4754,147.0922,16988.0
2022-02-01 14:30:00,157.45,157.72,156.92,157.01,32864.0,147.1296,147.3819,146.6343,146.7184,32864.0
2022-02-01 15:00:00,157.08,157.94,157.08,157.65,21461.0,146.7838,147.5874,146.7838,147.3165,21461.0
2022-02-01 15:30:00,157.66,158.13,157.49,157.72,128591.0,147.3258,147.765,147.1669,147.3819,128591.0
2022-02-02 09:30:00,157.18,158.43,155.57,156.46,29000.0,146.8773,148.0453,145.3728,146.2045,29000.0
2022-02-02 10:00:00,156.46,157.0,156.04,156.74,24325.0,146.2045,146.7091,145.812,146.4661,24325.0
2022-02-02 10:30:00,157.03,158.51,156.27,158.14,31175.0,146.7371,148.1201,146.0269,147.7743,31175.0
2022-02-02 11:00:00,158.05,158.31,157.45,157.88,29832.0,147.6902,147.9332,147.1296,147.5314,29832.0
2022-02-02 11:30:00,157.83,158.14,157.38,157.87,24230.0,147.4847,147.7743,147.0642,147.522,24230.0
2022-02-02 12:00:00,157.84,158.56,157.84,158.05,25320.0,147.494,148.1668,147.494,147.6902,25320.0
2022-02-02 12:30:00,158.01,158.31,157.54,157.73,22141.0,147.6529,147.9332,147.2137,147.3912,22141.0
2022-02-02 13:00:00,157.74,158.35,157.74,157.94,15853.0,147.4006,147.9706,147.4006,147.5874,15853.0
2022-02-02 13:30:00,158.08,158.56,158.01,158.55,13766.0,147.7183,148.1668,147.6529,148.1575,13766.0
2022-02-02 14:00:00,158.6,159.46,158.57,159.35,33047.0,148.2042,149.0078,148.1762,148.905,33047.0
2022-02-02 14:30:00,159.31,159.93,159.11,159.65,23928.0,148.8676,149.447,148.6808,149.1854,23928.0
2022-02-02 15:00:00,159.61,160.07,159.49,159.55,29006.0,149.148,149.5778,149.0358,149.0919,29006.0
2022-02-02 15:30:00,159.6,159.63,158.82,158.91,123757.0,149.1386,149.1667,148.4098,148.4939,123757.0
2022-02-03 09:30:00,157.75,160.47,157.73,159.43,23937.0,147.4099,149.9516,147.3912,148.9798,23937.0
2022-02-03 10:00:00,159.47,160.03,159.1,159.88,24206.0,149.0172,149.5405,148.6714,149.4003,24206.0
2022-02-03 10:30:00,159.92,161.26,159.91,161.2,14632.0,149.4377,150.6898,149.4283,150.6338,14632.0
2022-02-03 11:00:00,161.31,161.42,160.36,160.7,13288.0,150.7366,150.8393,149.8488,150.1665,13288.0
2022-02-03 11:30:00,160.85,161.05,160.16,160.21,12733.0,150.3067,150.4936,149.6619,149.7087,12733.0
2022-02-03 12:00:00,160.45,160.57,159.73,160.57,17174.0,149.9329,150.0451,149.2601,150.0451,17174.0
2022-02-03 12:30:00,160.45,160.7,160.24,160.59,8804.0,149.9329,150.1665,149.7367,150.0637,8804.0
2022-02-03 13:00:00,160.53,160.72,160.16,160.53,9758.0,150.0077,150.1852,149.6619,150.0077,9758.0
2022-02-03 13:30:00,160.54,161.1,160.54,160.74,12300.0,150.017,150.5403,150.017,150.2039,12300.0
2022-02-03 14:00:00,160.75,160.87,160.41,160.48,11212.0,150.2133,150.3254,149.8955,149.961,11212.0
2022-02-03 14:30:00,160.43,160.73,159.97,160.73,25398.0,149.9142,150.1946,149.4844,150.1946,25398.0
2022-02-03 15:00:00,160.68,161.16,160.27,160.92,25723.0,150.1478,150.5964,149.7647,150.3721,25723.0
2022-02-03 15:30:00,160.89,160.98,159.74,159.9,123284.0,150.3441,150.4282,149.2695,149.419,123284.0
2022-02-04 09:30:00,158.51,160.56,158.15,158.53,13125.0,148.1201,150.0357,147.7837,148.1388,13125.0
2022-02-04 10:00:00,158.75,158.79,157.05,157.22,96200.0,148.3444,148.3817,146.7558,146.9146,96200.0
2022-02-04 10:30:00,157.03,157.27,155.61,155.89,20446.0,146.7371,146.9614,145.4102,145.6718,20446.0
2022-02-04 11:00:00,155.68,156.4,155.09,156.32,25497.0,145.4756,146.1484,144.9243,146.0736,25497.0
2022-02-04 11:30:00,156.33,157.08,156.16,156.56,21730.0,146.083,146.7838,145.9241,146.2979,21730.0
2022-02-04 12:00:00,156.45,156.89,156.37,156.88,24179.0,146.1951,146.6063,146.1204,146.5969,24179.0
2022-02-04 12:30:00,157.1,157.13,156.7,156.8,16732.0,146.8025,146.8305,146.4287,146.5222,16732.0
2022-02-04 13:00:00,156.97,157.7,156.97,157.44,11562.0,146.681,147.3632,146.681,147.1202,11562.0
2022-02-04 13:30:00,157.43,157.64,157.06,157.38,10926.0,147.1109,147.3071,146.7651,147.0642,10926.0
2022-02-04 14:00:00,157.47,157.48,156.75,156.98,24867.0,147.1483,147.1576,146.4754,146.6904,24867.0
2022-02-04 14:30:00,156.97,157.28,156.62,156.9,19791.0,146.681,146.9707,146.354,146.6156,19791.0
2022-02-04 15:00:00,156.99,157.91,156.89,157.64,24850.0,146.6997,147.5594,146.6063,147.3071,24850.0
2022-02-04 15:30:00,157.65,158.38,156.41,156.47,187636.0,147.3165,147.9986,146.1577,146.2138,187636.0
2022-02-07 09:30:00,157.2,157.2,154.05,154.05,43953.0,146.896,146.896,143.9524,143.9524,43953.0
2022-02-07 10:00:00,154.38,155.66,154.25,155.6,16708.0,144.2608,145.4569,144.1393,145.4008,16708.0
2022-02-07 10:30:00,155.58,156.36,155.53,156.03,10161.0,145.3821,146.111,145.3354,145.8026,10161.0
2022-02-07 11:00:00,156.03,156.72,155.79,156.37,12194.0,145.8026,146.4474,145.5784,146.1204,12194.0
2022-02-07 11:30:00,156.43,156.49,155.63,155.89,11041.0,146.1764,146.2325,145.4289,145.6718,11041.0
2022-02-07 12:00:00,155.96,155.96,155.08,155.08,9389.0,145.7372,145.7372,144.9149,144.9149,9389.0
2022-02-07 12:30:00,155.18,156.06,155.04,155.9,12571.0,145.0084,145.8307,144.8775,145.6812,12571.0
2022-02-07 13:00:00,155.92,156.57,155.92,156.13,10639.0,145.6999,146.3072,145.6999,145.8961,10639.0
2022-02-07 13:30:00,156.24,156.53,156.24,156.39,7583.0,145.9989,146.2699,145.9989,146.139,7583.0
2022-02-07 14:00:00,156.3,156.52,155.93,156.06,16466.0,146.0549,146.2605,145.7092,145.8307,16466.0
2022-02-07 14:30:00,156.0,156.45,155.74,156.33,23965.0,145.7746,146.1951,145.5317,146.083,23965.0
2022-02-07 15:00:00,156.27,157.02,156.15,156.34,33022.0,146.0269,146.7278,145.9148,146.0923,33022.0
2022-02-07 15:30:00,156.35,156.5,154.98,155.1,99457.0,146.1017,146.2418,144.8215,144.9336,99457.0
2022-02-08 09:30:00,155.0,156.43,154.99,156.14,38419.0,144.8402,146.1764,144.8308,145.9054,38419.0
2022-02-08 10:00:00,156.14,156.64,155.6,155.94,27238.0,145.9054,146.3727,145.4008,145.7185,27238.0
2022-02-08 10:30:00,156.09,156.76,156.09,156.58,17400.0,145.8587,146.4848,145.8587,146.3166,17400.0
2022-02-08 11:00:00,156.58,156.92,156.38,156.59,21425.0,146.3166,146.6343,146.1297,146.3259,21425.0
2022-02-08 11:30:00,156.51,157.28,156.39,157.2,11676.0,146.2512,146.9707,146.139,146.896,11676.0
2022-02-08 12:00:00,157.26,157.44,156.78,156.91,13987.0,146.952,147.1202,146.5035,146.625,13987.0
2022-02-08 12:30:00,156.87,157.52,156.87,157.07,15323.0,146.5876,147.195,146.5876,146.7745,15323.0
2022-02-08 13:00:00,157.27,157.41,156.9,156.99,12754.0,146.9614,147.0922,146.6156,146.6997,12754.0
2022-02-08 13:30:00,156.97,157.67,156.97,157.42,9206.0,146.681,147.3351,146.681,147.1015,9206.0
2022-02-08 14:00:00,157.49,157.86,157.1,157.31,15804.0,147.1669,147.5127,146.8025,146.9987,15804.0
2022-02-08 14:30:00,157.27,157.55,156.89,157.14,14003.0,146.9614,147.223,146.6063,146.8399,14003.0
2022-02-08 15:00:00,157.24,158.3,157.19,158.26,24025.0,146.9333,147.9239,146.8866,147.8865,24025.0
2022-02-08 15:30:00,158.24,158.74,157.99,158.3,120829.0,147.8678,148.335,147.6342,147.9239,120829.0
2022-02-09 09:30:00,159.87,161.08,159.54,160.07,20862.0,149.3909,150.5216,149.0826,149.5778,20862.0
2022-02-09 10:00:00,160.28,160.69,159.71,160.54,21019.0,149.7741,150.1572,149.2414,150.017,21019.0
2022-02-09 10:30:00,160.44,160.62,160.01,160.32,13202.0,149.9236,150.0918,149.5218,149.8114,13202.0
2022-02-09 11:00:00,160.21,160.41,159.13,159.34,19675.0,149.7087,149.8955,148.6994,148.8957,19675.0
2022-02-09 11:30:00,159.31,159.85,159.2,159.78,15846.0,148.8676,149.3723,148.7649,149.3068,15846.0
2022-02-09 12:00:00,159.8,159.8,159.13,159.66,13691.0,149.3255,149.3255,148.6994,149.1947,13691.0
2022-02-09 12:30:00,159.55,160.14,159.52,159.92,13586.0,149.0919,149.6432,149.0639,149.4377,13586.0
2022-02-09 13:00:00,159.95,160.05,159.39,159.72,12535.0,149.4657,149.5591,148.9424,149.2508,12535.0
2022-02-09 13:30:00,159.72,161.37,159.66,160.77,28301.0,149.2508,150.7926,149.1947,150.2319,28301.0
2022-02-09 14:00:00,160.77,161.21,160.73,160.79,18060.0,150.2319,150.6431,150.1946,150.2506,18060.0
2022-02-09 14:30:00,160.79,161.3,160.62,160.69,17973.0,150.2506,150.7272,150.0918,150.1572,17973.0
2022-02-09 15:00:00,160.54,160.96,160.48,160.76,24500.0,150.017,150.4095,149.961,150.2226,24500.0
2022-02-09 15:30:00,160.83,161.18,160.47,160.6,128020.0,150.288,150.6151,149.9516,150.0731,128020.0
2022-02-10 09:30:00,159.09,161.48,159.09,160.79,26906.0,148.6621,150.8954,148.6621,150.2506,26906.0
2022-02-10 10:00:00,161.06,161.73,161.0,161.67,17578.0,150.5029,151.129,150.4469,151.073,17578.0
2022-02-10 10:30:00,161.58,162.08,161.43,161.52,15460.0,150.9889,151.4561,150.8487,150.9328,15460.0
2022-02-10 11:00:00,161.55,161.74,161.04,161.36,17333.0,150.9608,151.1384,150.4843,150.7833,17333.0
2022-02-10 11:30:00,161.37,162.02,161.25,161.49,10420.0,150.7926,151.4,150.6805,150.9048,10420.0
2022-02-10 12:00:00,161.55,161.68,161.21,161.68,8459.0,150.9608,151.0823,150.6431,151.0823,8459.0
2022-02-10 12:30:00,161.69,162.05,160.81,161.09,11458.0,151.0916,151.428,150.2693,150.531,11458.0
2022-02-10 13:00:00,161.14,161.6,160.56,161.09,12706.0,150.5777,151.0075,150.0357,150.531,12706.0
2022-02-10 13:30:00,161.11,161.15,160.22,161.02,15037.0,150.5497,150.587,149.718,150.4656,15037.0
2022-02-10 14:00:00,161.01,161.01,159.83,160.61,14390.0,150.4562,150.4562,149.3536,150.0824,14390.0
2022-02-10 14:30:00,160.8,160.8,159.84,160.21,18258.0,150.26,150.26,149.3629,149.7087,18258.0
2022-02-10 15:00:00,160.21,160.67,159.89,160.21,19946.0,149.7087,150.1385,149.4096,149.7087,19946.0
2022-02-10 15:30:00,159.97,160.26,159.26,160.03,92638.0,149.4844,149.7554,148.8209,149.5405,92638.0
2022-02-11 09:30:00,159.5,160.04,158.74,158.74,18393.0,149.0452,149.5498,148.335,148.335,18393.0
2022-02-11 10:00:00,158.8,159.94,158.79,159.94,16928.0,148.3911,149.4564,148.3817,149.4564,16928.0
2022-02-11 10:30:00,160.03,160.09,159.23,159.49,12604.0,149.5405,149.5965,148.7929,149.0358,12604.0
2022-02-11 11:00:00,159.58,160.28,159.58,159.9,9066.0,149.12,149.7741,149.12,149.419,9066.0
2022-02-11 11:30:00,159.96,160.02,159.2,159.74,8250.0,149.475,149.5311,148.7649,149.2695,8250.0
2022-02-11 12:00:00,159.61,159.74,159.14,159.47,9648.0,149.148,149.2695,148.7088,149.0172,9648.0
2022-02-11 12:30:00,159.45,159.54,158.93,158.99,8524.0,148.9985,149.0826,148.5126,148.5686,8524.0
2022-02-11 13:00:00,159.12,159.89,158.96,158.96,12562.0,148.6901,149.4096,148.5406,148.5406,12562.0
2022-02-11 13:30:00,158.78,158.9,156.4,156.47,37286.0,148.3724,148.4845,146.1484,146.2138,37286.0
2022-02-11 14:00:00,156.51,157.46,156.06,156.58,46394.0,146.2512,147.1389,145.8307,146.3166,46394.0
2022-02-11 14:30:00,156.35,156.93,155.16,155.86,39815.0,146.1017,146.6437,144.9897,145.6438,39815.0
2022-02-11 15:00:00,155.87,156.59,155.27,156.09,43333.0,145.6531,146.3259,145.0925,145.8587,43333.0
2022-02-11 15:30:00,156.04,156.6,155.2,155.52,169727.0,145.812,146.3353,145.027,145.3261,169727.0
2022-02-14 09:30:00,156.24,156.63,154.56,154.66,64151.0,145.9989,146.3633,144.429,144.5224,64151.0
2022-02-14 10:00:00,154.78,154.9,153.57,153.97,37960.0,144.6346,144.7467,143.5039,143.8777,37960.0
2022-02-14 10:30:00,153.85,153.92,152.53,152.56,36688.0,143.7655,143.8309,142.5321,142.5601,36688.0
2022-02-14 11:00:00,152.68,153.32,152.2,153.28,43637.0,142.6722,143.2703,142.2237,143.2329,43637.0
2022-02-14 11:30:00,153.15,154.17,153.06,154.08,15742.0,143.1114,144.0646,143.0273,143.9805,15742.0
2022-02-14 12:00:00,154.09,154.1,153.1,153.59,111057.0,143.9898,143.9992,143.0647,143.5226,111057.0
2022-02-14 12:30:00,153.65,154.81,153.25,154.67,53442.0,143.5786,144.6626,143.2049,144.5318,53442.0
2022-02-14 13:00:00,154.58,155.0,153.84,154.28,60285.0,144.4477,144.8402,143.7562,144.1674,60285.0
2022-02-14 13:30:00,154.29,154.54,153.14,153.3,16936.0,144.1767,144.4103,143.1021,143.2516,16936.0
2022-02-14 14:00:00,153.2,153.71,152.67,153.48,42864.0,143.1581,143.6347,142.6629,143.4198,42864.0
2022-02-14 14:30:00,153.31,153.78,152.77,153.64,54142.0,143.2609,143.7001,142.7563,143.5693,54142.0
2022-02-14 15:00:00,153.72,154.47,153.32,154.25,32299.0,143.6441,144.3449,143.2703,144.1393,32299.0
2022-02-14 15:30:00,154.1,155.03,154.09,154.11,143138.0,143.9992,144.8682,143.9898,144.0085,143138.0
2022-02-15 09:30:00,155.34,157.47,155.15,155.71,24269.0,145.1579,147.1483,144.9803,145.5036,24269.0
2022-02-15 10:00:00,155.78,156.17,155.09,156.16,25598.0,145.569,145.9335,144.9243,145.9241,25598.0
2022-02-15 10:30:00,156.23,157.44,156.12,157.4,17760.0,145.9895,147.1202,145.8867,147.0828,17760.0
2022-02-15 11:00:00,157.3,157.62,156.93,157.09,12133.0,146.9894,147.2884,146.6437,146.7932,12133.0
2022-02-15 11:30:00,157.09,157.78,157.09,157.64,11381.0,146.7932,147.4379,146.7932,147.3071,11381.0
2022-02-15 12:00:00,157.81,157.87,157.41,157.68,5528.0,147.466,147.522,147.0922,147.3445,5528.0
2022-02-15 12:30:00,157.73,158.18,157.58,157.71,10307.0,147.3912,147.8117,147.251,147.3725,10307.0
2022-02-15 13:00:00,157.79,158.85,157.78,158.85,14085.0,147.4473,148.4378,147.4379,148.4378,14085.0
2022-02-15 13:30:00,158.74,158.77,158.58,158.66,9770.0,148.335,148.363,148.1855,148.2603,9770.0
2022-02-15 14:00:00,158.61,159.22,158.53,159.0,37135.0,148.2135,148.7835,148.1388,148.578,37135.0
2022-02-15 14:30:00,158.98,158.99,158.31,158.53,27866.0,148.5593,148.5686,147.9332,148.1388,27866.0
2022-02-15 15:00:00,158.59,158.87,158.43,158.53,20565.0,148.1948,148.4565,148.0453,148.1388,20565.0
2022-02-15 15:30:00,158.37,158.53,157.77,158.28,99677.0,147.9893,148.1388,147.4286,147.9052,99677.0
2022-02-16 09:30:00,156.68,158.24,155.87,156.25,36075.0,146.41,147.8678,145.6531,146.0082,36075.0
2022-02-16 10:00:00,156.31,156.31,155.23,155.83,32981.0,146.0643,146.0643,145.0551,145.6158,32981.0
2022-02-16 10:30:00,155.82,155.92,155.23,155.67,33569.0,145.6064,145.6999,145.0551,145.4662,33569.0
2022-02-16 11:00:00,155.7,156.04,155.4,156.03,28060.0,145.4943,145.812,145.2139,145.8026,28060.0
2022-02-16 11:30:00,155.93,156.13,155.57,155.78,11675.0,145.7092,145.8961,145.3728,145.569,11675.0
2022-02-16 12:00:00,155.86,156.24,155.72,155.78,12784.0,145.6438,145.9989,145.513,145.569,12784.0
2022-02-16 12:30:00,155.66,155.66,154.83,155.08,10367.0,145.4569,145.4569,144.6813,144.9149,10367.0
2022-02-16 13:00:00,154.97,155.27,154.86,154.9,8584.0,144.8121,145.0925,144.7093,144.7467,8584.0
2022-02-16 13:30:00,154.9,155.19,154.57,154.8,10807.0,144.7467,145.0177,144.4383,144.6533,10807.0
2022-02-16 14:00:00,154.95,156.43,154.88,156.29,23763.0,144.7934,146.1764,144.728,146.0456,23763.0
2022-02-16 14:30:00,156.34,156.46,155.82,156.11,18806.0,146.0923,146.2045,145.6064,145.8774,18806.0
2022-02-16 15:00:00,156.02,156.54,156.02,156.27,12222.0,145.7933,146.2792,145.7933,146.0269,12222.0
2022-02-16 15:30:00,156.27,156.83,155.93,156.08,110847.0,146.0269,146.5502,145.7092,145.8494,110847.0
2022-02-17 09:30:00,154.18,154.97,153.04,153.16,64208.0,144.0739,144.8121,143.0086,143.1208,64208.0
2022-02-17 10:00:00,153.29,153.67,152.79,152.83,15451.0,143.2422,143.5973,142.775,142.8124,15451.0
2022-02-17 10:30:00,152.88,153.54,152.63,153.54,15004.0,142.8591,143.4759,142.6255,143.4759,15004.0
2022-02-17 11:00:00,153.5,153.84,153.41,153.59,15957.0,143.4385,143.7562,143.3544,143.5226,15957.0
2022-02-17 11:30:00,153.59,154.02,153.2,153.83,13434.0,143.5226,143.9244,143.1581,143.7468,13434.0
2022-02-17 12:00:00,153.95,154.5,153.73,154.34,12195.0,143.859,144.3729,143.6534,144.2234,12195.0
2022-02-17 12:30:00,154.37,154.37,153.79,154.03,7440.0,144.2515,144.2515,143.7095,143.9337,7440.0
2022-02-17 13:00:00,154.08,154.1,153.61,153.76,12327.0,143.9805,143.9992,143.5413,143.6814,12327.0
2022-02-17 13:30:00,153.71,153.85,153.41,153.57,25952.0,143.6347,143.7655,143.3544,143.5039,25952.0
2022-02-17 14:00:00,153.48,153.52,152.92,153.25,13249.0,143.4198,143.4572,142.8965,143.2049,13249.0
2022-02-17 14:30:00,153.28,153.59,153.11,153.25,24556.0,143.2329,143.5226,143.074,143.2049,24556.0
2022-02-17 15:00:00,153.27,153.42,152.59,153.15,12080.0,143.2236,143.3637,142.5881,143.1114,12080.0
2022-02-17 15:30:00,153.21,153.49,152.83,152.91,70213.0,143.1675,143.4291,142.8124,142.8872,70213.0
2022-02-18 09:30:00,156.3,158.03,150.26,151.6,396189.0,146.7435,148.3677,141.0728,142.3308,396189.0
2022-02-18 10:00:00,151.59,152.02,149.68,149.86,142664.0,142.3214,142.7251,140.5282,140.6972,142664.0
2022-02-18 10:30:00,149.84,150.09,147.9,148.26,149083.0,140.6784,140.9131,138.857,139.195,149083.0
2022-02-18 11:00:00,148.27,148.27,147.12,147.38,83342.0,139.2044,139.2044,138.1247,138.3688,83342.0
2022-02-18 11:30:00,147.45,147.5,145.53,145.67,86764.0,138.4346,138.4815,136.632,136.7634,86764.0
2022-02-18 12:00:00,145.59,146.48,144.72,146.32,104081.0,136.6883,137.5239,135.8715,137.3737,104081.0
2022-02-18 12:30:00,146.17,146.38,144.75,144.75,68354.0,137.2328,137.43,135.8996,135.8996,68354.0
2022-02-18 13:00:00,144.81,144.99,143.8,143.92,84558.0,135.956,136.125,135.0077,135.1204,84558.0
2022-02-18 13:30:00,143.88,144.85,143.84,144.68,118463.0,135.0828,135.9935,135.0453,135.8339,118463.0
2022-02-18 14:00:00,144.59,145.65,143.66,145.08,117319.0,135.7494,136.7446,134.8763,136.2095,117319.0
2022-02-18 14:30:00,145.08,145.32,143.96,144.36,85254.0,136.2095,136.4348,135.158,135.5335,85254.0
2022-02-18 15:00:00,144.32,144.59,143.33,143.35,93292.0,135.4959,135.7494,134.5665,134.5852,93292.0
2022-02-18 15:30:00,143.33,144.48,142.9,144.25,399298.0,134.5665,135.6462,134.1628,135.4302,399298.0
2022-02-22 09:30:00,141.0,142.99,140.76,141.66,143860.0,132.3789,134.2473,132.1536,132.9986,143860.0
2022-02-22 10:00:00,141.62,143.31,140.82,143.13,147819.0,132.961,134.5477,132.2099,134.3787,147819.0
2022-02-22 10:30:00,143.03,143.91,142.66,142.83,80560.0,134.2848,135.111,133.9374,134.097,80560.0
2022-02-22 11:00:00,142.81,143.07,141.91,141.91,49410.0,134.0783,134.3224,133.2333,133.2333,49410.0
2022-02-22 11:30:00,142.0,142.41,141.8,141.87,121663.0,133.3178,133.7027,133.13,133.1957,121663.0
2022-02-22 12:00:00,141.81,142.12,141.43,141.53,162942.0,133.1394,133.4305,132.7826,132.8765,162942.0
2022-02-22 12:30:00,141.48,143.69,141.42,143.62,41323.0,132.8296,134.9045,132.7733,134.8387,41323.0
2022-02-22 13:00:00,143.69,144.85,143.6,144.19,35592.0,134.9045,135.9935,134.82,135.3739,35592.0
2022-02-22 13:30:00,144.24,144.49,142.9,143.31,35432.0,135.4208,135.6555,134.1628,134.5477,35432.0
2022-02-22 14:00:00,143.22,143.31,142.09,142.81,47205.0,134.4632,134.5477,133.4023,134.0783,47205.0
2022-02-22 14:30:00,142.94,144.85,142.86,144.64,61327.0,134.2003,135.9935,134.1252,135.7964,61327.0
2022-02-22 15:00:00,144.63,145.57,144.53,144.67,58486.0,135.787,136.6695,135.6931,135.8245,58486.0
2022-02-22 15:30:00,144.77,144.89,143.35,144.08,175957.0,135.9184,136.0311,134.5852,135.2706,175957.0
2022-02-23 09:30:00,145.0,145.55,143.79,143.99,48441.0,136.1344,136.6507,134.9983,135.1861,48441.0
2022-02-23 10:00:00,144.0,144.0,141.18,141.66,75504.0,135.1955,135.1955,132.5479,132.9986,75504.0
2022-02-23 10:30:00,141.58,142.36,141.57,142.09,28471.0,132.9235,133.6558,132.9141,133.4023,28471.0
2022-02-23 11:00:00,141.88,141.98,140.72,140.8,18347.0,133.2051,133.299,132.1161,132.1912,18347.0
2022-02-23 11:30:00,140.76,141.69,140.61,141.35,36810.0,132.1536,133.0267,132.0128,132.7075,36810.0
2022-02-23 12:00:00,141.4,141.95,141.32,141.91,90121.0,132.7545,133.2708,132.6794,133.2333,90121.0
2022-02-23 12:30:00,142.02,142.45,141.02,141.5,51453.0,133.3366,133.7403,132.3977,132.8484,51453.0
2022-02-23 13:00:00,141.49,141.49,140.24,140.24,30682.0,132.839,132.839,131.6654,131.6654,30682.0
2022-02-23 13:30:00,140.34,140.98,139.81,140.41,31760.0,131.7593,132.3602,131.2617,131.825,31760.0
2022-02-23 14:00:00,140.37,140.48,139.35,139.35,30792.0,131.7875,131.8907,130.8298,130.8298,30792.0
2022-02-23 14:30:00,139.44,139.65,138.74,139.39,88450.0,130.9143,131.1115,130.2571,130.8674,88450.0
2022-02-23 15:00:00,139.32,139.44,138.66,139.16,72298.0,130.8017,130.9143,130.182,130.6514,72298.0
2022-02-23 15:30:00,139.08,139.19,138.14,138.66,211566.0,130.5763,130.6796,129.6938,130.182,211566.0
2022-02-24 09:30:00,134.82,135.79,133.78,135.71,93530.0,126.5768,127.4875,125.6004,127.4124,93530.0
2022-02-24 10:00:00,135.54,135.76,134.26,134.7,325749.0,127.2528,127.4593,126.051,126.4641,325749.0
2022-02-24 10:30:00,134.61,135.91,134.47,134.97,155741.0,126.3796,127.6001,126.2482,126.7176,155741.0
2022-02-24 11:00:00,134.87,136.24,134.06,135.38,46982.0,126.6237,127.91,125.8633,127.1026,46982.0
2022-02-24 11:30:00,135.47,135.5,134.25,135.19,46894.0,127.187,127.2152,126.0416,126.9242,46894.0
2022-02-24 12:00:00,135.11,135.24,133.56,133.77,36058.0,126.8491,126.9711,125.3938,125.591,36058.0
2022-02-24 12:30:00,133.86,135.28,133.5,134.61,30874.0,125.6755,127.0087,125.3375,126.3796,30874.0
2022-02-24 13:00:00,134.4,134.74,133.77,134.5,29785.0,126.1825,126.5017,125.591,126.2764,29785.0
2022-02-24 13:30:00,134.37,135.68,134.32,134.84,29065.0,126.1543,127.3842,126.1074,126.5956,29065.0
2022-02-24 14:00:00,134.95,135.15,134.35,135.03,37282.0,126.6988,126.8866,126.1355,126.774,37282.0
2022-02-24 14:30:00,134.97,136.12,134.96,135.84,31191.0,126.7176,127.7973,126.7082,127.5344,31191.0
2022-02-24 15:00:00,135.78,136.62,135.51,135.51,38212.0,127.4781,128.2667,127.2246,127.2246,38212.0
2022-02-24 15:30:00,135.58,137.46,135.54,137.2,150644.0,127.2903,129.0554,127.2528,128.8113,150644.0
2022-02-25 09:30:00,138.1,140.52,138.05,139.13,76483.0,129.6562,131.9283,129.6093,130.6233,76483.0
2022-02-25 10:00:00,139.19,140.07,138.79,140.06,26009.0,130.6796,131.5058,130.3041,131.4964,26009.0
2022-02-25 10:30:00,140.0,140.69,139.58,140.31,51223.0,131.4401,132.0879,131.0458,131.7311,51223.0
2022-02-25 11:00:00,140.48,140.98,140.18,140.56,28888.0,131.8907,132.3602,131.6091,131.9658,28888.0
2022-02-25 11:30:00,140.5,141.46,140.31,141.46,14791.0,131.9095,132.8108,131.7311,132.8108,14791.0
2022-02-25 12:00:00,141.34,141.96,141.03,141.96,29317.0,132.6981,133.2802,132.4071,133.2802,29317.0
2022-02-25 12:30:00,141.99,142.2,141.71,141.83,18293.0,133.3084,133.5056,133.0455,133.1582,18293.0
2022-02-25 13:00:00,141.9,141.94,141.25,141.78,33566.0,133.2239,133.2615,132.6136,133.1112,33566.0
2022-02-25 13:30:00,141.75,142.11,141.34,141.57,25243.0,133.0831,133.4211,132.6981,132.9141,25243.0
2022-02-25 14:00:00,141.53,141.53,141.06,141.21,45703.0,132.8765,132.8765,132.4353,132.5761,45703.0
2022-02-25 14:30:00,141.24,141.3,140.21,140.71,55622.0,132.6043,132.6606,131.6372,132.1067,55622.0
2022-02-25 15:00:00,140.8,141.17,140.44,140.92,43677.0,132.1912,132.5385,131.8532,132.3038,43677.0
2022-02-25 15:30:00,140.9,141.28,140.59,141.26,227886.0,132.285,132.6418,131.994,132.623,227886.0
2022-02-28 09:30:00,138.37,138.84,136.59,137.21,81681.0,129.9097,130.351,128.2386,128.8207,81681.0
2022-02-28 10:00:00,137.22,137.95,137.0,137.77,97138.0,128.8301,129.5154,128.6235,129.3464,97138.0
2022-02-28 10:30:00,137.58,138.46,137.22,138.46,58022.0,129.168,129.9942,128.8301,129.9942,58022.0
2022-02-28 11:00:00,138.46,139.77,138.24,139.73,77755.0,129.9942,131.2241,129.7877,131.1866,77755.0
2022-02-28 11:30:00,139.59,139.77,139.03,139.77,64483.0,131.0551,131.2241,130.5294,131.2241,64483.0
2022-02-28 12:00:00,139.72,139.8,138.18,138.28,35764.0,131.1772,131.2523,129.7314,129.8252,35764.0
2022-02-28 12:30:00,138.28,138.82,137.59,138.0,141787.0,129.8252,130.3322,129.1774,129.5624,141787.0
2022-02-28 13:00:00,138.05,138.49,137.88,138.23,39285.0,129.6093,130.0224,129.4497,129.7783,39285.0
2022-02-28 13:30:00,138.31,138.74,138.07,138.37,23989.0,129.8534,130.2571,129.6281,129.9097,23989.0
2022-02-28 14:00:00,138.3,138.32,137.59,137.65,38008.0,129.844,129.8628,129.1774,129.2338,38008.0
2022-02-28 14:30:00,137.8,138.52,137.61,138.06,53008.0,129.3746,130.0506,129.1962,129.6187,53008.0
2022-02-28 15:00:00,138.04,138.42,137.62,138.16,56381.0,129.5999,129.9567,129.2056,129.7126,56381.0
2022-02-28 15:30:00,138.11,139.36,137.41,139.27,401576.0,129.6656,130.8392,129.0084,130.7547,401576.0
2022-03-01 09:30:00,139.44,140.31,138.13,138.2,66661.0,130.9143,131.7311,129.6844,129.7501,66661.0
2022-03-01 10:00:00,138.26,138.71,137.03,137.86,116416.0,129.8065,130.2289,128.6517,129.4309,116416.0
2022-03-01 10:30:00,137.83,137.83,136.67,137.1,147804.0,129.4028,129.4028,128.3137,128.7174,147804.0
2022-03-01 11:00:00,136.99,138.35,136.91,138.05,50499.0,128.6141,129.891,128.539,129.6093,50499.0
2022-03-01 11:30:00,137.96,137.96,136.43,137.08,74906.0,129.5248,129.5248,128.0884,128.6986,74906.0
2022-03-01 12:00:00,137.02,137.05,136.11,136.55,37240.0,128.6423,128.6704,127.7879,128.201,37240.0
2022-03-01 12:30:00,136.5,137.1,136.47,136.78,30694.0,128.1541,128.7174,128.1259,128.417,30694.0
2022-03-01 13:00:00,136.79,136.99,135.21,135.21,68553.0,128.4263,128.6141,126.9429,126.9429,68553.0
2022-03-01 13:30:00,135.28,135.51,134.9,135.24,44782.0,127.0087,127.2246,126.6519,126.9711,44782.0
2022-03-01 14:00:00,135.17,136.03,134.86,135.83,97814.0,126.9054,127.7128,126.6143,127.525,97814.0
2022-03-01 14:30:00,135.84,136.09,135.1,135.15,80680.0,127.5344,127.7691,126.8397,126.8866,80680.0
2022-03-01 15:00:00,135.12,135.7,134.99,134.99,95772.0,126.8584,127.403,126.7364,126.7364,95772.0
2022-03-01 15:30:00,134.96,135.78,134.38,135.6,320826.0,126.7082,127.4781,126.1637,127.3091,320826.0
2022-03-02 09:30:00,136.71,138.12,136.46,138.01,84937.0,128.3512,129.675,128.1165,129.5717,84937.0
2022-03-02 10:00:00,138.14,139.8,137.62,139.55,47279.0,129.6938,131.2523,129.2056,131.0176,47279.0
2022-03-02 10:30:00,139.63,141.2,138.6,140.99,111513.0,131.0927,132.5667,130.1257,132.3695,111513.0
2022-03-02 11:00:00,141.14,142.47,140.94,142.31,76945.0,132.5104,133.7591,132.3226,133.6088,76945.0
2022-03-02 11:30:00,142.34,142.86,141.83,142.53,41613.0,133.637,134.1252,133.1582,133.8154,41613.0
2022-03-02 12:00:00,142.53,143.27,142.16,143.17,46794.0,133.8154,134.5101,133.468,134.4163,46794.0
2022-03-02 12:30:00,143.11,143.71,142.92,143.66,41827.0,134.3599,134.9232,134.1815,134.8763,41827.0
2022-03-02 13:00:00,143.74,143.91,143.26,143.56,35677.0,134.9514,135.111,134.5008,134.7824,35677.0
2022-03-02 13:30:00,143.55,143.76,143.21,143.27,29938.0,134.773,134.9702,134.4538,134.5101,29938.0
2022-03-02 14:00:00,143.41,143.58,142.95,143.13,26292.0,134.6416,134.8012,134.2097,134.3787,26292.0
2022-03-02 14:30:00,143.1,143.37,142.6,142.77,46630.0,134.3505,134.604,133.8811,134.0407,46630.0
2022-03-02 15:00:00,142.74,143.31,142.65,143.31,49009.0,134.0125,134.5477,133.928,134.5477,49009.0
2022-03-02 15:30:00,143.31,143.56,142.91,143.29,220693.0,134.5477,134.7824,134.1722,134.5289,220693.0
2022-03-03 09:30:00,144.18,145.92,144.03,144.56,81699.0,135.3645,136.9981,135.2237,135.7213,81699.0
2022-03-03 10:00:00,144.56,144.85,143.75,144.62,128866.0,135.7213,135.9935,134.9608,135.7776,128866.0
2022-03-03 10:30:00,144.63,144.67,143.6,143.7,67928.0,135.787,135.8245,134.82,134.9138,67928.0
2022-03-03 11:00:00,143.69,144.13,143.29,143.96,38265.0,134.9045,135.3176,134.5289,135.158,38265.0
2022-03-03 11:30:00,143.94,144.28,143.7,144.09,29935.0,135.1392,135.4584,134.9138,135.28,29935.0
2022-03-03 12:00:00,144.04,144.32,143.42,143.42,18078.0,135.2331,135.4959,134.651,134.651,18078.0
2022-03-03 12:30:00,143.54,144.71,143.51,144.42,42048.0,134.7636,135.8621,134.7355,135.5898,42048.0
2022-03-03 13:00:00,144.34,145.27,144.29,145.15,37722.0,135.5147,136.3879,135.4678,136.2752,37722.0
2022-03-03 13:30:00,145.1,145.3,144.71,144.8,25511.0,136.2282,136.416,135.8621,135.9466,25511.0
2022-03-03 14:00:00,144.89,145.1,144.57,144.67,21663.0,136.0311,136.2282,135.7307,135.8245,21663.0
2022-03-03 14:30:00,144.63,144.67,143.7,143.8,28013.0,135.787,135.8245,134.9138,135.0077,28013.0
2022-03-03 15:00:00,143.79,144.63,143.67,144.62,39400.0,134.9983,135.787,134.8857,135.7776,39400.0
2022-03-03 15:30:00,144.58,144.78,143.95,144.68,229741.0,135.74,135.9278,135.1486,135.8339,229741.0
2022-03-04 09:30:00,141.61,142.75,140.48,141.62,50294.0,132.9516,134.0219,131.8907,132.961,50294.0
2022-03-04 10:00:00,141.78,141.96,140.63,140.94,28744.0,133.1112,133.2802,132.0316,132.3226,28744.0
2022-03-04 10:30:00,141.01,141.01,139.61,139.62,11420.0,132.3883,132.3883,131.0739,131.0833,11420.0
2022-03-04 11:00:00,139.57,139.87,139.18,139.26,18887.0,131.0364,131.318,130.6702,130.7453,18887.0
2022-03-04 11:30:00,139.15,140.13,138.72,139.86,57459.0,130.642,131.5621,130.2383,131.3086,57459.0
2022-03-04 12:00:00,139.77,140.76,139.68,140.31,14071.0,131.2241,132.1536,131.1396,131.7311,14071.0
2022-03-04 12:30:00,140.19,140.76,139.95,140.53,62265.0,131.6185,132.1536,131.3931,131.9377,62265.0
2022-03-04 13:00:00,140.63,141.05,140.07,140.14,25425.0,132.0316,132.4259,131.5058,131.5715,25425.0
2022-03-04 13:30:00,140.11,140.55,139.62,139.71,16712.0,131.5433,131.9564,131.0833,131.1678,16712.0
2022-03-04 14:00:00,139.64,140.57,139.57,140.18,32505.0,131.1021,131.9752,131.0364,131.6091,32505.0
2022-03-04 14:30:00,140.14,140.41,139.86,140.03,38860.0,131.5715,131.825,131.3086,131.4682,38860.0
2022-03-04 15:00:00,140.06,141.32,140.06,141.28,59629.0,131.4964,132.6794,131.4964,132.6418,59629.0
2022-03-04 15:30:00,141.24,141.91,140.87,141.91,166718.0,132.6043,133.2333,132.2569,133.2333,166718.0
2022-03-07 09:30:00,140.23,141.1,138.45,138.63,61749.0,131.656,132.4728,129.9848,130.1538,61749.0
2022-03-07 10:00:00,138.63,139.09,137.03,137.08,104048.0,130.1538,130.5857,128.6517,128.6986,104048.0
2022-03-07 10:30:00,137.23,137.48,135.29,135.95,114139.0,128.8394,129.0742,127.0181,127.6377,114139.0
2022-03-07 11:00:00,136.06,137.15,135.99,136.44,82670.0,127.741,128.7643,127.6753,128.0977,82670.0
2022-03-07 11:30:00,136.25,136.25,134.32,134.52,31086.0,127.9194,127.9194,126.1074,126.2951,31086.0
2022-03-07 12:00:00,134.47,135.16,134.27,134.68,30595.0,126.2482,126.896,126.0604,126.4454,30595.0
2022-03-07 12:30:00,134.65,135.65,134.5,135.25,44541.0,126.4172,127.356,126.2764,126.9805,44541.0
2022-03-07 13:00:00,135.22,135.62,135.05,135.29,28200.0,126.9523,127.3279,126.7927,127.0181,28200.0
2022-03-07 13:30:00,135.27,135.76,134.63,134.84,28357.0,126.9993,127.4593,126.3984,126.5956,28357.0
2022-03-07 14:00:00,134.93,135.26,134.0,134.06,81496.0,126.6801,126.9899,125.8069,125.8633,81496.0
2022-03-07 14:30:00,133.91,134.64,133.87,134.27,74769.0,125.7224,126.4078,125.6849,126.0604,74769.0
2022-03-07 15:00:00,134.4,134.74,133.86,134.56,75709.0,126.1825,126.5017,125.6755,126.3327,75709.0
2022-03-07 15:30:00,134.43,134.43,133.38,133.62,236046.0,126.2106,126.2106,125.2248,125.4502,236046.0
2022-03-08 09:30:00,135.37,135.8,132.26,133.18,195940.0,127.0932,127.4969,124.1733,125.0371,195940.0
2022-03-08 10:00:00,133.03,134.29,132.44,133.22,35385.0,124.8962,126.0792,124.3423,125.0746,35385.0
2022-03-08 10:30:00,133.27,134.46,132.79,134.34,18164.0,125.1216,126.2388,124.6709,126.1261,18164.0
2022-03-08 11:00:00,134.55,134.86,133.5,133.51,35020.0,126.3233,126.6143,125.3375,125.3469,35020.0
2022-03-08 11:30:00,133.43,134.22,132.94,134.05,54546.0,125.2718,126.0135,124.8117,125.8539,54546.0
2022-03-08 12:00:00,134.08,136.43,133.94,136.37,51383.0,125.882,128.0884,125.7506,128.032,51383.0
2022-03-08 12:30:00,136.3,136.42,135.69,136.27,48625.0,127.9663,128.079,127.3936,127.9381,48625.0
2022-03-08 13:00:00,136.28,137.74,135.98,135.98,32847.0,127.9475,129.3183,127.6659,127.6659,32847.0
2022-03-08 13:30:00,136.02,136.02,134.53,134.8,32106.0,127.7034,127.7034,126.3045,126.558,32106.0
2022-03-08 14:00:00,134.64,135.57,133.89,135.49,41555.0,126.4078,127.2809,125.7037,127.2058,41555.0
2022-03-08 14:30:00,135.42,136.3,135.07,135.55,33451.0,127.1401,127.9663,126.8115,127.2622,33451.0
2022-03-08 15:00:00,135.48,136.04,134.72,134.72,71995.0,127.1964,127.7222,126.4829,126.4829,71995.0
2022-03-08 15:30:00,134.62,134.75,133.57,133.93,155193.0,126.389,126.5111,125.4032,125.7412,155193.0
2022-03-09 09:30:00,137.3,138.26,136.44,137.2,37794.0,128.9052,129.8065,128.0977,128.8113,37794.0
2022-03-09 10:00:00,137.11,138.74,136.87,138.25,46853.0,128.7268,130.2571,128.5014,129.7971,46853.0
2022-03-09 10:30:00,138.33,139.76,137.89,139.48,65995.0,129.8722,131.2147,129.4591,130.9519,65995.0
2022-03-09 11:00:00,139.56,139.56,138.2,138.91,49416.0,131.027,131.027,129.7501,130.4167,49416.0
2022-03-09 11:30:00,138.93,139.35,138.8,139.12,58071.0,130.4355,130.8298,130.3134,130.6139,58071.0
2022-03-09 12:00:00,139.19,139.52,138.72,139.46,30662.0,130.6796,130.9894,130.2383,130.9331,30662.0
2022-03-09 12:30:00,139.5,140.26,139.49,139.75,17570.0,130.9706,131.6842,130.9613,131.2054,17570.0
2022-03-09 13:00:00,139.64,139.89,139.24,139.43,38429.0,131.1021,131.3368,130.7265,130.9049,38429.0
2022-03-09 13:30:00,139.4,139.46,139.04,139.4,33221.0,130.8768,130.9331,130.5388,130.8768,33221.0
2022-03-09 14:00:00,139.36,139.58,138.74,138.91,47937.0,130.8392,131.0458,130.2571,130.4167,47937.0
2022-03-09 14:30:00,138.91,139.14,138.47,138.48,34821.0,130.4167,130.6327,130.0036,130.013,34821.0
2022-03-09 15:00:00,138.48,139.2,138.38,139.03,78008.0,130.013,130.689,129.9191,130.5294,78008.0
2022-03-09 15:30:00,139.03,139.33,138.19,138.61,254812.0,130.5294,130.811,129.7407,130.1351,254812.0
2022-03-10 09:30:00,136.48,138.75,136.48,138.45,53385.0,128.1353,130.2665,128.1353,129.9848,53385.0
2022-03-10 10:00:00,138.46,138.51,137.65,137.87,44757.0,129.9942,130.0412,129.2338,129.4403,44757.0
2022-03-10 10:30:00,137.74,138.68,137.05,137.28,46035.0,129.3183,130.2008,128.6704,128.8864,46035.0
2022-03-10 11:00:00,137.4,138.26,137.4,137.92,19144.0,128.999,129.8065,128.999,129.4873,19144.0
2022-03-10 11:30:00,138.05,138.13,137.66,137.94,15191.0,129.6093,129.6844,129.2431,129.506,15191.0
2022-03-10 12:00:00,137.93,138.06,137.63,137.89,53013.0,129.4966,129.6187,129.215,129.4591,53013.0
2022-03-10 12:30:00,137.92,138.2,137.55,138.13,36045.0,129.4873,129.7501,129.1399,129.6844,36045.0
2022-03-10 13:00:00,138.2,138.97,137.91,138.08,55334.0,129.7501,130.4731,129.4779,129.6375,55334.0
2022-03-10 13:30:00,138.02,138.26,137.97,138.08,53417.0,129.5811,129.8065,129.5342,129.6375,53417.0
2022-03-10 14:00:00,137.98,139.09,137.98,138.46,39193.0,129.5436,130.5857,129.5436,129.9942,39193.0
2022-03-10 14:30:00,138.47,138.7,137.92,138.19,128412.0,130.0036,130.2196,129.4873,129.7407,128412.0
2022-03-10 15:00:00,138.12,138.23,137.83,138.0,42241.0,129.675,129.7783,129.4028,129.5624,42241.0
2022-03-10 15:30:00,138.05,139.08,137.86,138.55,257586.0,129.6093,130.5763,129.4309,130.0787,257586.0
2022-03-11 09:30:00,139.38,141.39,139.38,140.78,49996.0,130.858,132.7451,130.858,132.1724,49996.0
2022-03-11 10:00:00,140.61,140.69,139.79,140.34,173793.0,132.0128,132.0879,131.2429,131.7593,173793.0
2022-03-11 10:30:00,140.38,140.77,139.9,140.77,86749.0,131.7968,132.163,131.3462,132.163,86749.0
2022-03-11 11:00:00,140.65,140.91,140.4,140.45,26485.0,132.0503,132.2944,131.8156,131.8626,26485.0
2022-03-11 11:30:00,140.44,141.07,140.15,140.62,62386.0,131.8532,132.4447,131.5809,132.0222,62386.0
2022-03-11 12:00:00,140.52,140.62,139.57,139.57,16317.0,131.9283,132.0222,131.0364,131.0364,16317.0
2022-03-11 12:30:00,139.57,140.09,139.41,140.0,14897.0,131.0364,131.5246,130.8861,131.4401,14897.0
2022-03-11 13:00:00,139.84,139.97,139.52,139.65,20401.0,131.2899,131.4119,130.9894,131.1115,20401.0
2022-03-11 13:30:00,139.65,140.31,139.39,139.68,66114.0,131.1115,131.7311,130.8674,131.1396,66114.0
2022-03-11 14:00:00,139.59,140.39,139.52,140.28,22377.0,131.0551,131.8062,130.9894,131.703,22377.0
2022-03-11 14:30:00,140.28,140.29,139.29,139.34,27567.0,131.703,131.7123,130.7735,130.8204,27567.0
2022-03-11 15:00:00,139.45,139.55,138.66,138.82,16939.0,130.9237,131.0176,130.182,130.3322,16939.0
2022-03-11 15:30:00,138.62,138.71,137.88,138.09,221559.0,130.1445,130.2289,129.4497,129.6469,221559.0
2022-03-14 09:30:00,139.27,140.28,137.82,139.28,37561.0,130.7547,131.703,129.3934,130.7641,37561.0
2022-03-14 10:00:00,138.96,141.65,138.77,141.27,53107.0,130.4637,132.9892,130.2853,132.6324,53107.0
2022-03-14 10:30:00,141.43,142.64,141.15,142.2,65607.0,132.7826,133.9187,132.5198,133.5056,65607.0
2022-03-14 11:00:00,142.41,142.44,141.33,142.29,37045.0,133.7027,133.7309,132.6888,133.5901,37045.0
2022-03-14 11:30:00,142.11,142.28,141.12,141.71,84097.0,133.4211,133.5807,132.4916,133.0455,84097.0
2022-03-14 12:00:00,141.64,142.22,141.0,142.22,38782.0,132.9798,133.5243,132.3789,133.5243,38782.0
2022-03-14 12:30:00,142.14,142.76,141.89,142.1,59670.0,133.4492,134.0313,133.2145,133.4117,59670.0
2022-03-14 13:00:00,142.22,142.37,141.4,141.53,58492.0,133.5243,133.6652,132.7545,132.8765,58492.0
2022-03-14 13:30:00,141.65,141.65,140.31,140.37,30767.0,132.9892,132.9892,131.7311,131.7875,30767.0
2022-03-14 14:00:00,140.53,141.01,140.06,140.12,20954.0,131.9377,132.3883,131.4964,131.5527,20954.0
2022-03-14 14:30:00,140.18,140.49,139.8,139.94,51156.0,131.6091,131.9001,131.2523,131.3837,51156.0
2022-03-14 15:00:00,139.92,140.61,139.87,140.22,38694.0,131.365,132.0128,131.318,131.6466,38694.0
2022-03-14 15:30:00,140.16,140.24,139.66,139.81,198173.0,131.5903,131.6654,131.1209,131.2617,198173.0
2022-03-15 09:30:00,140.16,140.94,138.31,138.64,36947.0,131.5903,132.3226,129.8534,130.1632,36947.0
2022-03-15 10:00:00,138.63,138.65,136.07,136.84,100965.0,130.1538,130.1726,127.7504,128.4733,100965.0
2022-03-15 10:30:00,136.87,136.88,135.2,135.6,134950.0,128.5014,128.5108,126.9336,127.3091,134950.0
2022-03-15 11:00:00,135.58,136.08,135.24,136.08,34806.0,127.2903,127.7598,126.9711,127.7598,34806.0
2022-03-15 11:30:00,136.13,136.59,135.31,135.7,25337.0,127.8067,128.2386,127.0368,127.403,25337.0
2022-03-15 12:00:00,135.69,136.65,135.62,136.57,37720.0,127.3936,128.2949,127.3279,128.2198,37720.0
2022-03-15 12:30:00,136.5,137.13,136.34,136.95,67923.0,128.1541,128.7456,128.0039,128.5766,67923.0
2022-03-15 13:00:00,136.91,137.39,136.86,137.06,202827.0,128.539,128.9897,128.4921,128.6798,202827.0
2022-03-15 13:30:00,137.07,137.36,136.86,137.36,55132.0,128.6892,128.9615,128.4921,128.9615,55132.0
2022-03-15 14:00:00,137.32,137.54,136.45,136.68,52329.0,128.9239,129.1305,128.1071,128.3231,52329.0
2022-03-15 14:30:00,136.69,138.06,136.53,138.0,18234.0,128.3325,129.6187,128.1822,129.5624,18234.0
2022-03-15 15:00:00,137.97,139.09,137.8,139.0,37980.0,129.5342,130.5857,129.3746,130.5012,37980.0
2022-03-15 15:30:00,138.98,139.11,138.17,138.59,250220.0,130.4824,130.6045,129.722,130.1163,250220.0
2022-03-16 09:30:00,140.0,142.65,139.94,141.15,37598.0,131.4401,133.928,131.3837,132.5198,37598.0
2022-03-16 10:00:00,141.1,142.4,140.7,142.25,84446.0,132.4728,133.6933,132.0973,133.5525,84446.0
2022-03-16 10:30:00,142.26,143.06,142.07,143.06,30950.0,133.5619,134.313,133.3835,134.313,30950.0
2022-03-16 11:00:00,143.07,143.08,141.47,142.26,52322.0,134.3224,134.3318,132.8202,133.5619,52322.0
2022-03-16 11:30:00,142.27,142.72,142.24,142.66,13019.0,133.5713,133.9938,133.5431,133.9374,13019.0
2022-03-16 12:00:00,142.67,142.89,142.2,142.62,11360.0,133.9468,134.1534,133.5056,133.8999,11360.0
2022-03-16 12:30:00,142.54,142.72,141.75,141.97,17892.0,133.8248,133.9938,133.0831,133.2896,17892.0
2022-03-16 13:00:00,141.98,142.12,141.46,141.97,21762.0,133.299,133.4305,132.8108,133.2896,21762.0
2022-03-16 13:30:00,142.05,142.29,141.48,141.64,11370.0,133.3647,133.5901,132.8296,132.9798,11370.0
2022-03-16 14:00:00,141.48,141.76,139.88,139.88,26087.0,132.8296,133.0925,131.3274,131.3274,26087.0
2022-03-16 14:30:00,139.83,141.57,139.34,141.06,34091.0,131.2805,132.9141,130.8204,132.4353,34091.0
2022-03-16 15:00:00,141.03,141.82,141.01,141.24,29821.0,132.4071,133.1488,132.3883,132.6043,29821.0
2022-03-16 15:30:00,141.33,142.25,140.68,142.25,124464.0,132.6888,133.5525,132.0785,133.5525,124464.0
2022-03-17 09:30:00,140.71,141.5,140.0,140.82,39899.0,132.1067,132.8484,131.4401,132.2099,39899.0
2022-03-17 10:00:00,140.79,141.15,139.79,141.03,72982.0,132.1818,132.5198,131.2429,132.4071,72982.0
2022-03-17 10:30:00,141.04,141.16,140.0,140.27,61116.0,132.4165,132.5291,131.4401,131.6936,61116.0
2022-03-17 11:00:00,140.36,141.02,140.32,140.66,48670.0,131.7781,132.3977,131.7405,132.0597,48670.0
2022-03-17 11:30:00,140.61,141.29,140.47,140.84,33871.0,132.0128,132.6512,131.8813,132.2287,33871.0
2022-03-17 12:00:00,140.87,141.85,140.79,141.72,44238.0,132.2569,133.177,132.1818,133.0549,44238.0
2022-03-17 12:30:00,141.64,142.19,141.28,142.03,41943.0,132.9798,133.4962,132.6418,133.346,41943.0
2022-03-17 13:00:00,142.1,142.68,141.97,142.62,16452.0,133.4117,133.9562,133.2896,133.8999,16452.0
2022-03-17 13:30:00,142.59,142.82,142.48,142.66,12023.0,133.8717,134.0877,133.7684,133.9374,12023.0
2022-03-17 14:00:00,142.61,142.75,141.72,141.72,20322.0,133.8905,134.0219,133.0549,133.0549,20322.0
2022-03-17 14:30:00,141.72,142.09,141.69,142.04,22157.0,133.0549,133.4023,133.0267,133.3553,22157.0
2022-03-17 15:00:00,141.96,142.11,141.62,141.97,27375.0,133.2802,133.4211,132.961,133.2896,27375.0
2022-03-17 15:30:00,141.95,142.63,141.87,142.6,141063.0,133.2708,133.9093,133.1957,133.8811,141063.0
2022-03-18 09:30:00,144.16,144.16,141.04,141.45,264404.0,135.3457,135.3457,132.4165,132.8014,264404.0
2022-03-18 10:00:00,141.62,142.3,140.88,141.13,42970.0,132.961,133.5994,132.2663,132.501,42970.0
2022-03-18 10:30:00,140.9,141.08,140.19,140.85,48498.0,132.285,132.454,131.6185,132.2381,48498.0
2022-03-18 11:00:00,140.87,141.08,139.99,140.34,27481.0,132.2569,132.454,131.4307,131.7593,27481.0
2022-03-18 11:30:00,140.35,140.62,139.81,139.81,11539.0,131.7687,132.0222,131.2617,131.2617,11539.0
2022-03-18 12:00:00,139.68,140.75,139.68,140.73,35318.0,131.1396,132.1442,131.1396,132.1254,35318.0
2022-03-18 12:30:00,140.75,140.87,140.13,140.51,19983.0,132.1442,132.2569,131.5621,131.9189,19983.0
2022-03-18 13:00:00,140.56,140.77,140.35,140.76,66290.0,131.9658,132.163,131.7687,132.1536,66290.0
2022-03-18 13:30:00,140.87,141.61,140.87,141.38,22922.0,132.2569,132.9516,132.2569,132.7357,22922.0
2022-03-18 14:00:00,141.34,141.45,140.58,140.69,26934.0,132.6981,132.8014,131.9846,132.0879,26934.0
2022-03-18 14:30:00,140.74,141.1,140.54,140.68,36387.0,132.1348,132.4728,131.9471,132.0785,36387.0
2022-03-18 15:00:00,140.73,141.53,140.68,141.49,47273.0,132.1254,132.8765,132.0785,132.839,47273.0
2022-03-18 15:30:00,141.46,142.87,141.46,142.86,280960.0,132.8108,134.1346,132.8108,134.1252,280960.0
2022-03-21 09:30:00,143.53,144.88,142.08,143.07,41009.0,134.7542,136.0217,133.3929,134.3224,41009.0
2022-03-21 10:00:00,142.94,144.35,142.93,143.39,43529.0,134.2003,135.5241,134.1909,134.6228,43529.0
2022-03-21 10:30:00,143.28,143.36,142.75,143.05,14900.0,134.5195,134.5946,134.0219,134.3036,14900.0
2022-03-21 11:00:00,143.12,143.27,142.33,142.59,21776.0,134.3693,134.5101,133.6276,133.8717,21776.0
2022-03-21 11:30:00,142.49,143.53,142.14,143.34,13222.0,133.7778,134.7542,133.4492,134.5759,13222.0
2022-03-21 12:00:00,143.2,143.63,142.91,143.52,11219.0,134.4444,134.8481,134.1722,134.7449,11219.0
2022-03-21 12:30:00,143.52,143.52,142.46,142.78,13199.0,134.7449,134.7449,133.7497,134.0501,13199.0
2022-03-21 13:00:00,142.54,142.73,141.72,142.13,17014.0,133.8248,134.0032,133.0549,133.4398,17014.0
2022-03-21 13:30:00,142.15,142.51,142.07,142.2,10377.0,133.4586,133.7966,133.3835,133.5056,10377.0
2022-03-21 14:00:00,142.2,142.76,141.99,142.71,13162.0,133.5056,134.0313,133.3084,133.9844,13162.0
2022-03-21 14:30:00,142.69,143.15,142.46,142.47,17296.0,133.9656,134.3975,133.7497,133.7591,17296.0
2022-03-21 15:00:00,142.53,142.99,142.4,142.9,19150.0,133.8154,134.2473,133.6933,134.1628,19150.0
2022-03-21 15:30:00,142.88,142.92,142.04,142.73,124864.0,134.144,134.1815,133.3553,134.0032,124864.0
2022-03-22 09:30:00,144.09,144.49,142.42,144.42,34403.0,135.28,135.6555,133.7121,135.5898,34403.0
2022-03-22 10:00:00,144.35,144.59,143.11,143.11,18680.0,135.5241,135.7494,134.3599,134.3599,18680.0
2022-03-22 10:30:00,143.13,143.6,142.94,143.18,21289.0,134.3787,134.82,134.2003,134.4256,21289.0
2022-03-22 11:00:00,143.27,143.28,142.82,142.93,13395.0,134.5101,134.5195,134.0877,134.1909,13395.0
2022-03-22 11:30:00,142.94,143.16,142.61,143.12,12639.0,134.2003,134.4069,133.8905,134.3693,12639.0
2022-03-22 12:00:00,143.1,143.33,142.77,142.92,12358.0,134.3505,134.5665,134.0407,134.1815,12358.0
2022-03-22 12:30:00,142.9,143.29,142.82,143.27,9894.0,134.1628,134.5289,134.0877,134.5101,9894.0
2022-03-22 13:00:00,143.23,143.48,143.0,143.48,12228.0,134.4726,134.7073,134.2566,134.7073,12228.0
2022-03-22 13:30:00,143.49,143.62,143.01,143.27,12287.0,134.7167,134.8387,134.266,134.5101,12287.0
2022-03-22 14:00:00,143.32,143.36,142.84,142.97,21593.0,134.5571,134.5946,134.1064,134.2285,21593.0
2022-03-22 14:30:00,142.93,143.36,142.87,143.24,17391.0,134.1909,134.5946,134.1346,134.482,17391.0
2022-03-22 15:00:00,143.21,143.31,142.94,143.01,18949.0,134.4538,134.5477,134.2003,134.266,18949.0
2022-03-22 15:30:00,142.97,143.74,142.89,143.73,108783.0,134.2285,134.9514,134.1534,134.942,108783.0
2022-03-23 09:30:00,143.11,143.59,141.59,141.81,19507.0,134.3599,134.8106,132.9329,133.1394,19507.0
2022-03-23 10:00:00,141.94,142.55,141.56,142.4,13939.0,133.2615,133.8342,132.9047,133.6933,13939.0
2022-03-23 10:30:00,142.34,142.75,142.11,142.17,17940.0,133.637,134.0219,133.4211,133.4774,17940.0
2022-03-23 11:00:00,142.17,143.03,142.13,143.03,9130.0,133.4774,134.2848,133.4398,134.2848,9130.0
2022-03-23 11:30:00,143.0,143.01,142.66,142.66,10977.0,134.2566,134.266,133.9374,133.9374,10977.0
2022-03-23 12:00:00,142.79,143.09,142.45,142.86,7801.0,134.0595,134.3411,133.7403,134.1252,7801.0
2022-03-23 12:30:00,142.79,142.98,142.44,142.48,10950.0,134.0595,134.2379,133.7309,133.7684,10950.0
2022-03-23 13:00:00,142.47,142.57,142.15,142.26,6964.0,133.7591,133.8529,133.4586,133.5619,6964.0
2022-03-23 13:30:00,142.3,142.37,141.82,142.28,10687.0,133.5994,133.6652,133.1488,133.5807,10687.0
2022-03-23 14:00:00,142.22,142.48,141.99,142.46,13891.0,133.5243,133.7684,133.3084,133.7497,13891.0
2022-03-23 14:30:00,142.53,142.53,141.88,141.88,10686.0,133.8154,133.8154,133.2051,133.2051,10686.0
2022-03-23 15:00:00,141.98,142.5,141.97,142.49,15718.0,133.299,133.7872,133.2896,133.7778,15718.0
2022-03-23 15:30:00,142.44,142.49,141.47,141.57,103146.0,133.7309,133.7778,132.8202,132.9141,103146.0
2022-03-24 09:30:00,142.34,142.99,141.64,142.21,13217.0,133.637,134.2473,132.9798,133.5149,13217.0
2022-03-24 10:00:00,142.25,142.7,142.25,142.7,10683.0,133.5525,133.975,133.5525,133.975,10683.0
2022-03-24 10:30:00,142.63,143.0,142.42,142.81,15762.0,133.9093,134.2566,133.7121,134.0783,15762.0
2022-03-24 11:00:00,142.86,143.2,142.7,142.93,29208.0,134.1252,134.4444,133.975,134.1909,29208.0
2022-03-24 11:30:00,142.91,144.05,142.66,143.52,38907.0,134.1722,135.2424,133.9374,134.7449,38907.0
2022-03-24 12:00:00,143.41,143.64,142.96,143.07,9522.0,134.6416,134.8575,134.2191,134.3224,9522.0
2022-03-24 12:30:00,143.17,143.35,142.73,142.88,18642.0,134.4163,134.5852,134.0032,134.144,18642.0
2022-03-24 13:00:00,142.94,143.12,142.64,142.95,28888.0,134.2003,134.3693,133.9187,134.2097,28888.0
2022-03-24 13:30:00,143.01,143.17,142.79,142.87,15860.0,134.266,134.4163,134.0595,134.1346,15860.0
2022-03-24 14:00:00,142.89,143.13,142.77,142.88,12874.0,134.1534,134.3787,134.0407,134.144,12874.0
2022-03-24 14:30:00,142.88,143.73,142.87,143.48,19681.0,134.144,134.942,134.1346,134.7073,19681.0
2022-03-24 15:00:00,143.49,143.63,143.29,143.58,12853.0,134.7167,134.8481,134.5289,134.8012,12853.0
2022-03-24 15:30:00,143.54,143.91,143.28,143.86,73692.0,134.7636,135.111,134.5195,135.0641,73692.0
2022-03-25 09:30:00,143.25,144.48,143.25,143.91,29035.0,134.4914,135.6462,134.4914,135.111,29035.0
2022-03-25 10:00:00,144.04,144.42,143.53,143.56,35978.0,135.2331,135.5898,134.7542,134.7824,35978.0
2022-03-25 10:30:00,143.58,144.53,143.45,144.44,13476.0,134.8012,135.6931,134.6791,135.6086,13476.0
2022-03-25 11:00:00,144.32,144.5,142.94,143.2,11960.0,135.4959,135.6649,134.2003,134.4444,11960.0
2022-03-25 11:30:00,143.31,143.89,143.09,143.72,11215.0,134.5477,135.0922,134.3411,134.9326,11215.0
2022-03-25 12:00:00,143.65,143.94,143.04,143.04,11120.0,134.8669,135.1392,134.2942,134.2942,11120.0
2022-03-25 12:30:00,143.12,143.35,142.86,143.35,14945.0,134.3693,134.5852,134.1252,134.5852,14945.0
2022-03-25 13:00:00,143.22,143.29,142.79,142.9,6699.0,134.4632,134.5289,134.0595,134.1628,6699.0
2022-03-25 13:30:00,143.06,143.61,143.01,143.61,8595.0,134.313,134.8294,134.266,134.8294,8595.0
2022-03-25 14:00:00,143.64,143.66,143.43,143.44,7252.0,134.8575,134.8763,134.6604,134.6697,7252.0
2022-03-25 14:30:00,143.47,143.81,143.47,143.63,13165.0,134.6979,135.0171,134.6979,134.8481,13165.0
2022-03-25 15:00:00,143.58,143.62,143.27,143.28,13080.0,134.8012,134.8387,134.5101,134.5195,13080.0
2022-03-25 15:30:00,143.29,144.11,142.99,144.11,98301.0,134.5289,135.2988,134.2473,135.2988,98301.0
2022-03-28 09:30:00,143.84,143.84,141.47,142.21,40786.0,135.0453,135.0453,132.8202,133.5149,40786.0
2022-03-28 10:00:00,142.11,143.42,141.93,143.36,24801.0,133.4211,134.651,133.2521,134.5946,24801.0
2022-03-28 10:30:00,143.39,143.39,142.88,143.06,6594.0,134.6228,134.6228,134.144,134.313,6594.0
2022-03-28 11:00:00,143.02,143.06,142.31,142.55,21126.0,134.2754,134.313,133.6088,133.8342,21126.0
2022-03-28 11:30:00,142.55,142.75,141.89,142.21,73934.0,133.8342,134.0219,133.2145,133.5149,73934.0
2022-03-28 12:00:00,142.12,142.74,142.12,142.36,8817.0,133.4305,134.0125,133.4305,133.6558,8817.0
2022-03-28 12:30:00,142.42,143.0,142.41,142.94,14675.0,133.7121,134.2566,133.7027,134.2003,14675.0
2022-03-28 13:00:00,142.89,142.98,142.41,142.59,22316.0,134.1534,134.2379,133.7027,133.8717,22316.0
2022-03-28 13:30:00,142.58,142.72,142.28,142.47,16347.0,133.8623,133.9938,133.5807,133.7591,16347.0
2022-03-28 14:00:00,142.52,142.71,142.47,142.64,7084.0,133.806,133.9844,133.7591,133.9187,7084.0
2022-03-28 14:30:00,142.66,143.47,142.6,143.47,17863.0,133.9374,134.6979,133.8811,134.6979,17863.0
2022-03-28 15:00:00,143.4,143.41,142.96,142.99,15949.0,134.6322,134.6416,134.2191,134.2473,15949.0
2022-03-28 15:30:00,142.97,143.86,142.82,143.86,81590.0,134.2285,135.0641,134.0877,135.0641,81590.0
2022-03-29 09:30:00,145.49,147.14,145.03,145.87,55303.0,136.5944,138.1435,136.1625,136.9512,55303.0
2022-03-29 10:00:00,146.08,146.08,144.89,145.7,44373.0,137.1483,137.1483,136.0311,136.7916,44373.0
2022-03-29 10:30:00,145.98,146.68,145.53,146.44,45087.0,137.0544,137.7116,136.632,137.4863,45087.0
2022-03-29 11:00:00,146.51,146.56,145.73,146.53,17480.0,137.552,137.599,136.8197,137.5708,17480.0
2022-03-29 11:30:00,146.62,146.79,146.31,146.61,17869.0,137.6553,137.8149,137.3643,137.6459,17869.0
2022-03-29 12:00:00,146.64,146.84,145.92,146.02,17214.0,137.6741,137.8619,136.9981,137.092,17214.0
2022-03-29 12:30:00,145.91,146.03,145.68,145.79,21921.0,136.9887,137.1014,136.7728,136.8761,21921.0
2022-03-29 13:00:00,145.76,146.08,145.56,146.05,22224.0,136.8479,137.1483,136.6601,137.1202,22224.0
2022-03-29 13:30:00,146.02,146.6,145.9,146.37,18716.0,137.092,137.6365,136.9793,137.4206,18716.0
2022-03-29 14:00:00,146.38,146.41,146.0,146.18,39697.0,137.43,137.4582,137.0732,137.2422,39697.0
2022-03-29 14:30:00,146.19,146.75,146.11,146.64,10961.0,137.2516,137.7774,137.1765,137.6741,10961.0
2022-03-29 15:00:00,146.49,146.83,146.44,146.59,17987.0,137.5333,137.8525,137.4863,137.6271,17987.0
2022-03-29 15:30:00,146.53,146.74,146.06,146.36,132875.0,137.5708,137.768,137.1296,137.4112,132875.0
2022-03-30 09:30:00,146.33,146.38,144.1,146.0,55353.0,137.383,137.43,135.2894,137.0732,55353.0
2022-03-30 10:00:00,146.0,146.07,144.91,145.34,19253.0,137.0732,137.1389,136.0499,136.4536,19253.0
2022-03-30 10:30:00,145.55,146.14,145.45,146.14,10732.0,136.6507,137.2047,136.5568,137.2047,10732.0
2022-03-30 11:00:00,146.08,146.4,145.74,146.01,13678.0,137.1483,137.4488,136.8291,137.0826,13678.0
2022-03-30 11:30:00,146.05,146.05,145.18,145.3,15837.0,137.1202,137.1202,136.3034,136.416,15837.0
2022-03-30 12:00:00,145.3,145.31,144.85,145.03,11250.0,136.416,136.4254,135.9935,136.1625,11250.0
2022-03-30 12:30:00,145.02,145.67,144.99,145.38,12886.0,136.1531,136.7634,136.125,136.4911,12886.0
2022-03-30 13:00:00,145.37,145.38,144.71,144.8,31838.0,136.4817,136.4911,135.8621,135.9466,31838.0
2022-03-30 13:30:00,144.69,145.14,144.56,144.72,7381.0,135.8433,136.2658,135.7213,135.8715,7381.0
2022-03-30 14:00:00,144.82,145.14,144.44,144.52,11655.0,135.9654,136.2658,135.6086,135.6837,11655.0
2022-03-30 14:30:00,144.51,144.66,144.11,144.34,30847.0,135.6743,135.8152,135.2988,135.5147,30847.0
2022-03-30 15:00:00,144.42,144.8,144.07,144.26,91927.0,135.5898,135.9466,135.2612,135.4396,91927.0
2022-03-30 15:30:00,144.27,144.75,144.25,144.63,92011.0,135.449,135.8996,135.4302,135.787,92011.0
2022-03-31 09:30:00,144.0,145.39,143.69,144.97,29254.0,135.1955,136.5005,134.9045,136.1062,29254.0
2022-03-31 10:00:00,144.72,144.94,143.69,144.78,25689.0,135.8715,136.078,134.9045,135.9278,25689.0
2022-03-31 10:30:00,144.73,145.79,144.57,145.75,17157.0,135.8809,136.8761,135.7307,136.8385,17157.0
2022-03-31 11:00:00,145.67,145.81,145.14,145.35,29551.0,136.7634,136.8948,136.2658,136.463,29551.0
2022-03-31 11:30:00,145.18,145.74,145.1,145.74,19206.0,136.3034,136.8291,136.2282,136.8291,19206.0
2022-03-31 12:00:00,145.7,145.75,144.95,145.03,16242.0,136.7916,136.8385,136.0874,136.1625,16242.0
2022-03-31 12:30:00,145.05,145.3,144.83,144.83,17023.0,136.1813,136.416,135.9748,135.9748,17023.0
2022-03-31 13:00:00,144.83,145.0,144.5,144.73,17785.0,135.9748,136.1344,135.6649,135.8809,17785.0
2022-03-31 13:30:00,144.66,145.04,144.49,144.75,15924.0,135.8152,136.1719,135.6555,135.8996,15924.0
2022-03-31 14:00:00,144.67,144.85,144.53,144.76,18376.0,135.8245,135.9935,135.6931,135.909,18376.0
2022-03-31 14:30:00,144.75,144.76,144.19,144.57,19683.0,135.8996,135.909,135.3739,135.7307,19683.0
2022-03-31 15:00:00,144.57,144.65,144.0,144.12,26321.0,135.7307,135.8058,135.1955,135.3082,26321.0
2022-03-31 15:30:00,144.14,144.17,142.84,143.01,139295.0,135.3269,135.3551,134.1064,134.266,139295.0
2022-04-01 09:30:00,145.32,145.32,143.95,144.5,49415.0,136.4348,136.4348,135.1486,135.6649,49415.0
2022-04-01 10:00:00,144.64,145.01,141.52,141.61,25798.0,135.7964,136.1438,132.8671,132.9516,25798.0
2022-04-01 10:30:00,141.61,142.18,141.28,141.47,21076.0,132.9516,133.4868,132.6418,132.8202,21076.0
2022-04-01 11:00:00,141.53,142.47,141.21,142.47,18263.0,132.8765,133.7591,132.5761,133.7591,18263.0
2022-04-01 11:30:00,142.49,143.01,142.25,142.67,29104.0,133.7778,134.266,133.5525,133.9468,29104.0
2022-04-01 12:00:00,142.74,142.76,141.93,142.51,25520.0,134.0125,134.0313,133.2521,133.7966,25520.0
2022-04-01 12:30:00,142.46,142.61,142.18,142.28,20201.0,133.7497,133.8905,133.4868,133.5807,20201.0
2022-04-01 13:00:00,142.24,142.39,141.67,141.98,46413.0,133.5431,133.6839,133.008,133.299,46413.0
2022-04-01 13:30:00,142.05,142.4,141.93,142.39,29760.0,133.3647,133.6933,133.2521,133.6839,29760.0
2022-04-01 14:00:00,142.46,143.48,142.46,143.45,28414.0,133.7497,134.7073,133.7497,134.6791,28414.0
2022-04-01 14:30:00,143.4,143.64,143.12,143.3,29567.0,134.6322,134.8575,134.3693,134.5383,29567.0
2022-04-01 15:00:00,143.34,143.76,143.09,143.27,19887.0,134.5759,134.9702,134.3411,134.5101,19887.0
2022-04-01 15:30:00,143.22,143.81,142.82,143.74,92157.0,134.4632,135.0171,134.0877,134.9514,92157.0
2022-04-04 09:30:00,143.68,143.68,142.1,143.56,38381.0,134.8951,134.8951,133.4117,134.7824,38381.0
2022-04-04 10:00:00,143.51,143.62,142.64,143.11,28797.0,134.7355,134.8387,133.9187,134.3599,28797.0
2022-04-04 10:30:00,143.15,143.55,142.95,143.42,19175.0,134.3975,134.773,134.2097,134.651,19175.0
2022-04-04 11:00:00,143.31,143.67,142.94,143.63,19080.0,134.5477,134.8857,134.2003,134.8481,19080.0
2022-04-04 11:30:00,143.81,144.46,143.64,144.26,29375.0,135.0171,135.6274,134.8575,135.4396,29375.0
2022-04-04 12:00:00,144.3,144.3,143.65,143.85,19890.0,135.4772,135.4772,134.8669,135.0547,19890.0
2022-04-04 12:30:00,143.86,143.99,143.6,143.65,11399.0,135.0641,135.1861,134.82,134.8669,11399.0
2022-04-04 13:00:00,143.47,143.59,143.17,143.53,22448.0,134.6979,134.8106,134.4163,134.7542,22448.0
2022-04-04 13:30:00,143.61,143.61,143.21,143.51,8840.0,134.8294,134.8294,134.4538,134.7355,8840.0
2022-04-04 14:00:00,143.57,143.85,143.46,143.76,12921.0,134.7918,135.0547,134.6885,134.9702,12921.0
2022-04-04 14:30:00,143.73,143.83,143.5,143.5,59439.0,134.942,135.0359,134.7261,134.7261,59439.0
2022-04-04 15:00:00,143.5,143.65,143.34,143.34,24419.0,134.7261,134.8669,134.5759,134.5759,24419.0
2022-04-04 15:30:00,143.37,143.56,143.07,143.43,87082.0,134.604,134.7824,134.3224,134.6604,87082.0
2022-04-05 09:30:00,142.92,143.79,142.58,143.06,28378.0,134.1815,134.9983,133.8623,134.313,28378.0
2022-04-05 10:00:00,143.17,143.27,142.06,142.92,29686.0,134.4163,134.5101,133.3741,134.1815,29686.0
2022-04-05 10:30:00,143.0,143.04,142.49,142.84,24822.0,134.2566,134.2942,133.7778,134.1064,24822.0
2022-04-05 11:00:00,142.79,143.13,142.62,143.07,19612.0,134.0595,134.3787,133.8999,134.3224,19612.0
2022-04-05 11:30:00,143.08,143.3,142.63,142.89,13041.0,134.3318,134.5383,133.9093,134.1534,13041.0
2022-04-05 12:00:00,142.88,143.09,142.11,142.3,17937.0,134.144,134.3411,133.4211,133.5994,17937.0
2022-04-05 12:30:00,142.37,143.05,142.3,142.86,11812.0,133.6652,134.3036,133.5994,134.1252,11812.0
2022-04-05 13:00:00,142.97,143.47,142.91,143.25,8728.0,134.2285,134.6979,134.1722,134.4914,8728.0
2022-04-05 13:30:00,143.16,143.25,142.54,142.59,9950.0,134.4069,134.4914,133.8248,133.8717,9950.0
2022-04-05 14:00:00,142.62,142.91,142.54,142.62,11651.0,133.8999,134.1722,133.8248,133.8999,11651.0
2022-04-05 14:30:00,142.6,142.89,142.42,142.76,13211.0,133.8811,134.1534,133.7121,134.0313,13211.0
2022-04-05 15:00:00,142.8,142.87,142.3,142.54,23664.0,134.0689,134.1346,133.5994,133.8248,23664.0
2022-04-05 15:30:00,142.5,142.6,141.89,142.59,147860.0,133.7872,133.8811,133.2145,133.8717,147860.0
2022-04-06 09:30:00,141.47,141.64,139.62,139.86,29907.0,132.8202,132.9798,131.0833,131.3086,29907.0
2022-04-06 10:00:00,139.55,140.26,138.86,140.16,13419.0,131.0176,131.6842,130.3698,131.5903,13419.0
2022-04-06 10:30:00,140.16,140.68,139.9,140.31,29621.0,131.5903,132.0785,131.3462,131.7311,29621.0
2022-04-06 11:00:00,140.31,141.07,140.04,140.89,17330.0,131.7311,132.4447,131.4776,132.2757,17330.0
2022-04-06 11:30:00,140.99,141.0,140.14,140.17,18627.0,132.3695,132.3789,131.5715,131.5997,18627.0
2022-04-06 12:00:00,140.3,140.79,140.25,140.48,11233.0,131.7217,132.1818,131.6748,131.8907,11233.0
2022-04-06 12:30:00,140.44,140.71,139.23,139.23,49537.0,131.8532,132.1067,130.7172,130.7172,49537.0
2022-04-06 13:00:00,139.38,139.75,138.85,139.31,58526.0,130.858,131.2054,130.3604,130.7923,58526.0
2022-04-06 13:30:00,139.28,139.95,139.15,139.77,7662.0,130.7641,131.3931,130.642,131.2241,7662.0
2022-04-06 14:00:00,139.54,140.3,138.77,139.24,11469.0,131.0082,131.7217,130.2853,130.7265,11469.0
2022-04-06 14:30:00,139.38,140.07,139.12,140.03,19054.0,130.858,131.5058,130.6139,131.4682,19054.0
2022-04-06 15:00:00,140.03,140.1,139.14,139.27,22066.0,131.4682,131.534,130.6327,130.7547,22066.0
2022-04-06 15:30:00,139.16,140.55,138.84,140.45,189885.0,130.6514,131.9564,130.351,131.8626,189885.0
2022-04-07 09:30:00,140.6,141.67,140.13,140.7,50222.0,132.0034,133.008,131.5621,132.0973,50222.0
2022-04-07 10:00:00,140.66,140.68,139.24,139.45,23181.0,132.0597,132.0785,130.7265,130.9237,23181.0
2022-04-07 10:30:00,139.48,139.72,138.79,139.47,10965.0,130.9519,131.1772,130.3041,130.9425,10965.0
2022-04-07 11:00:00,139.47,140.03,138.63,138.78,15843.0,130.9425,131.4682,130.1538,130.2947,15843.0
2022-04-07 11:30:00,138.84,139.2,138.77,139.0,12864.0,130.351,130.689,130.2853,130.5012,12864.0
2022-04-07 12:00:00,138.85,139.31,138.65,138.96,9941.0,130.3604,130.7923,130.1726,130.4637,9941.0
2022-04-07 12:30:00,138.83,139.31,138.81,139.3,17607.0,130.3416,130.7923,130.3228,130.7829,17607.0
2022-04-07 13:00:00,139.34,140.03,139.11,139.76,31221.0,130.8204,131.4682,130.6045,131.2147,31221.0
2022-04-07 13:30:00,139.84,140.06,139.46,140.02,13102.0,131.2899,131.4964,130.9331,131.4589,13102.0
2022-04-07 14:00:00,140.05,140.27,139.7,140.05,18963.0,131.487,131.6936,131.1584,131.487,18963.0
2022-04-07 14:30:00,139.97,141.18,139.87,141.13,18801.0,131.4119,132.5479,131.318,132.501,18801.0
2022-04-07 15:00:00,141.27,141.89,141.21,141.67,25341.0,132.6324,133.2145,132.5761,133.008,25341.0
2022-04-07 15:30:00,141.61,141.8,141.0,141.17,100994.0,132.9516,133.13,132.3789,132.5385,100994.0
2022-04-08 09:30:00,142.92,144.59,142.47,142.75,86463.0,134.1815,135.7494,133.7591,134.0219,86463.0
2022-04-08 10:00:00,142.73,144.83,142.72,144.81,44568.0,134.0032,135.9748,133.9938,135.956,44568.0
2022-04-08 10:30:00,144.82,145.88,144.66,145.88,24222.0,135.9654,136.9606,135.8152,136.9606,24222.0
2022-04-08 11:00:00,146.0,146.33,145.74,145.94,47316.0,137.0732,137.383,136.8291,137.0169,47316.0
2022-04-08 11:30:00,145.96,146.51,145.66,145.9,18911.0,137.0357,137.552,136.754,136.9793,18911.0
2022-04-08 12:00:00,145.72,145.97,145.52,145.72,9675.0,136.8103,137.0451,136.6226,136.8103,9675.0
2022-04-08 12:30:00,145.76,145.89,145.31,145.87,17077.0,136.8479,136.9699,136.4254,136.9512,17077.0
2022-04-08 13:00:00,145.92,145.92,145.38,145.7,13285.0,136.9981,136.9981,136.4911,136.7916,13285.0
2022-04-08 13:30:00,145.74,145.74,144.85,145.04,19258.0,136.8291,136.8291,135.9935,136.1719,19258.0
2022-04-08 14:00:00,144.98,145.07,144.53,144.84,10038.0,136.1156,136.2001,135.6931,135.9841,10038.0
2022-04-08 14:30:00,144.86,145.18,144.7,144.84,19145.0,136.0029,136.3034,135.8527,135.9841,19145.0
2022-04-08 15:00:00,144.83,145.15,144.61,144.87,20662.0,135.9748,136.2752,135.7682,136.0123,20662.0
2022-04-08 15:30:00,144.91,144.99,144.18,144.6,120064.0,136.0499,136.125,135.3645,135.7588,120064.0
2022-04-11 09:30:00,143.92,147.1,143.41,147.09,48045.0,135.1204,138.106,134.6416,138.0966,48045.0
2022-04-11 10:00:00,147.07,147.7,146.11,146.78,38406.0,138.0778,138.6693,137.1765,137.8055,38406.0
2022-04-11 10:30:00,146.67,146.88,145.8,145.89,34581.0,137.7023,137.8994,136.8854,136.9699,34581.0
2022-04-11 11:00:00,145.85,145.94,144.92,145.3,28768.0,136.9324,137.0169,136.0593,136.416,28768.0
2022-04-11 11:30:00,145.38,146.01,145.03,145.77,23591.0,136.4911,137.0826,136.1625,136.8573,23591.0
2022-04-11 12:00:00,145.83,146.08,145.71,145.87,16566.0,136.9136,137.1483,136.801,136.9512,16566.0
2022-04-11 12:30:00,145.78,145.81,144.35,144.75,20885.0,136.8667,136.8948,135.5241,135.8996,20885.0
2022-04-11 13:00:00,144.81,145.06,144.73,144.84,15704.0,135.956,136.1907,135.8809,135.9841,15704.0
2022-04-11 13:30:00,144.95,145.76,144.91,145.65,20033.0,136.0874,136.8479,136.0499,136.7446,20033.0
2022-04-11 14:00:00,145.51,145.51,144.81,145.29,26354.0,136.6132,136.6132,135.956,136.4066,26354.0
2022-04-11 14:30:00,145.3,145.86,145.02,145.84,20160.0,136.416,136.9418,136.1531,136.923,20160.0
2022-04-11 15:00:00,145.84,145.95,145.54,145.62,22584.0,136.923,137.0263,136.6413,136.7165,22584.0
2022-04-11 15:30:00,145.63,145.64,144.85,144.97,138235.0,136.7258,136.7352,135.9935,136.1062,138235.0
2022-04-12 09:30:00,145.21,147.35,144.41,147.24,26247.0,136.3315,138.3407,135.5804,138.2374,26247.0
2022-04-12 10:00:00,147.16,147.65,146.07,146.08,23437.0,138.1623,138.6223,137.1389,137.1483,23437.0
2022-04-12 10:30:00,146.25,146.63,145.82,146.21,20990.0,137.3079,137.6647,136.9042,137.2704,20990.0
2022-04-12 11:00:00,146.06,146.41,145.64,146.14,15751.0,137.1296,137.4582,136.7352,137.2047,15751.0
2022-04-12 11:30:00,146.1,146.33,145.98,146.03,14882.0,137.1671,137.383,137.0544,137.1014,14882.0
2022-04-12 12:00:00,146.02,146.18,145.05,145.05,13328.0,137.092,137.2422,136.1813,136.1813,13328.0
2022-04-12 12:30:00,145.05,145.61,144.97,145.0,18086.0,136.1813,136.7071,136.1062,136.1344,18086.0
2022-04-12 13:00:00,144.99,145.59,144.83,145.33,51384.0,136.125,136.6883,135.9748,136.4442,51384.0
2022-04-12 13:30:00,145.28,145.33,144.35,144.38,16289.0,136.3972,136.4442,135.5241,135.5523,16289.0
2022-04-12 14:00:00,144.35,144.63,144.04,144.17,10462.0,135.5241,135.787,135.2331,135.3551,10462.0
2022-04-12 14:30:00,144.18,144.44,144.01,144.23,15194.0,135.3645,135.6086,135.2049,135.4114,15194.0
2022-04-12 15:00:00,144.16,144.29,143.34,143.55,22384.0,135.3457,135.4678,134.5759,134.773,22384.0
2022-04-12 15:30:00,143.46,144.11,143.32,143.99,157996.0,134.6885,135.2988,134.5571,135.1861,157996.0
2022-04-13 09:30:00,143.46,145.19,142.97,144.38,32361.0,134.6885,136.3127,134.2285,135.5523,32361.0
2022-04-13 10:00:00,144.48,145.03,144.08,144.49,97485.0,135.6462,136.1625,135.2706,135.6555,97485.0
2022-04-13 10:30:00,144.5,145.17,144.02,145.09,30544.0,135.6649,136.294,135.2143,136.2189,30544.0
2022-04-13 11:00:00,145.08,145.49,145.07,145.14,16257.0,136.2095,136.5944,136.2001,136.2658,16257.0
2022-04-13 11:30:00,145.15,145.4,144.58,144.98,16656.0,136.2752,136.5099,135.74,136.1156,16656.0
2022-04-13 12:00:00,145.07,146.09,145.07,145.54,24298.0,136.2001,137.1577,136.2001,136.6413,24298.0
2022-04-13 12:30:00,145.56,146.05,145.56,145.83,14632.0,136.6601,137.1202,136.6601,136.9136,14632.0
2022-04-13 13:00:00,145.84,146.38,145.84,146.12,11973.0,136.923,137.43,136.923,137.1859,11973.0
2022-04-13 13:30:00,146.05,146.23,145.9,146.23,6906.0,137.1202,137.2892,136.9793,137.2892,6906.0
2022-04-13 14:00:00,146.13,146.19,145.81,145.98,7675.0,137.1953,137.2516,136.8948,137.0544,7675.0
2022-04-13 14:30:00,145.95,146.4,145.86,146.11,11967.0,137.0263,137.4488,136.9418,137.1765,11967.0
2022-04-13 15:00:00,146.17,146.72,146.16,146.69,24861.0,137.2328,137.7492,137.2234,137.721,24861.0
2022-04-13 15:30:00,146.73,147.33,146.68,147.21,94714.0,137.7586,138.3219,137.7116,138.2092,94714.0
2022-04-14 09:30:00,147.99,149.39,146.62,147.32,37827.0,138.9415,140.2559,137.6553,138.3125,37827.0
2022-04-14 10:00:00,147.49,148.14,147.25,147.55,18430.0,138.4721,139.0824,138.2468,138.5284,18430.0
2022-04-14 10:30:00,147.65,147.8,147.09,147.21,8422.0,138.6223,138.7632,138.0966,138.2092,8422.0
2022-04-14 11:00:00,147.06,147.47,146.78,146.95,17667.0,138.0684,138.4533,137.8055,137.9651,17667.0
2022-04-14 11:30:00,147.14,147.2,146.63,146.95,19302.0,138.1435,138.1998,137.6647,137.9651,19302.0
2022-04-14 12:00:00,146.88,147.03,146.38,146.59,15366.0,137.8994,138.0402,137.43,137.6271,15366.0
2022-04-14 12:30:00,146.58,146.78,145.86,146.15,80505.0,137.6178,137.8055,136.9418,137.214,80505.0
2022-04-14 13:00:00,146.32,146.39,145.69,145.8,12781.0,137.3737,137.4394,136.7822,136.8854,12781.0
2022-04-14 13:30:00,145.85,146.61,145.85,146.51,37105.0,136.9324,137.6459,136.9324,137.552,37105.0
2022-04-14 14:00:00,146.56,146.72,146.0,146.17,144093.0,137.599,137.7492,137.0732,137.2328,144093.0
2022-04-14 14:30:00,146.25,146.42,145.66,145.76,77148.0,137.3079,137.4675,136.754,136.8479,77148.0
2022-04-14 15:00:00,145.72,145.84,145.4,145.84,20499.0,136.8103,136.923,136.5099,136.923,20499.0
2022-04-14 15:30:00,145.82,145.89,145.12,145.26,133595.0,136.9042,136.9699,136.247,136.3785,133595.0
2022-04-18 09:30:00,145.25,146.59,145.25,145.28,15383.0,136.3691,137.6271,136.3691,136.3972,15383.0
2022-04-18 10:00:00,145.4,145.84,145.12,145.49,14318.0,136.5099,136.923,136.247,136.5944,14318.0
2022-04-18 10:30:00,145.59,146.45,145.55,146.16,10955.0,136.6883,137.4957,136.6507,137.2234,10955.0
2022-04-18 11:00:00,146.15,146.19,145.12,145.23,15949.0,137.214,137.2516,136.247,136.3503,15949.0
2022-04-18 11:30:00,145.3,145.67,144.84,145.15,9390.0,136.416,136.7634,135.9841,136.2752,9390.0
2022-04-18 12:00:00,145.07,145.18,144.49,144.72,14630.0,136.2001,136.3034,135.6555,135.8715,14630.0
2022-04-18 12:30:00,144.73,145.44,144.71,145.34,7626.0,135.8809,136.5475,135.8621,136.4536,7626.0
2022-04-18 13:00:00,145.41,145.55,144.92,145.2,11502.0,136.5193,136.6507,136.0593,136.3221,11502.0
2022-04-18 13:30:00,145.2,145.98,145.2,145.55,10773.0,136.3221,137.0544,136.3221,136.6507,10773.0
2022-04-18 14:00:00,145.61,145.67,145.22,145.37,11345.0,136.7071,136.7634,136.3409,136.4817,11345.0
2022-04-18 14:30:00,145.49,145.75,145.34,145.49,8042.0,136.5944,136.8385,136.4536,136.5944,8042.0
2022-04-18 15:00:00,145.43,145.43,144.88,145.29,33488.0,136.5381,136.5381,136.0217,136.4066,33488.0
2022-04-18 15:30:00,145.22,145.39,144.62,145.39,54913.0,136.3409,136.5005,135.7776,136.5005,54913.0
2022-04-19 09:30:00,145.25,146.56,144.69,146.42,15930.0,136.3691,137.599,135.8433,137.4675,15930.0
2022-04-19 10:00:00,146.44,146.44,145.69,146.11,21120.0,137.4863,137.4863,136.7822,137.1765,21120.0
2022-04-19 10:30:00,146.14,146.81,146.07,146.62,17467.0,137.2047,137.8337,137.1389,137.6553,17467.0
2022-04-19 11:00:00,146.62,147.19,146.53,147.18,12398.0,137.6553,138.1905,137.5708,138.1811,12398.0
2022-04-19 11:30:00,147.2,147.81,146.83,147.53,25366.0,138.1998,138.7726,137.8525,138.5097,25366.0
2022-04-19 12:00:00,147.52,148.01,147.36,147.6,17680.0,138.5003,138.9603,138.3501,138.5754,17680.0
2022-04-19 12:30:00,147.67,147.71,147.09,147.09,22978.0,138.6411,138.6787,138.0966,138.0966,22978.0
2022-04-19 13:00:00,147.12,147.45,146.97,147.04,32963.0,138.1247,138.4346,137.9839,138.0496,32963.0
2022-04-19 13:30:00,147.06,148.04,147.01,147.46,80851.0,138.0684,138.9885,138.0215,138.444,80851.0
2022-04-19 14:00:00,147.44,147.52,146.95,147.14,25239.0,138.4252,138.5003,137.9651,138.1435,25239.0
2022-04-19 14:30:00,147.17,147.56,147.1,147.41,20701.0,138.1717,138.5378,138.106,138.397,20701.0
2022-04-19 15:00:00,147.41,147.45,147.11,147.14,40865.0,138.397,138.4346,138.1154,138.1435,40865.0
2022-04-19 15:30:00,147.2,147.81,147.07,147.43,131081.0,138.1998,138.7726,138.0778,138.4158,131081.0
2022-04-20 09:30:00,148.31,149.69,147.92,148.33,19172.0,139.242,140.5376,138.8758,139.2608,19172.0
2022-04-20 10:00:00,148.36,149.2,148.16,148.92,24076.0,139.2889,140.0776,139.1012,139.8147,24076.0
2022-04-20 10:30:00,148.9,149.86,148.84,149.77,19100.0,139.7959,140.6972,139.7396,140.6127,19100.0
2022-04-20 11:00:00,149.71,149.78,149.33,149.74,15649.0,140.5564,140.6221,140.1996,140.5845,15649.0
2022-04-20 11:30:00,149.74,149.95,149.36,149.7,12845.0,140.5845,140.7817,140.2278,140.547,12845.0
2022-04-20 12:00:00,149.73,150.0,149.26,149.39,12772.0,140.5752,140.8287,140.1339,140.2559,12772.0
2022-04-20 12:30:00,149.3,149.74,149.3,149.5,10882.0,140.1715,140.5845,140.1715,140.3592,10882.0
2022-04-20 13:00:00,149.61,149.72,149.08,149.11,14195.0,140.4625,140.5658,139.9649,139.9931,14195.0
2022-04-20 13:30:00,149.09,149.9,149.06,149.84,28749.0,139.9743,140.7348,139.9461,140.6784,28749.0
2022-04-20 14:00:00,149.88,150.0,148.46,148.58,38204.0,140.716,140.8287,139.3828,139.4955,38204.0
2022-04-20 14:30:00,148.58,148.69,148.21,148.34,36949.0,139.4955,139.5987,139.1481,139.2701,36949.0
2022-04-20 15:00:00,148.4,148.7,148.34,148.55,56618.0,139.3265,139.6081,139.2701,139.4673,56618.0
2022-04-20 15:30:00,148.56,148.71,148.13,148.38,179179.0,139.4767,139.6175,139.073,139.3077,179179.0
2022-04-21 09:30:00,150.62,151.89,149.9,151.89,29845.0,141.4107,142.6031,140.7348,142.6031,29845.0
2022-04-21 10:00:00,151.81,151.92,150.78,151.47,23261.0,142.528,142.6313,141.561,142.2088,23261.0
2022-04-21 10:30:00,151.53,151.6,150.25,150.74,27568.0,142.2651,142.3308,141.0634,141.5234,27568.0
2022-04-21 11:00:00,150.66,150.9,149.6,149.61,15990.0,141.4483,141.6736,140.4531,140.4625,15990.0
2022-04-21 11:30:00,149.89,150.15,149.46,149.46,11989.0,140.7254,140.9695,140.3217,140.3217,11989.0
2022-04-21 12:00:00,149.52,149.69,149.02,149.22,16865.0,140.378,140.5376,139.9086,140.0963,16865.0
2022-04-21 12:30:00,149.16,149.33,148.65,148.82,10040.0,140.04,140.1996,139.5612,139.7208,10040.0
2022-04-21 13:00:00,148.8,149.29,148.41,149.21,12344.0,139.702,140.1621,139.3359,140.087,12344.0
2022-04-21 13:30:00,149.27,149.52,148.91,148.95,9067.0,140.1433,140.378,139.8053,139.8429,9067.0
2022-04-21 14:00:00,148.88,148.89,148.21,148.57,15532.0,139.7771,139.7865,139.1481,139.4861,15532.0
2022-04-21 14:30:00,148.52,149.03,147.82,148.05,12855.0,139.4391,139.918,138.7819,138.9979,12855.0
2022-04-21 15:00:00,147.99,148.4,147.63,148.4,17496.0,138.9415,139.3265,138.6036,139.3265,17496.0
2022-04-21 15:30:00,148.32,148.44,147.67,148.05,96444.0,139.2514,139.364,138.6411,138.9979,96444.0
2022-04-22 09:30:00,147.04,147.04,145.17,146.0,26812.0,138.0496,138.0496,136.294,137.0732,26812.0
2022-04-22 10:00:00,146.05,146.46,145.55,146.07,14401.0,137.1202,137.5051,136.6507,137.1389,14401.0
2022-04-22 10:30:00,146.0,146.11,145.33,145.35,8164.0,137.0732,137.1765,136.4442,136.463,8164.0
2022-04-22 11:00:00,145.34,145.92,145.12,145.54,7231.0,136.4536,136.9981,136.247,136.6413,7231.0
2022-04-22 11:30:00,145.39,145.41,144.72,144.77,9421.0,136.5005,136.5193,135.8715,135.9184,9421.0
2022-04-22 12:00:00,144.7,145.49,144.66,145.38,10436.0,135.8527,136.5944,135.8152,136.4911,10436.0
2022-04-22 12:30:00,145.28,145.59,145.23,145.33,8544.0,136.3972,136.6883,136.3503,136.4442,8544.0
2022-04-22 13:00:00,145.28,145.28,144.56,144.87,5865.0,136.3972,136.3972,135.7213,136.0123,5865.0
2022-04-22 13:30:00,144.83,145.01,144.25,144.25,6693.0,135.9748,136.1438,135.4302,135.4302,6693.0
2022-04-22 14:00:00,144.18,144.28,143.89,143.96,9690.0,135.3645,135.4584,135.0922,135.158,9690.0
2022-04-22 14:30:00,143.93,143.93,143.06,143.33,6264.0,135.1298,135.1298,134.313,134.5665,6264.0
2022-04-22 15:00:00,143.34,143.68,143.04,143.19,18465.0,134.5759,134.8951,134.2942,134.435,18465.0
2022-04-22 15:30:00,143.37,143.92,142.66,142.84,106135.0,134.604,135.1204,133.9374,134.1064,106135.0
2022-04-25 09:30:00,141.05,141.05,137.65,137.65,59826.0,132.4259,132.4259,129.2338,129.2338,59826.0
2022-04-25 10:00:00,137.65,139.54,136.89,138.83,43605.0,129.2338,131.0082,128.5202,130.3416,43605.0
2022-04-25 10:30:00,138.82,139.3,137.67,137.75,50092.0,130.3322,130.7829,129.2525,129.3276,50092.0
2022-04-25 11:00:00,137.74,138.6,137.64,138.43,45223.0,129.3183,130.1257,129.2244,129.9661,45223.0
2022-04-25 11:30:00,138.51,138.99,137.87,138.17,53876.0,130.0412,130.4918,129.4403,129.722,53876.0
2022-04-25 12:00:00,138.1,139.22,137.87,138.97,17681.0,129.6562,130.7078,129.4403,130.4731,17681.0
2022-04-25 12:30:00,138.91,139.63,138.86,139.17,10920.0,130.4167,131.0927,130.3698,130.6608,10920.0
2022-04-25 13:00:00,139.31,140.09,138.95,139.7,12162.0,130.7923,131.5246,130.4543,131.1584,12162.0
2022-04-25 13:30:00,139.7,139.96,139.24,139.24,10032.0,131.1584,131.4025,130.7265,130.7265,10032.0
2022-04-25 14:00:00,139.32,140.98,139.21,140.98,14795.0,130.8017,132.3602,130.6984,132.3602,14795.0
2022-04-25 14:30:00,140.98,141.27,140.68,140.93,11746.0,132.3602,132.6324,132.0785,132.3132,11746.0
2022-04-25 15:00:00,140.96,141.92,140.59,141.87,15581.0,132.3414,133.2427,131.994,133.1957,15581.0
2022-04-25 15:30:00,141.92,142.32,141.54,142.02,83467.0,133.2427,133.6182,132.8859,133.3366,83467.0
2022-04-26 09:30:00,141.48,143.13,141.48,142.48,15708.0,132.8296,134.3787,132.8296,133.7684,15708.0
2022-04-26 10:00:00,142.48,143.62,141.88,142.43,10100.0,133.7684,134.8387,133.2051,133.7215,10100.0
2022-04-26 10:30:00,142.4,142.43,140.72,140.74,12796.0,133.6933,133.7215,132.1161,132.1348,12796.0
2022-04-26 11:00:00,140.64,140.73,139.92,140.28,12087.0,132.0409,132.1254,131.365,131.703,12087.0
2022-04-26 11:30:00,140.25,140.76,139.82,139.94,11474.0,131.6748,132.1536,131.2711,131.3837,11474.0
2022-04-26 12:00:00,139.94,141.46,139.94,141.46,6237.0,131.3837,132.8108,131.3837,132.8108,6237.0
2022-04-26 12:30:00,141.36,141.48,140.71,141.48,11741.0,132.7169,132.8296,132.1067,132.8296,11741.0
2022-04-26 13:00:00,141.7,141.7,140.19,140.31,18164.0,133.0361,133.0361,131.6185,131.7311,18164.0
2022-04-26 13:30:00,140.32,140.55,139.87,139.92,19509.0,131.7405,131.9564,131.318,131.365,19509.0
2022-04-26 14:00:00,140.04,140.63,139.52,140.54,21163.0,131.4776,132.0316,130.9894,131.9471,21163.0
2022-04-26 14:30:00,140.56,140.59,139.68,140.31,13454.0,131.9658,131.994,131.1396,131.7311,13454.0
2022-04-26 15:00:00,140.53,140.55,139.76,139.8,17843.0,131.9377,131.9564,131.2147,131.2523,17843.0
2022-04-26 15:30:00,139.77,140.06,139.24,139.26,84656.0,131.2241,131.4964,130.7265,130.7453,84656.0
2022-04-27 09:30:00,139.8,141.07,139.01,140.83,22294.0,131.8895,133.0876,131.1442,132.8612,22294.0
2022-04-27 10:00:00,140.8,141.02,138.83,138.83,35361.0,132.8329,133.0405,130.9744,130.9744,35361.0
2022-04-27 10:30:00,138.83,140.66,138.47,140.53,50626.0,130.9744,132.7008,130.6348,132.5782,50626.0
2022-04-27 11:00:00,140.57,140.99,140.18,140.93,11477.0,132.6159,133.0122,132.248,132.9556,11477.0
2022-04-27 11:30:00,141.09,141.43,140.88,141.16,12403.0,133.1065,133.4273,132.9084,133.1725,12403.0
2022-04-27 12:00:00,141.26,141.94,141.1,141.94,12666.0,133.2669,133.9084,133.1159,133.9084,12666.0
2022-04-27 12:30:00,141.97,142.19,141.45,141.97,8539.0,133.9367,134.1443,133.4461,133.9367,8539.0
2022-04-27 13:00:00,141.92,141.97,141.08,141.8,17230.0,133.8895,133.9367,133.0971,133.7763,17230.0
2022-04-27 13:30:00,141.81,142.21,141.49,142.01,12132.0,133.7858,134.1631,133.4839,133.9744,12132.0
2022-04-27 14:00:00,142.0,142.28,141.7,142.06,15797.0,133.965,134.2292,133.682,134.0216,15797.0
2022-04-27 14:30:00,142.12,142.12,140.97,141.31,38795.0,134.0782,134.0782,132.9933,133.3141,38795.0
2022-04-27 15:00:00,141.21,141.43,140.23,140.5,43685.0,133.2197,133.4273,132.2952,132.5499,43685.0
2022-04-27 15:30:00,140.45,140.67,139.79,140.2,207916.0,132.5027,132.7103,131.8801,132.2669,207916.0
2022-04-28 09:30:00,140.62,141.07,139.92,140.31,62088.0,132.6631,133.0876,132.0027,132.3706,62088.0
2022-04-28 10:00:00,140.39,140.45,139.06,139.14,37368.0,132.4461,132.5027,131.1914,131.2668,37368.0
2022-04-28 10:30:00,139.19,140.14,138.68,140.1,23386.0,131.314,132.2103,130.8329,132.1725,23386.0
2022-04-28 11:00:00,140.04,140.58,139.85,139.88,49181.0,132.1159,132.6254,131.9367,131.965,49181.0
2022-04-28 11:30:00,139.8,140.7,139.6,140.69,20196.0,131.8895,132.7386,131.7008,132.7291,20196.0
2022-04-28 12:00:00,140.82,141.58,140.21,141.34,42525.0,132.8518,133.5688,132.2763,133.3424,42525.0
2022-04-28 12:30:00,141.32,142.69,141.27,142.06,27677.0,133.3235,134.616,133.2763,134.0216,27677.0
2022-04-28 13:00:00,142.14,142.86,142.14,142.79,33810.0,134.0971,134.7763,134.0971,134.7103,33810.0
2022-04-28 13:30:00,142.8,142.95,142.07,142.47,43886.0,134.7197,134.8613,134.031,134.4084,43886.0
2022-04-28 14:00:00,142.52,143.15,142.31,142.97,36339.0,134.4556,135.0499,134.2575,134.8801,36339.0
2022-04-28 14:30:00,143.02,143.77,142.83,143.45,45656.0,134.9273,135.6349,134.748,135.333,45656.0
2022-04-28 15:00:00,143.44,143.47,142.93,143.0,95490.0,135.3235,135.3518,134.8424,134.9084,95490.0
2022-04-28 15:30:00,143.05,143.61,142.6,143.12,481280.0,134.9556,135.4839,134.5311,135.0216,481280.0
2022-04-29 09:30:00,149.4,153.98,147.7,150.06,136521.0,140.9463,145.2671,139.3425,141.5689,136521.0
2022-04-29 10:00:00,150.19,150.5,148.15,148.16,102320.0,141.6916,141.984,139.767,139.7764,102320.0
2022-04-29 10:30:00,148.25,148.57,146.31,146.91,53505.0,139.8614,140.1632,138.0311,138.5972,53505.0
2022-04-29 11:00:00,146.91,148.08,146.71,147.64,42013.0,138.5972,139.701,138.4085,139.2859,42013.0
2022-04-29 11:30:00,147.62,148.82,147.21,148.28,47830.0,139.267,140.3991,138.8802,139.8897,47830.0
2022-04-29 12:00:00,148.28,148.28,147.5,148.04,17451.0,139.8897,139.8897,139.1538,139.6632,17451.0
2022-04-29 12:30:00,148.18,148.33,146.87,147.7,43867.0,139.7953,139.9368,138.5594,139.3425,43867.0
2022-04-29 13:00:00,147.75,149.37,147.73,148.94,40860.0,139.3896,140.918,139.3708,140.5123,40860.0
2022-04-29 13:30:00,148.87,149.66,148.82,149.4,25937.0,140.4463,141.1916,140.3991,140.9463,25937.0
2022-04-29 14:00:00,149.35,149.68,148.1,148.53,32902.0,140.8991,141.2104,139.7198,140.1255,32902.0
2022-04-29 14:30:00,148.52,148.7,147.34,148.24,41165.0,140.1161,140.2859,139.0028,139.8519,41165.0
2022-04-29 15:00:00,148.21,148.48,147.75,148.13,34805.0,139.8236,140.0783,139.3896,139.7481,34805.0
2022-04-29 15:30:00,148.09,148.58,146.75,147.17,243027.0,139.7104,140.1727,138.4462,138.8425,243027.0
2022-05-02 09:30:00,147.33,148.96,146.89,147.78,44396.0,138.9934,140.5312,138.5783,139.418,44396.0
2022-05-02 10:00:00,147.76,148.35,146.44,147.79,48517.0,139.3991,139.9557,138.1538,139.4274,48517.0
2022-05-02 10:30:00,147.89,148.12,146.47,146.47,54434.0,139.5217,139.7387,138.1821,138.1821,54434.0
2022-05-02 11:00:00,146.46,146.53,145.34,145.44,30020.0,138.1726,138.2387,137.116,137.2104,30020.0
2022-05-02 11:30:00,145.35,146.41,145.32,146.13,27315.0,137.1255,138.1255,137.0971,137.8613,27315.0
2022-05-02 12:00:00,146.05,146.26,145.35,145.89,18129.0,137.7858,137.984,137.1255,137.6349,18129.0
2022-05-02 12:30:00,146.02,146.23,145.5,145.62,24400.0,137.7575,137.9557,137.267,137.3802,24400.0
2022-05-02 13:00:00,145.67,146.06,145.39,145.4,46832.0,137.4273,137.7953,137.1632,137.1726,46832.0
2022-05-02 13:30:00,145.46,145.57,144.18,144.21,37469.0,137.2292,137.333,136.0217,136.05,37469.0
2022-05-02 14:00:00,144.08,144.69,143.01,143.11,34767.0,135.9273,136.5028,134.9179,135.0122,34767.0
2022-05-02 14:30:00,142.99,143.5,142.76,143.2,60367.0,134.899,135.3801,134.682,135.0971,60367.0
2022-05-02 15:00:00,143.3,144.65,143.2,144.19,72764.0,135.1914,136.4651,135.0971,136.0311,72764.0
2022-05-02 15:30:00,144.22,146.02,144.22,145.97,243154.0,136.0594,137.7575,136.0594,137.7104,243154.0
2022-05-03 09:30:00,146.69,148.61,146.49,146.56,39412.0,138.3896,140.201,138.2009,138.267,39412.0
2022-05-03 10:00:00,146.98,147.52,146.04,146.95,16046.0,138.6632,139.1727,137.7764,138.6349,16046.0
2022-05-03 10:30:00,146.96,147.53,146.51,147.12,19480.0,138.6444,139.1821,138.2198,138.7953,19480.0
2022-05-03 11:00:00,147.19,148.57,146.87,148.51,27897.0,138.8613,140.1632,138.5594,140.1066,27897.0
2022-05-03 11:30:00,148.59,149.06,148.36,148.74,14754.0,140.1821,140.6255,139.9651,140.3236,14754.0
2022-05-03 12:00:00,148.83,149.06,148.31,148.74,21600.0,140.4085,140.6255,139.918,140.3236,21600.0
2022-05-03 12:30:00,148.66,148.98,148.46,148.8,18123.0,140.2482,140.5501,140.0595,140.3802,18123.0
2022-05-03 13:00:00,148.71,149.92,148.71,149.89,28628.0,140.2953,141.4369,140.2953,141.4086,28628.0
2022-05-03 13:30:00,149.91,150.54,149.86,150.31,34094.0,141.4274,142.0218,141.3803,141.8048,34094.0
2022-05-03 14:00:00,150.3,150.3,148.44,148.99,18871.0,141.7954,141.7954,140.0406,140.5595,18871.0
2022-05-03 14:30:00,149.12,150.23,148.85,150.22,32979.0,140.6821,141.7293,140.4274,141.7199,32979.0
2022-05-03 15:00:00,150.15,150.6,150.04,150.19,23210.0,141.6538,142.0784,141.5501,141.6916,23210.0
2022-05-03 15:30:00,150.23,150.67,149.82,150.38,128716.0,141.7293,142.1444,141.3425,141.8708,128716.0
2022-05-04 09:30:00,151.45,153.07,151.36,152.38,18829.0,142.8803,144.4086,142.7954,143.7577,18829.0
2022-05-04 10:00:00,152.48,152.48,150.62,151.93,40992.0,143.852,143.852,142.0973,143.3331,40992.0
2022-05-04 10:30:00,151.88,152.59,151.71,152.59,27370.0,143.286,143.9558,143.1256,143.9558,27370.0
2022-05-04 11:00:00,152.7,152.7,151.56,151.66,32591.0,144.0596,144.0596,142.9841,143.0784,32591.0
2022-05-04 11:30:00,151.66,151.7,150.63,150.69,14792.0,143.0784,143.1161,142.1067,142.1633,14792.0
2022-05-04 12:00:00,150.69,151.64,150.5,151.45,11448.0,142.1633,143.0595,141.984,142.8803,11448.0
2022-05-04 12:30:00,151.4,151.62,151.03,151.17,11134.0,142.8331,143.0407,142.4841,142.6161,11134.0
2022-05-04 13:00:00,151.27,151.53,150.57,150.67,13745.0,142.7105,142.9558,142.0501,142.1444,13745.0
2022-05-04 13:30:00,150.73,151.2,150.35,150.86,12378.0,142.201,142.6444,141.8425,142.3237,12378.0
2022-05-04 14:00:00,151.03,152.08,150.42,151.97,21952.0,142.4841,143.4746,141.9086,143.3709,21952.0
2022-05-04 14:30:00,151.95,153.82,150.12,153.57,40934.0,143.352,145.1162,141.6255,144.8803,40934.0
2022-05-04 15:00:00,153.58,155.33,153.5,155.24,44866.0,144.8898,146.5407,144.8143,146.4558,44866.0
2022-05-04 15:30:00,155.28,156.47,155.21,156.12,145590.0,146.4936,147.6162,146.4275,147.286,145590.0
2022-05-05 09:30:00,155.1,155.72,153.57,154.12,29848.0,146.3238,146.9087,144.8803,145.3992,29848.0
2022-05-05 10:00:00,154.4,154.4,152.38,152.56,25352.0,145.6634,145.6634,143.7577,143.9275,25352.0
2022-05-05 10:30:00,152.39,152.69,151.27,151.97,12874.0,143.7671,144.0501,142.7105,143.3709,12874.0
2022-05-05 11:00:00,152.03,152.1,150.16,150.45,28776.0,143.4275,143.4935,141.6633,141.9369,28776.0
2022-05-05 11:30:00,150.47,151.28,149.41,149.92,17902.0,141.9557,142.7199,140.9557,141.4369,17902.0
2022-05-05 12:00:00,149.77,150.32,149.18,150.32,18696.0,141.2953,141.8142,140.7387,141.8142,18696.0
2022-05-05 12:30:00,150.01,150.38,149.33,150.21,12226.0,141.5218,141.8708,140.8802,141.7105,12226.0
2022-05-05 13:00:00,150.29,150.94,150.19,150.55,13245.0,141.7859,142.3991,141.6916,142.0312,13245.0
2022-05-05 13:30:00,150.49,150.98,150.11,150.66,19633.0,141.9746,142.4369,141.6161,142.135,19633.0
2022-05-05 14:00:00,150.76,151.93,150.52,150.54,29662.0,142.2293,143.3331,142.0029,142.0218,29662.0
2022-05-05 14:30:00,150.67,151.5,150.41,151.17,26632.0,142.1444,142.9275,141.8991,142.6161,26632.0
2022-05-05 15:00:00,151.22,151.22,149.95,150.1,33163.0,142.6633,142.6633,141.4652,141.6067,33163.0
2022-05-05 15:30:00,150.06,151.94,149.84,151.5,148795.0,141.5689,143.3426,141.3614,142.9275,148795.0
2022-05-06 09:30:00,151.08,151.24,147.62,147.79,16888.0,142.5312,142.6822,139.267,139.4274,16888.0
2022-05-06 10:00:00,147.9,149.0,147.38,148.52,55135.0,139.5312,140.5689,139.0406,140.1161,55135.0
2022-05-06 10:30:00,148.1,151.04,147.04,150.5,65008.0,139.7198,142.4935,138.7198,141.984,65008.0
2022-05-06 11:00:00,150.22,150.41,149.32,149.68,42876.0,141.7199,141.8991,140.8708,141.2104,42876.0
2022-05-06 11:30:00,149.86,150.07,149.13,149.48,21312.0,141.3803,141.5784,140.6916,141.0218,21312.0
2022-05-06 12:00:00,149.36,150.69,149.14,149.93,44410.0,140.9085,142.1633,140.701,141.4463,44410.0
2022-05-06 12:30:00,149.8,150.81,149.62,150.81,23181.0,141.3237,142.2765,141.1538,142.2765,23181.0
2022-05-06 13:00:00,150.75,150.78,149.43,150.12,25748.0,142.2199,142.2482,140.9746,141.6255,25748.0
2022-05-06 13:30:00,150.22,150.41,149.35,149.5,18222.0,141.7199,141.8991,140.8991,141.0406,18222.0
2022-05-06 14:00:00,149.44,149.54,148.64,148.89,20840.0,140.984,141.0784,140.2293,140.4651,20840.0
2022-05-06 14:30:00,148.93,149.29,148.4,148.57,47023.0,140.5029,140.8425,140.0029,140.1632,47023.0
2022-05-06 15:00:00,148.69,148.76,147.63,148.23,90137.0,140.2765,140.3425,139.2764,139.8425,90137.0
2022-05-06 15:30:00,148.25,149.63,148.22,149.08,259995.0,139.8614,141.1633,139.8331,140.6444,259995.0
2022-05-09 09:30:00,146.03,148.29,145.44,148.23,63155.0,137.767,139.8991,137.2104,139.8425,63155.0
2022-05-09 10:00:00,148.04,148.39,145.64,145.81,63575.0,139.6632,139.9934,137.399,137.5594,63575.0
2022-05-09 10:30:00,145.75,146.32,145.18,145.18,45618.0,137.5028,138.0406,136.9651,136.9651,45618.0
2022-05-09 11:00:00,145.06,145.59,143.61,143.95,111661.0,136.8519,137.3519,135.4839,135.8047,111661.0
2022-05-09 11:30:00,143.9,145.46,143.8,145.11,35899.0,135.7575,137.2292,135.6632,136.899,35899.0
2022-05-09 12:00:00,144.99,145.75,144.68,145.33,35604.0,136.7858,137.5028,136.4934,137.1066,35604.0
2022-05-09 12:30:00,145.4,145.67,144.0,144.21,26945.0,137.1726,137.4273,135.8518,136.05,26945.0
2022-05-09 13:00:00,144.26,144.88,143.81,144.87,26490.0,136.0971,136.682,135.6726,136.6726,26490.0
2022-05-09 13:30:00,144.84,145.19,143.77,144.45,97542.0,136.6443,136.9745,135.6349,136.2764,97542.0
2022-05-09 14:00:00,144.51,144.69,143.78,144.06,49749.0,136.333,136.5028,135.6443,135.9084,49749.0
2022-05-09 14:30:00,143.97,144.98,143.62,144.74,73182.0,135.8235,136.7764,135.4933,136.55,73182.0
2022-05-09 15:00:00,144.79,145.29,143.75,143.8,60034.0,136.5971,137.0688,135.616,135.6632,60034.0
2022-05-09 15:30:00,143.79,144.0,142.71,142.87,238163.0,135.6537,135.8518,134.6348,134.7858,238163.0
2022-05-10 09:30:00,144.49,146.17,144.21,144.26,47564.0,136.3141,137.8991,136.05,136.0971,47564.0
2022-05-10 10:00:00,144.36,145.25,143.6,144.24,51305.0,136.1915,137.0311,135.4745,136.0783,51305.0
2022-05-10 10:30:00,144.24,144.34,142.31,142.62,46431.0,136.0783,136.1726,134.2575,134.5499,46431.0
2022-05-10 11:00:00,142.59,142.82,141.29,141.86,52838.0,134.5216,134.7386,133.2952,133.8329,52838.0
2022-05-10 11:30:00,141.92,142.15,140.86,141.58,58481.0,133.8895,134.1065,132.8895,133.5688,58481.0
2022-05-10 12:00:00,141.5,142.36,141.03,141.39,39048.0,133.4933,134.3046,133.0499,133.3895,39048.0
2022-05-10 12:30:00,141.51,141.58,140.4,140.59,69914.0,133.5027,133.5688,132.4555,132.6348,69914.0
2022-05-10 13:00:00,140.52,141.05,140.13,141.0,82422.0,132.5688,133.0688,132.2008,133.0216,82422.0
2022-05-10 13:30:00,141.02,143.06,140.98,143.06,46088.0,133.0405,134.965,133.0027,134.965,46088.0
2022-05-10 14:00:00,142.96,143.15,141.79,142.2,64422.0,134.8707,135.0499,133.7669,134.1537,64422.0
2022-05-10 14:30:00,142.2,142.5,141.61,141.94,38958.0,134.1537,134.4367,133.5971,133.9084,38958.0
2022-05-10 15:00:00,142.17,142.36,141.08,141.16,87348.0,134.1254,134.3046,133.0971,133.1725,87348.0
2022-05-10 15:30:00,141.08,141.19,140.38,140.71,290183.0,133.0971,133.2008,132.4367,132.748,290183.0
2022-05-11 09:30:00,141.72,145.09,141.44,145.03,53720.0,133.7009,136.8802,133.4367,136.8236,53720.0
2022-05-11 10:00:00,144.77,145.03,143.35,144.75,30935.0,136.5783,136.8236,135.2386,136.5594,30935.0
2022-05-11 10:30:00,144.78,145.31,144.03,144.38,38180.0,136.5877,137.0877,135.8801,136.2103,38180.0
2022-05-11 11:00:00,144.43,144.71,143.45,144.26,26148.0,136.2575,136.5217,135.333,136.0971,26148.0
2022-05-11 11:30:00,144.28,145.14,143.81,144.15,19194.0,136.116,136.9273,135.6726,135.9934,19194.0
2022-05-11 12:00:00,144.33,144.34,142.69,142.69,13487.0,136.1632,136.1726,134.616,134.616,13487.0
2022-05-11 12:30:00,142.51,143.32,142.13,142.61,24911.0,134.4462,135.2103,134.0877,134.5405,24911.0
2022-05-11 13:00:00,142.57,142.66,141.99,142.04,19376.0,134.5028,134.5877,133.9556,134.0027,19376.0
2022-05-11 13:30:00,142.0,142.59,141.04,142.09,52211.0,133.965,134.5216,133.0593,134.0499,52211.0
2022-05-11 14:00:00,142.02,143.39,142.02,142.86,19566.0,133.9839,135.2764,133.9839,134.7763,19566.0
2022-05-11 14:30:00,142.78,143.62,142.59,142.96,32026.0,134.7009,135.4933,134.5216,134.8707,32026.0
2022-05-11 15:00:00,142.89,143.33,142.66,142.93,22010.0,134.8046,135.2198,134.5877,134.8424,22010.0
2022-05-11 15:30:00,142.91,143.23,141.27,141.49,114814.0,134.8235,135.1254,133.2763,133.4839,114814.0
2022-05-12 09:30:00,140.56,140.56,137.65,138.38,41974.0,132.6065,132.6065,129.8612,130.5498,41974.0
2022-05-12 10:00:00,138.24,139.85,137.55,138.84,57506.0,130.4178,131.9367,129.7668,130.9838,57506.0
2022-05-12 10:30:00,138.89,139.33,138.24,139.0,19783.0,131.031,131.4461,130.4178,131.1348,19783.0
2022-05-12 11:00:00,139.02,140.21,138.24,138.34,35590.0,131.1536,132.2763,130.4178,130.5121,35590.0
2022-05-12 11:30:00,138.2,138.8,137.41,137.41,16632.0,130.38,130.9461,129.6347,129.6347,16632.0
2022-05-12 12:00:00,137.48,138.26,137.01,138.23,14976.0,129.7008,130.4366,129.2574,130.4083,14976.0
2022-05-12 12:30:00,138.39,138.89,137.41,138.38,19820.0,130.5593,131.031,129.6347,130.5498,19820.0
2022-05-12 13:00:00,138.34,138.48,137.73,137.85,19316.0,130.5121,130.6442,129.9366,130.0498,19316.0
2022-05-12 13:30:00,137.82,137.98,136.35,136.61,18076.0,130.0215,130.1725,128.6347,128.88,18076.0
2022-05-12 14:00:00,136.69,136.69,135.69,136.02,19982.0,128.9555,128.9555,128.0121,128.3234,19982.0
2022-05-12 14:30:00,136.08,136.19,135.64,136.01,16748.0,128.38,128.4838,127.9649,128.314,16748.0
2022-05-12 15:00:00,135.97,137.64,135.9,137.04,34713.0,128.2762,129.8517,128.2102,129.2857,34713.0
2022-05-12 15:30:00,137.17,139.07,137.16,139.06,139412.0,129.4083,131.2008,129.3989,131.1914,139412.0
2022-05-13 09:30:00,140.13,142.46,140.12,142.01,56297.0,132.2008,134.399,132.1914,133.9744,56297.0
2022-05-13 10:00:00,142.22,143.37,142.16,143.06,21135.0,134.1726,135.2575,134.116,134.965,21135.0
2022-05-13 10:30:00,143.08,143.16,141.98,142.39,24724.0,134.9839,135.0594,133.9461,134.3329,24724.0
2022-05-13 11:00:00,142.29,142.87,142.17,142.53,34625.0,134.2386,134.7858,134.1254,134.465,34625.0
2022-05-13 11:30:00,142.51,143.09,142.26,142.96,32052.0,134.4462,134.9933,134.2103,134.8707,32052.0
2022-05-13 12:00:00,142.93,143.59,142.85,143.16,19506.0,134.8424,135.465,134.7669,135.0594,19506.0
2022-05-13 12:30:00,143.28,143.51,142.68,143.07,10072.0,135.1726,135.3896,134.6065,134.9745,10072.0
2022-05-13 13:00:00,143.16,143.27,142.6,142.87,18099.0,135.0594,135.1631,134.5311,134.7858,18099.0
2022-05-13 13:30:00,142.85,143.06,141.88,141.88,61393.0,134.7669,134.965,133.8518,133.8518,61393.0
2022-05-13 14:00:00,141.8,141.99,141.02,141.94,111630.0,133.7763,133.9556,133.0405,133.9084,111630.0
2022-05-13 14:30:00,141.94,142.86,141.87,142.86,21125.0,133.9084,134.7763,133.8424,134.7763,21125.0
2022-05-13 15:00:00,142.81,143.05,142.61,143.0,24313.0,134.7292,134.9556,134.5405,134.9084,24313.0
2022-05-13 15:30:00,142.99,143.03,142.11,142.46,119213.0,134.899,134.9367,134.0688,134.399,119213.0
2022-05-16 09:30:00,141.84,142.03,138.82,141.03,70463.0,133.8141,133.9933,130.9649,133.0499,70463.0
2022-05-16 10:00:00,141.2,142.92,140.65,142.91,28100.0,133.2103,134.833,132.6914,134.8235,28100.0
2022-05-16 10:30:00,143.09,143.1,141.83,141.83,36012.0,134.9933,135.0028,133.8046,133.8046,36012.0
2022-05-16 11:00:00,141.71,142.42,141.65,142.15,15047.0,133.6914,134.3612,133.6348,134.1065,15047.0
2022-05-16 11:30:00,142.12,143.31,141.83,143.25,20300.0,134.0782,135.2009,133.8046,135.1443,20300.0
2022-05-16 12:00:00,143.2,143.6,143.01,143.36,19987.0,135.0971,135.4745,134.9179,135.2481,19987.0
2022-05-16 12:30:00,143.31,143.75,143.23,143.34,20095.0,135.2009,135.616,135.1254,135.2292,20095.0
2022-05-16 13:00:00,143.25,144.5,143.22,144.47,24783.0,135.1443,136.3235,135.116,136.2952,24783.0
2022-05-16 13:30:00,144.4,144.82,144.33,144.61,35374.0,136.2292,136.6254,136.1632,136.4273,35374.0
2022-05-16 14:00:00,144.61,145.92,144.56,145.88,46518.0,136.4273,137.6632,136.3802,137.6255,46518.0
2022-05-16 14:30:00,145.89,146.22,145.79,146.22,65215.0,137.6349,137.9462,137.5406,137.9462,65215.0
2022-05-16 15:00:00,146.2,146.5,145.72,146.25,75878.0,137.9274,138.2104,137.4745,137.9745,75878.0
2022-05-16 15:30:00,146.22,146.25,144.36,144.61,166464.0,137.9462,137.9745,136.1915,136.4273,166464.0
2022-05-17 09:30:00,152.65,154.65,151.24,154.64,155932.0,144.0124,145.8992,142.6822,145.8898,155932.0
2022-05-17 10:00:00,154.67,155.69,153.84,153.89,67175.0,145.9181,146.8804,145.135,145.1822,67175.0
2022-05-17 10:30:00,153.8,154.53,152.96,154.52,100285.0,145.0973,145.786,144.3048,145.7766,100285.0
2022-05-17 11:00:00,154.53,155.75,154.53,155.7,68172.0,145.786,146.937,145.786,146.8898,68172.0
2022-05-17 11:30:00,155.68,156.45,155.48,155.59,51463.0,146.8709,147.5974,146.6823,146.786,51463.0
2022-05-17 12:00:00,155.57,156.41,155.37,156.12,33063.0,146.7672,147.5596,146.5785,147.286,33063.0
2022-05-17 12:30:00,156.08,156.83,155.98,156.3,52437.0,147.2483,147.9559,147.154,147.4559,52437.0
2022-05-17 13:00:00,156.25,156.4,155.71,155.71,44149.0,147.4087,147.5502,146.8992,146.8992,44149.0
2022-05-17 13:30:00,155.8,156.31,155.8,156.01,38162.0,146.9841,147.4653,146.9841,147.1823,38162.0
2022-05-17 14:00:00,156.08,156.38,154.65,155.06,42862.0,147.2483,147.5313,145.8992,146.286,42862.0
2022-05-17 14:30:00,155.06,156.07,154.64,155.81,66487.0,146.286,147.2389,145.8898,146.9936,66487.0
2022-05-17 15:00:00,155.84,156.28,155.74,155.96,68827.0,147.0219,147.437,146.9275,147.1351,68827.0
2022-05-17 15:30:00,155.98,155.98,155.14,155.51,268344.0,147.154,147.154,146.3615,146.7106,268344.0
2022-05-18 09:30:00,153.33,156.54,153.15,155.28,62607.0,144.6539,147.6823,144.4841,146.4936,62607.0
2022-05-18 10:00:00,155.4,155.8,153.91,153.93,99013.0,146.6068,146.9841,145.2011,145.22,99013.0
2022-05-18 10:30:00,153.97,154.25,153.39,153.87,26282.0,145.2577,145.5219,144.7105,145.1634,26282.0
2022-05-18 11:00:00,153.84,153.84,152.12,152.18,15168.0,145.135,145.135,143.5124,143.569,15168.0
2022-05-18 11:30:00,152.18,152.77,151.83,151.9,13557.0,143.569,144.1256,143.2388,143.3048,13557.0
2022-05-18 12:00:00,151.88,152.22,151.56,152.02,17279.0,143.286,143.6067,142.9841,143.418,17279.0
2022-05-18 12:30:00,152.05,152.88,152.05,152.69,12063.0,143.4463,144.2294,143.4463,144.0501,12063.0
2022-05-18 13:00:00,152.61,152.61,151.67,152.31,20050.0,143.9746,143.9746,143.0878,143.6916,20050.0
2022-05-18 13:30:00,152.28,152.61,151.45,151.88,16022.0,143.6633,143.9746,142.8803,143.286,16022.0
2022-05-18 14:00:00,151.96,152.71,151.84,152.64,29654.0,143.3614,144.069,143.2482,144.003,29654.0
2022-05-18 14:30:00,152.53,152.55,151.37,151.57,35773.0,143.8992,143.918,142.8048,142.9935,35773.0
2022-05-18 15:00:00,151.47,152.16,151.13,151.14,61557.0,142.8992,143.5501,142.5784,142.5878,61557.0
2022-05-18 15:30:00,151.28,151.7,150.75,151.46,120959.0,142.7199,143.1161,142.2199,142.8897,120959.0
2022-05-19 09:30:00,149.82,152.52,149.82,150.82,89460.0,141.3425,143.8897,141.3425,142.2859,89460.0
2022-05-19 10:00:00,150.93,151.96,150.73,151.21,28265.0,142.3897,143.3614,142.201,142.6539,28265.0
2022-05-19 10:30:00,151.14,151.8,149.25,149.25,30059.0,142.5878,143.2105,140.8048,140.8048,30059.0
2022-05-19 11:00:00,149.32,149.81,148.53,149.44,16907.0,140.8708,141.3331,140.1255,140.984,16907.0
2022-05-19 11:30:00,149.56,151.07,149.53,150.51,14003.0,141.0972,142.5218,141.0689,141.9935,14003.0
2022-05-19 12:00:00,150.55,150.9,149.45,150.01,18051.0,142.0312,142.3614,140.9935,141.5218,18051.0
2022-05-19 12:30:00,150.1,150.16,149.4,150.01,9173.0,141.6067,141.6633,140.9463,141.5218,9173.0
2022-05-19 13:00:00,150.1,150.31,149.25,150.13,16356.0,141.6067,141.8048,140.8048,141.635,16356.0
2022-05-19 13:30:00,150.21,151.38,149.61,151.14,11092.0,141.7105,142.8142,141.1444,142.5878,11092.0
2022-05-19 14:00:00,151.09,151.23,149.97,151.02,49560.0,142.5407,142.6727,141.484,142.4746,49560.0
2022-05-19 14:30:00,150.97,151.77,150.69,151.76,26838.0,142.4274,143.1822,142.1633,143.1727,26838.0
2022-05-19 15:00:00,151.83,152.27,150.44,150.55,40952.0,143.2388,143.6539,141.9274,142.0312,40952.0
2022-05-19 15:30:00,150.47,150.75,149.74,150.01,120722.0,141.9557,142.2199,141.267,141.5218,120722.0
2022-05-20 09:30:00,152.0,153.79,151.69,153.45,76311.0,143.3992,145.0879,143.1067,144.7671,76311.0
2022-05-20 10:00:00,153.46,153.87,152.8,153.58,55767.0,144.7766,145.1634,144.1539,144.8898,55767.0
2022-05-20 10:30:00,153.48,153.49,151.4,151.41,37575.0,144.7954,144.8049,142.8331,142.8426,37575.0
2022-05-20 11:00:00,151.45,151.65,150.61,150.98,34038.0,142.8803,143.069,142.0878,142.4369,34038.0
2022-05-20 11:30:00,150.92,151.31,150.68,150.97,22160.0,142.3803,142.7482,142.1539,142.4274,22160.0
2022-05-20 12:00:00,151.06,151.09,149.76,150.22,17321.0,142.5124,142.5407,141.2859,141.7199,17321.0
2022-05-20 12:30:00,150.16,150.43,149.21,149.44,26495.0,141.6633,141.918,140.767,140.984,26495.0
2022-05-20 13:00:00,149.53,149.63,148.36,148.47,20991.0,141.0689,141.1633,139.9651,140.0689,20991.0
2022-05-20 13:30:00,148.5,149.54,148.5,149.27,34974.0,140.0972,141.0784,140.0972,140.8236,34974.0
2022-05-20 14:00:00,149.27,149.44,148.1,148.62,22329.0,140.8236,140.984,139.7198,140.2104,22329.0
2022-05-20 14:30:00,148.67,149.3,148.19,148.67,24761.0,140.2576,140.8519,139.8048,140.2576,24761.0
2022-05-20 15:00:00,148.63,148.8,148.08,148.8,29215.0,140.2199,140.3802,139.701,140.3802,29215.0
2022-05-20 15:30:00,148.87,150.88,148.6,150.73,107612.0,140.4463,142.3425,140.1916,142.201,107612.0
2022-05-23 09:30:00,152.76,154.04,151.82,152.77,29814.0,144.1162,145.3237,143.2294,144.1256,29814.0
2022-05-23 10:00:00,152.64,153.63,151.84,153.5,22014.0,144.003,144.9369,143.2482,144.8143,22014.0
2022-05-23 10:30:00,153.41,153.45,151.88,152.19,22898.0,144.7294,144.7671,143.286,143.5784,22898.0
2022-05-23 11:00:00,152.25,153.12,152.22,152.67,20140.0,143.635,144.4558,143.6067,144.0313,20140.0
2022-05-23 11:30:00,152.56,153.19,152.56,152.89,7689.0,143.9275,144.5218,143.9275,144.2388,7689.0
2022-05-23 12:00:00,152.79,152.95,152.27,152.32,9408.0,144.1445,144.2954,143.6539,143.7011,9408.0
2022-05-23 12:30:00,152.28,152.47,151.35,151.67,10683.0,143.6633,143.8426,142.7859,143.0878,10683.0
2022-05-23 13:00:00,151.7,151.7,150.48,150.99,14875.0,143.1161,143.1161,141.9652,142.4463,14875.0
2022-05-23 13:30:00,150.88,151.81,150.83,151.69,62609.0,142.3425,143.2199,142.2954,143.1067,62609.0
2022-05-23 14:00:00,151.72,152.35,151.61,152.31,8754.0,143.135,143.7294,143.0312,143.6916,8754.0
2022-05-23 14:30:00,152.22,152.55,152.18,152.25,12988.0,143.6067,143.918,143.569,143.635,12988.0
2022-05-23 15:00:00,152.35,152.61,152.08,152.22,16183.0,143.7294,143.9746,143.4746,143.6067,16183.0
2022-05-23 15:30:00,152.25,152.5,151.35,151.88,65287.0,143.635,143.8709,142.7859,143.286,65287.0
2022-05-24 09:30:00,151.0,151.03,148.91,148.91,20210.0,142.4557,142.4841,140.484,140.484,20210.0
2022-05-24 10:00:00,149.04,149.11,147.64,148.33,25340.0,140.6067,140.6727,139.2859,139.9368,25340.0
2022-05-24 10:30:00,148.33,148.33,146.73,147.67,16785.0,139.9368,139.9368,138.4274,139.3142,16785.0
2022-05-24 11:00:00,147.57,147.58,146.41,147.03,14050.0,139.2198,139.2293,138.1255,138.7104,14050.0
2022-05-24 11:30:00,147.02,148.95,146.94,148.35,27579.0,138.701,140.5217,138.6255,139.9557,27579.0
2022-05-24 12:00:00,148.29,148.94,147.96,148.39,11749.0,139.8991,140.5123,139.5878,139.9934,11749.0
2022-05-24 12:30:00,148.35,148.54,147.78,148.14,9418.0,139.9557,140.1349,139.418,139.7576,9418.0
2022-05-24 13:00:00,148.03,148.15,147.43,148.11,10236.0,139.6538,139.767,139.0878,139.7293,10236.0
2022-05-24 13:30:00,148.05,148.84,147.72,148.41,11941.0,139.6727,140.418,139.3613,140.0123,11941.0
2022-05-24 14:00:00,148.43,149.17,148.15,149.0,8267.0,140.0312,140.7293,139.767,140.5689,8267.0
2022-05-24 14:30:00,148.91,149.36,148.3,148.69,9886.0,140.484,140.9085,139.9085,140.2765,9886.0
2022-05-24 15:00:00,148.77,149.43,148.77,149.17,20280.0,140.3519,140.9746,140.3519,140.7293,20280.0
2022-05-24 15:30:00,149.33,150.25,149.1,149.36,125447.0,140.8802,141.7482,140.6633,140.9085,125447.0
2022-05-25 09:30:00,149.12,151.5,149.12,151.02,18426.0,140.6821,142.9275,140.6821,142.4746,18426.0
2022-05-25 10:00:00,151.0,151.63,150.94,151.3,14304.0,142.4557,143.0501,142.3991,142.7388,14304.0
2022-05-25 10:30:00,151.4,151.95,151.19,151.39,17322.0,142.8331,143.352,142.635,142.8237,17322.0
2022-05-25 11:00:00,151.22,151.36,150.79,150.86,14743.0,142.6633,142.7954,142.2576,142.3237,14743.0
2022-05-25 11:30:00,150.58,151.13,150.33,150.64,20743.0,142.0595,142.5784,141.8237,142.1161,20743.0
2022-05-25 12:00:00,150.47,150.77,149.41,149.67,7566.0,141.9557,142.2388,140.9557,141.201,7566.0
2022-05-25 12:30:00,149.74,150.29,149.49,150.11,11801.0,141.267,141.7859,141.0312,141.6161,11801.0
2022-05-25 13:00:00,150.12,150.28,149.64,150.22,16335.0,141.6255,141.7765,141.1727,141.7199,16335.0
2022-05-25 13:30:00,150.31,150.42,149.74,149.83,9585.0,141.8048,141.9086,141.267,141.352,9585.0
2022-05-25 14:00:00,149.83,150.81,149.1,150.75,15420.0,141.352,142.2765,140.6633,142.2199,15420.0
2022-05-25 14:30:00,150.89,151.0,150.41,150.98,26054.0,142.352,142.4557,141.8991,142.4369,26054.0
2022-05-25 15:00:00,151.05,151.96,151.05,151.83,23937.0,142.5029,143.3614,142.5029,143.2388,23937.0
2022-05-25 15:30:00,151.86,151.95,150.94,151.47,104772.0,143.2671,143.352,142.3991,142.8992,104772.0
2022-05-26 09:30:00,152.6,155.15,152.6,154.93,25950.0,143.9652,146.3709,143.9652,146.1634,25950.0
2022-05-26 10:00:00,154.9,155.89,154.84,155.63,21269.0,146.1351,147.0691,146.0785,146.8238,21269.0
2022-05-26 10:30:00,155.59,155.67,155.01,155.57,26550.0,146.786,146.8615,146.2388,146.7672,26550.0
2022-05-26 11:00:00,155.8,156.06,155.64,155.69,16007.0,146.9841,147.2294,146.8332,146.8804,16007.0
2022-05-26 11:30:00,155.72,155.79,155.3,155.7,11898.0,146.9087,146.9747,146.5124,146.8898,11898.0
2022-05-26 12:00:00,155.6,156.22,155.6,156.22,7679.0,146.7955,147.3804,146.7955,147.3804,7679.0
2022-05-26 12:30:00,156.22,156.43,155.99,156.36,11781.0,147.3804,147.5785,147.1634,147.5125,11781.0
2022-05-26 13:00:00,156.38,156.66,156.06,156.31,8108.0,147.5313,147.7955,147.2294,147.4653,8108.0
2022-05-26 13:30:00,156.32,156.52,156.05,156.44,10525.0,147.4747,147.6634,147.22,147.5879,10525.0
2022-05-26 14:00:00,156.47,156.56,156.07,156.08,9743.0,147.6162,147.7011,147.2389,147.2483,9743.0
2022-05-26 14:30:00,156.1,156.1,155.48,155.7,15088.0,147.2672,147.2672,146.6823,146.8898,15088.0
2022-05-26 15:00:00,155.68,156.25,155.27,156.21,27364.0,146.8709,147.4087,146.4841,147.3709,27364.0
2022-05-26 15:30:00,156.15,156.61,155.45,155.76,100286.0,147.3143,147.7483,146.6539,146.9464,100286.0
2022-05-27 09:30:00,157.36,158.85,157.36,158.38,28235.0,148.4559,149.8616,148.4559,149.4182,28235.0
2022-05-27 10:00:00,158.55,158.55,157.56,157.62,17560.0,149.5785,149.5785,148.6446,148.7012,17560.0
2022-05-27 10:30:00,157.59,157.77,156.96,157.43,30912.0,148.6729,148.8427,148.0785,148.5219,30912.0
2022-05-27 11:00:00,157.53,158.63,157.53,158.57,18466.0,148.6163,149.654,148.6163,149.5974,18466.0
2022-05-27 11:30:00,158.71,158.86,158.34,158.34,9491.0,149.7295,149.871,149.3804,149.3804,9491.0
2022-05-27 12:00:00,158.53,158.67,158.21,158.45,6828.0,149.5597,149.6917,149.2578,149.4842,6828.0
2022-05-27 12:30:00,158.4,158.64,158.1,158.2,10242.0,149.437,149.6634,149.154,149.2483,10242.0
2022-05-27 13:00:00,158.13,158.23,157.38,157.61,10801.0,149.1823,149.2766,148.4747,148.6917,10801.0
2022-05-27 13:30:00,157.63,157.9,157.57,157.64,9611.0,148.7106,148.9653,148.654,148.72,9611.0
2022-05-27 14:00:00,157.61,157.94,157.6,157.78,15663.0,148.6917,149.0031,148.6823,148.8521,15663.0
2022-05-27 14:30:00,157.78,158.57,157.78,158.56,10116.0,148.8521,149.5974,148.8521,149.588,10116.0
2022-05-27 15:00:00,158.52,159.06,158.43,158.93,13381.0,149.5502,150.0597,149.4653,149.937,13381.0
2022-05-27 15:30:00,158.92,159.22,158.34,159.16,91279.0,149.9276,150.2106,149.3804,150.154,91279.0
2022-05-31 09:30:00,157.69,158.14,156.46,157.78,34976.0,148.7672,149.1917,147.6068,148.8521,34976.0
2022-05-31 10:00:00,157.74,158.11,156.39,157.47,25643.0,148.8144,149.1634,147.5408,148.5596,25643.0
2022-05-31 10:30:00,157.57,158.32,157.5,158.03,32864.0,148.654,149.3616,148.588,149.088,32864.0
2022-05-31 11:00:00,157.91,158.06,156.77,156.78,16522.0,148.9748,149.1163,147.8993,147.9087,16522.0
2022-05-31 11:30:00,156.59,157.84,156.55,157.74,14599.0,147.7294,148.9087,147.6917,148.8144,14599.0
2022-05-31 12:00:00,157.8,158.19,157.24,157.42,14923.0,148.871,149.2389,148.3427,148.5125,14923.0
2022-05-31 12:30:00,157.39,157.97,157.35,157.77,14298.0,148.4842,149.0314,148.4464,148.8427,14298.0
2022-05-31 13:00:00,157.83,158.02,157.59,157.82,28080.0,148.8993,149.0785,148.6729,148.8898,28080.0
2022-05-31 13:30:00,157.85,159.01,157.85,159.01,16499.0,148.9181,150.0125,148.9181,150.0125,16499.0
2022-05-31 14:00:00,159.0,159.0,158.25,158.36,17874.0,150.0031,150.0031,149.2955,149.3993,17874.0
2022-05-31 14:30:00,158.36,158.43,156.97,157.09,30550.0,149.3993,149.4653,148.0879,148.2012,30550.0
2022-05-31 15:00:00,157.15,157.78,156.53,157.69,29716.0,148.2578,148.8521,147.6728,148.7672,29716.0
2022-05-31 15:30:00,157.79,158.04,156.32,156.52,178207.0,148.8615,149.0974,147.4747,147.6634,178207.0
2022-06-01 09:30:00,156.88,158.19,155.11,155.36,57969.0,148.003,149.2389,146.3332,146.569,57969.0
2022-06-01 10:00:00,155.19,155.63,153.63,153.85,16258.0,146.4087,146.8238,144.9369,145.1445,16258.0
2022-06-01 10:30:00,153.84,154.74,153.61,154.5,18755.0,145.135,145.9841,144.9181,145.7577,18755.0
2022-06-01 11:00:00,154.55,154.55,153.01,153.39,22374.0,145.8049,145.8049,144.352,144.7105,22374.0
2022-06-01 11:30:00,153.31,153.63,153.02,153.13,12064.0,144.635,144.9369,144.3614,144.4652,12064.0
2022-06-01 12:00:00,153.15,153.7,152.75,153.53,10807.0,144.4841,145.003,144.1067,144.8426,10807.0
2022-06-01 12:30:00,153.47,153.93,153.12,153.69,19903.0,144.786,145.22,144.4558,144.9935,19903.0
2022-06-01 13:00:00,153.77,155.25,153.55,155.07,21005.0,145.069,146.4653,144.8615,146.2955,21005.0
2022-06-01 13:30:00,155.07,155.31,154.9,155.12,17431.0,146.2955,146.5219,146.1351,146.3426,17431.0
2022-06-01 14:00:00,155.2,155.83,154.98,155.67,19578.0,146.4181,147.0124,146.2105,146.8615,19578.0
2022-06-01 14:30:00,155.72,155.94,155.28,155.42,11008.0,146.9087,147.1162,146.4936,146.6256,11008.0
2022-06-01 15:00:00,155.42,155.75,155.24,155.56,12997.0,146.6256,146.937,146.4558,146.7577,12997.0
2022-06-01 15:30:00,155.56,156.15,155.15,155.23,73900.0,146.7577,147.3143,146.3709,146.4464,73900.0
2022-06-02 09:30:00,156.35,157.62,155.51,156.06,20423.0,147.503,148.7012,146.7106,147.2294,20423.0
2022-06-02 10:00:00,155.89,156.87,155.6,155.85,11501.0,147.0691,147.9936,146.7955,147.0313,11501.0
2022-06-02 10:30:00,155.91,156.68,155.74,156.68,10019.0,147.0879,147.8144,146.9275,147.8144,10019.0
2022-06-02 11:00:00,156.63,156.86,156.2,156.35,9569.0,147.7672,147.9842,147.3615,147.503,9569.0
2022-06-02 11:30:00,156.42,157.74,156.12,157.12,12556.0,147.5691,148.8144,147.286,148.2295,12556.0
2022-06-02 12:00:00,157.07,157.9,157.02,157.77,5051.0,148.1823,148.9653,148.1351,148.8427,5051.0
2022-06-02 12:30:00,157.82,157.9,157.48,157.53,9418.0,148.8898,148.9653,148.5691,148.6163,9418.0
2022-06-02 13:00:00,157.61,158.1,157.51,158.02,9911.0,148.6917,149.154,148.5974,149.0785,9911.0
2022-06-02 13:30:00,158.05,158.31,157.75,157.81,12106.0,149.1068,149.3521,148.8238,148.8804,12106.0
2022-06-02 14:00:00,157.78,158.14,157.64,157.67,9844.0,148.8521,149.1917,148.72,148.7483,9844.0
2022-06-02 14:30:00,157.65,157.89,157.37,157.37,7263.0,148.7295,148.9559,148.4653,148.4653,7263.0
2022-06-02 15:00:00,157.35,157.8,157.34,157.51,9794.0,148.4464,148.871,148.437,148.5974,9794.0
2022-06-02 15:30:00,157.52,158.54,157.52,158.41,46259.0,148.6068,149.5691,148.6068,149.4465,46259.0
2022-06-03 09:30:00,157.16,158.23,157.06,158.05,13290.0,148.2672,149.2766,148.1728,149.1068,13290.0
2022-06-03 10:00:00,157.85,158.37,157.01,157.23,18281.0,148.9181,149.4087,148.1257,148.3332,18281.0
2022-06-03 10:30:00,157.27,157.64,156.25,157.17,12438.0,148.371,148.72,147.4087,148.2766,12438.0
2022-06-03 11:00:00,156.98,157.06,156.42,156.71,8105.0,148.0974,148.1728,147.5691,147.8427,8105.0
2022-06-03 11:30:00,156.58,157.25,156.48,156.84,4525.0,147.72,148.3521,147.6257,147.9653,4525.0
2022-06-03 12:00:00,156.96,157.11,156.45,156.92,4518.0,148.0785,148.22,147.5974,148.0408,4518.0
2022-06-03 12:30:00,156.82,157.13,156.62,157.09,4621.0,147.9464,148.2389,147.7577,148.2012,4621.0
2022-06-03 13:00:00,157.17,157.71,157.07,157.55,6648.0,148.2766,148.7861,148.1823,148.6351,6648.0
2022-06-03 13:30:00,157.33,157.33,156.65,157.12,4622.0,148.4276,148.4276,147.786,148.2295,4622.0
2022-06-03 14:00:00,157.06,157.5,156.78,157.5,9664.0,148.1728,148.588,147.9087,148.588,9664.0
2022-06-03 14:30:00,157.48,157.48,156.47,156.91,11992.0,148.5691,148.5691,147.6162,148.0313,11992.0
2022-06-03 15:00:00,156.9,157.05,156.69,156.93,8545.0,148.0219,148.1634,147.8238,148.0502,8545.0
2022-06-03 15:30:00,156.98,157.38,156.68,156.73,54686.0,148.0974,148.4747,147.8144,147.8615,54686.0
2022-06-06 09:30:00,157.59,160.37,157.34,160.14,40646.0,148.6729,151.2956,148.437,151.0786,40646.0
2022-06-06 10:00:00,160.34,160.92,160.1,160.11,19435.0,151.2673,151.8144,151.0408,151.0503,19435.0
2022-06-06 10:30:00,160.24,160.24,159.35,159.49,19644.0,151.1729,151.1729,150.3333,150.4653,19644.0
2022-06-06 11:00:00,159.67,160.09,159.17,159.43,19949.0,150.6352,151.0314,150.1635,150.4087,19949.0
2022-06-06 11:30:00,159.46,159.55,158.89,159.34,8431.0,150.437,150.522,149.8993,150.3238,8431.0
2022-06-06 12:00:00,159.3,159.3,158.69,158.7,7752.0,150.2861,150.2861,149.7106,149.72,7752.0
2022-06-06 12:30:00,158.65,159.49,158.65,159.49,9245.0,149.6729,150.4653,149.6729,150.4653,9245.0
2022-06-06 13:00:00,159.53,159.63,159.31,159.58,14664.0,150.5031,150.5974,150.2955,150.5503,14664.0
2022-06-06 13:30:00,159.67,160.36,159.63,159.92,15977.0,150.6352,151.2861,150.5974,150.871,15977.0
2022-06-06 14:00:00,159.96,159.96,158.96,159.02,6944.0,150.9088,150.9088,149.9653,150.0219,6944.0
2022-06-06 14:30:00,158.95,159.21,158.73,159.17,10224.0,149.9559,150.2012,149.7484,150.1635,10224.0
2022-06-06 15:00:00,159.11,159.18,158.4,159.17,12525.0,150.1068,150.1729,149.437,150.1635,12525.0
2022-06-06 15:30:00,159.15,159.63,158.93,159.18,58075.0,150.1446,150.5974,149.937,150.1729,58075.0
2022-06-07 09:30:00,157.24,158.08,156.53,158.08,23313.0,148.3427,149.1351,147.6728,149.1351,23313.0
2022-06-07 10:00:00,157.74,158.48,157.42,158.33,11959.0,148.8144,149.5125,148.5125,149.371,11959.0
2022-06-07 10:30:00,158.4,159.4,158.33,159.18,8815.0,149.437,150.3804,149.371,150.1729,8815.0
2022-06-07 11:00:00,159.24,159.59,158.51,158.73,14488.0,150.2295,150.5597,149.5408,149.7484,14488.0
2022-06-07 11:30:00,158.73,159.17,158.65,158.97,12161.0,149.7484,150.1635,149.6729,149.9748,12161.0
2022-06-07 12:00:00,158.97,159.16,158.7,159.04,5781.0,149.9748,150.154,149.72,150.0408,5781.0
2022-06-07 12:30:00,159.03,159.43,158.98,159.42,9387.0,150.0314,150.4087,149.9842,150.3993,9387.0
2022-06-07 13:00:00,159.48,160.02,159.4,159.94,8281.0,150.4559,150.9654,150.3804,150.8899,8281.0
2022-06-07 13:30:00,159.97,160.14,159.72,159.96,14693.0,150.9182,151.0786,150.6823,150.9088,14693.0
2022-06-07 14:00:00,159.92,160.25,159.8,160.17,11844.0,150.871,151.1823,150.7578,151.1069,11844.0
2022-06-07 14:30:00,160.13,160.47,160.02,160.4,19370.0,151.0691,151.3899,150.9654,151.3239,19370.0
2022-06-07 15:00:00,160.41,161.12,160.4,160.68,28281.0,151.3333,152.0031,151.3239,151.588,28281.0
2022-06-07 15:30:00,160.73,161.37,160.65,161.32,109996.0,151.6352,152.239,151.5597,152.1918,109996.0
2022-06-08 09:30:00,159.41,160.39,158.69,159.71,62381.0,150.3899,151.3144,149.7106,150.6729,62381.0
2022-06-08 10:00:00,159.84,159.99,158.85,159.46,9706.0,150.7955,150.9371,149.8616,150.437,9706.0
2022-06-08 10:30:00,159.37,160.13,159.23,159.64,9657.0,150.3521,151.0691,150.2201,150.6069,9657.0
2022-06-08 11:00:00,159.61,160.08,159.48,159.59,6638.0,150.5786,151.022,150.4559,150.5597,6638.0
2022-06-08 11:30:00,159.56,159.74,159.16,159.19,5306.0,150.5314,150.7012,150.154,150.1823,5306.0
2022-06-08 12:00:00,159.15,159.8,158.53,158.68,6859.0,150.1446,150.7578,149.5597,149.7012,6859.0
2022-06-08 12:30:00,158.67,158.67,157.83,157.99,7858.0,149.6917,149.6917,148.8993,149.0502,7858.0
2022-06-08 13:00:00,158.01,158.34,157.8,157.93,7021.0,149.0691,149.3804,148.871,148.9936,7021.0
2022-06-08 13:30:00,157.47,157.8,157.25,157.42,6761.0,148.5596,148.871,148.3521,148.5125,6761.0
2022-06-08 14:00:00,157.33,157.81,157.2,157.53,9141.0,148.4276,148.8804,148.3049,148.6163,9141.0
2022-06-08 14:30:00,157.58,158.21,157.32,158.05,18831.0,148.6634,149.2578,148.4181,149.1068,18831.0
2022-06-08 15:00:00,158.09,158.68,157.93,158.68,13269.0,149.1446,149.7012,148.9936,149.7012,13269.0
2022-06-08 15:30:00,158.67,158.92,158.07,158.5,77651.0,149.6917,149.9276,149.1257,149.5314,77651.0
2022-06-09 09:30:00,156.9,157.69,156.38,157.41,11666.0,148.0219,148.7672,147.5313,148.503,11666.0
2022-06-09 10:00:00,157.56,157.86,156.44,156.86,10056.0,148.6446,148.9276,147.5879,147.9842,10056.0
2022-06-09 10:30:00,156.93,157.36,156.67,157.28,7271.0,148.0502,148.4559,147.8049,148.3804,7271.0
2022-06-09 11:00:00,157.21,157.62,156.78,157.11,8797.0,148.3144,148.7012,147.9087,148.22,8797.0
2022-06-09 11:30:00,157.1,157.73,157.1,157.51,4317.0,148.2106,148.8049,148.2106,148.5974,4317.0
2022-06-09 12:00:00,157.48,157.6,157.14,157.45,3332.0,148.5691,148.6823,148.2483,148.5408,3332.0
2022-06-09 12:30:00,157.56,157.79,157.43,157.73,5167.0,148.6446,148.8615,148.5219,148.8049,5167.0
2022-06-09 13:00:00,157.73,157.93,157.15,157.24,3904.0,148.8049,148.9936,148.2578,148.3427,3904.0
2022-06-09 13:30:00,157.18,157.48,156.93,157.48,7935.0,148.2861,148.5691,148.0502,148.5691,7935.0
2022-06-09 14:00:00,157.45,157.49,157.09,157.25,6816.0,148.5408,148.5785,148.2012,148.3521,6816.0
2022-06-09 14:30:00,157.3,157.3,156.69,156.78,7003.0,148.3993,148.3993,147.8238,147.9087,7003.0
2022-06-09 15:00:00,156.77,156.77,156.11,156.11,12897.0,147.8993,147.8993,147.2766,147.2766,12897.0
2022-06-09 15:30:00,156.11,156.15,155.14,155.28,68822.0,147.2766,147.3143,146.3615,146.4936,68822.0
2022-06-10 09:30:00,151.24,151.39,149.38,149.67,37483.0,142.6822,142.8237,140.9274,141.201,37483.0
2022-06-10 10:00:00,149.67,149.67,147.5,147.5,23664.0,141.201,141.201,139.1538,139.1538,23664.0
2022-06-10 10:30:00,147.4,149.39,147.4,148.15,17202.0,139.0595,140.9369,139.0595,139.767,17202.0
2022-06-10 11:00:00,148.16,148.62,147.57,147.83,24205.0,139.7764,140.2104,139.2198,139.4651,24205.0
2022-06-10 11:30:00,148.0,148.37,147.55,148.15,20024.0,139.6255,139.9746,139.201,139.767,20024.0
2022-06-10 12:00:00,148.34,148.85,148.19,148.29,15090.0,139.9463,140.4274,139.8048,139.8991,15090.0
2022-06-10 12:30:00,148.4,148.6,147.5,147.61,13058.0,140.0029,140.1916,139.1538,139.2576,13058.0
2022-06-10 13:00:00,147.55,147.68,146.96,147.66,25456.0,139.201,139.3236,138.6444,139.3047,25456.0
2022-06-10 13:30:00,147.61,147.71,146.99,147.03,28821.0,139.2576,139.3519,138.6727,138.7104,28821.0
2022-06-10 14:00:00,147.0,147.3,146.61,146.67,36350.0,138.6821,138.9651,138.3142,138.3708,36350.0
2022-06-10 14:30:00,146.73,147.43,146.55,147.3,21337.0,138.4274,139.0878,138.2576,138.9651,21337.0
2022-06-10 15:00:00,147.31,147.42,146.68,147.13,26031.0,138.9745,139.0783,138.3802,138.8047,26031.0
2022-06-10 15:30:00,147.06,147.13,145.69,145.69,97259.0,138.7387,138.8047,137.4462,137.4462,97259.0
2022-06-13 09:30:00,142.36,143.37,140.87,140.95,88046.0,134.3046,135.2575,132.899,132.9744,88046.0
2022-06-13 10:00:00,140.88,141.82,139.16,139.16,43196.0,132.9084,133.7952,131.2857,131.2857,43196.0
2022-06-13 10:30:00,139.16,139.51,137.61,137.62,24137.0,131.2857,131.6159,129.8234,129.8328,24137.0
2022-06-13 11:00:00,137.63,138.3,137.06,137.63,18828.0,129.8423,130.4744,129.3045,129.8423,18828.0
2022-06-13 11:30:00,137.78,139.74,137.74,139.62,41761.0,129.9838,131.8329,129.9461,131.7197,41761.0
2022-06-13 12:00:00,139.55,141.05,139.46,140.88,31972.0,131.6536,133.0688,131.5687,132.9084,31972.0
2022-06-13 12:30:00,140.77,141.46,139.22,139.28,10149.0,132.8046,133.4556,131.3423,131.3989,10149.0
2022-06-13 13:00:00,139.24,139.24,138.6,138.72,20047.0,131.3612,131.3612,130.7574,130.8706,20047.0
2022-06-13 13:30:00,138.83,140.33,138.69,139.93,19317.0,130.9744,132.3895,130.8423,132.0121,19317.0
2022-06-13 14:00:00,139.87,139.87,138.98,139.46,43942.0,131.9555,131.9555,131.1159,131.5687,43942.0
2022-06-13 14:30:00,139.49,140.09,139.06,139.34,28051.0,131.597,132.1631,131.1914,131.4555,28051.0
2022-06-13 15:00:00,139.34,139.91,138.24,138.33,29944.0,131.4555,131.9933,130.4178,130.5027,29944.0
2022-06-13 15:30:00,138.2,138.45,137.18,137.72,132689.0,130.38,130.6159,129.4177,129.9272,132689.0
2022-06-14 09:30:00,137.59,138.91,136.0,138.46,58361.0,129.8045,131.0499,128.3045,130.6253,58361.0
2022-06-14 10:00:00,138.43,138.53,136.93,137.0,27430.0,130.597,130.6914,129.1819,129.2479,27430.0
2022-06-14 10:30:00,136.9,137.45,136.01,136.99,22187.0,129.1536,129.6725,128.314,129.2385,22187.0
2022-06-14 11:00:00,136.97,137.57,136.11,136.64,11687.0,129.2196,129.7857,128.4083,128.9083,11687.0
2022-06-14 11:30:00,136.42,137.12,136.26,137.0,12986.0,128.7008,129.3611,128.5498,129.2479,12986.0
2022-06-14 12:00:00,137.0,137.02,136.34,136.36,17164.0,129.2479,129.2668,128.6253,128.6441,17164.0
2022-06-14 12:30:00,136.41,136.46,135.55,136.19,15325.0,128.6913,128.7385,127.88,128.4838,15325.0
2022-06-14 13:00:00,136.19,137.16,135.97,136.6,14512.0,128.4838,129.3989,128.2762,128.8706,14512.0
2022-06-14 13:30:00,136.66,136.7,135.7,135.87,12741.0,128.9272,128.9649,128.0215,128.1819,12741.0
2022-06-14 14:00:00,136.01,136.53,135.96,136.13,12029.0,128.314,128.8045,128.2668,128.4272,12029.0
2022-06-14 14:30:00,136.06,136.26,135.62,135.66,9018.0,128.3611,128.5498,127.946,127.9838,9018.0
2022-06-14 15:00:00,135.63,135.71,135.1,135.63,14807.0,127.9555,128.0309,127.4554,127.9555,14807.0
2022-06-14 15:30:00,135.58,136.62,135.57,136.2,80640.0,127.9083,128.8894,127.8988,128.4932,80640.0
2022-06-15 09:30:00,137.52,137.76,135.99,137.18,78654.0,129.7385,129.9649,128.2951,129.4177,78654.0
2022-06-15 10:00:00,137.19,137.59,137.01,137.25,34684.0,129.4272,129.8045,129.2574,129.4838,34684.0
2022-06-15 10:30:00,137.25,137.25,135.23,135.67,32126.0,129.4838,129.4838,127.5781,127.9932,32126.0
2022-06-15 11:00:00,135.63,135.88,135.23,135.53,27307.0,127.9555,128.1913,127.5781,127.8611,27307.0
2022-06-15 11:30:00,135.46,135.91,135.31,135.89,26777.0,127.7951,128.2196,127.6536,128.2007,26777.0
2022-06-15 12:00:00,135.79,136.16,135.59,136.13,10020.0,128.1064,128.4555,127.9177,128.4272,10020.0
2022-06-15 12:30:00,136.06,136.16,134.87,134.87,10516.0,128.3611,128.4555,127.2385,127.2385,10516.0
2022-06-15 13:00:00,134.94,135.31,134.75,134.93,15286.0,127.3045,127.6536,127.1252,127.2951,15286.0
2022-06-15 13:30:00,134.89,135.09,134.28,135.09,11121.0,127.2573,127.446,126.6818,127.446,11121.0
2022-06-15 14:00:00,134.61,134.91,132.71,132.71,32528.0,126.9932,127.2762,125.2007,125.2007,32528.0
2022-06-15 14:30:00,132.77,135.53,131.59,133.76,97012.0,125.2573,127.8611,124.1441,126.1913,97012.0
2022-06-15 15:00:00,133.79,135.15,133.42,135.15,79937.0,126.2196,127.5026,125.8705,127.5026,79937.0
2022-06-15 15:30:00,135.16,135.56,133.81,134.37,188116.0,127.512,127.8894,126.2384,126.7667,188116.0
2022-06-16 09:30:00,128.48,128.91,124.59,125.54,84670.0,121.21,121.6157,117.5401,118.4364,84670.0
2022-06-16 10:00:00,125.62,126.36,124.68,126.12,46817.0,118.5119,119.21,117.6251,118.9836,46817.0
2022-06-16 10:30:00,125.97,126.03,123.85,124.19,49836.0,118.8421,118.8987,116.842,117.1628,49836.0
2022-06-16 11:00:00,124.08,125.05,123.73,124.5,39511.0,117.059,117.9741,116.7288,117.4552,39511.0
2022-06-16 11:30:00,124.64,124.64,123.31,123.46,24104.0,117.5873,117.5873,116.3326,116.4741,24104.0
2022-06-16 12:00:00,123.52,123.6,122.17,122.63,24345.0,116.5307,116.6062,115.2571,115.6911,24345.0
2022-06-16 12:30:00,122.57,123.58,122.22,123.42,31794.0,115.6344,116.5873,115.3042,116.4363,31794.0
2022-06-16 13:00:00,123.45,124.56,123.22,124.39,34904.0,116.4647,117.5118,116.2477,117.3515,34904.0
2022-06-16 13:30:00,124.38,124.65,123.36,123.36,67208.0,117.342,117.5967,116.3797,116.3797,67208.0
2022-06-16 14:00:00,123.35,123.74,122.29,122.4,45125.0,116.3703,116.7382,115.3703,115.4741,45125.0
2022-06-16 14:30:00,122.4,122.99,121.59,122.11,39807.0,115.4741,116.0307,114.7099,115.2005,39807.0
2022-06-16 15:00:00,122.02,122.97,121.96,122.9,58179.0,115.1156,116.0118,115.059,115.9458,58179.0
2022-06-16 15:30:00,122.91,123.26,122.09,123.24,184279.0,115.9552,116.2854,115.1816,116.2665,184279.0
2022-06-17 09:30:00,122.79,124.94,122.2,122.96,186486.0,115.842,117.8703,115.2854,116.0024,186486.0
2022-06-17 10:00:00,123.0,123.13,121.44,121.63,98191.0,116.0401,116.1628,114.5684,114.7476,98191.0
2022-06-17 10:30:00,121.63,121.66,119.25,120.42,94336.0,114.7476,114.7759,112.5023,113.6061,94336.0
2022-06-17 11:00:00,120.31,122.2,120.04,122.01,57790.0,113.5023,115.2854,113.2476,115.1061,57790.0
2022-06-17 11:30:00,122.05,122.67,121.85,122.02,50746.0,115.1439,115.7288,114.9552,115.1156,50746.0
2022-06-17 12:00:00,122.09,122.11,121.16,121.59,20660.0,115.1816,115.2005,114.3042,114.7099,20660.0
2022-06-17 12:30:00,121.53,122.22,121.21,122.16,28068.0,114.6533,115.3042,114.3514,115.2476,28068.0
2022-06-17 13:00:00,122.23,123.85,122.07,123.1,42916.0,115.3137,116.842,115.1627,116.1345,42916.0
2022-06-17 13:30:00,123.23,123.29,122.31,123.07,32653.0,116.2571,116.3137,115.3892,116.1062,32653.0
2022-06-17 14:00:00,123.14,124.63,123.09,124.46,49424.0,116.1722,117.5779,116.125,117.4175,49424.0
2022-06-17 14:30:00,124.43,125.32,123.97,123.97,98363.0,117.3892,118.2288,116.9552,116.9552,98363.0
2022-06-17 15:00:00,124.04,124.22,122.74,123.58,53925.0,117.0213,117.1911,115.7948,116.5873,53925.0
2022-06-17 15:30:00,123.49,123.56,121.76,122.5,385134.0,116.5024,116.5684,114.8703,115.5684,385134.0
2022-06-21 09:30:00,124.93,125.89,123.3,125.2,112209.0,117.8609,118.7666,116.3231,118.1156,112209.0
2022-06-21 10:00:00,125.32,126.54,125.25,125.66,40328.0,118.2288,119.3798,118.1628,118.5496,40328.0
2022-06-21 10:30:00,125.58,126.27,125.5,126.0,27571.0,118.4741,119.1251,118.3987,118.8704,27571.0
2022-06-21 11:00:00,125.94,126.07,125.14,125.63,45215.0,118.8138,118.9364,118.059,118.5213,45215.0
2022-06-21 11:30:00,125.65,125.69,124.21,124.37,25699.0,118.5402,118.5779,117.1816,117.3326,25699.0
2022-06-21 12:00:00,124.35,124.65,123.68,124.65,23547.0,117.3137,117.5967,116.6816,117.5967,23547.0
2022-06-21 12:30:00,124.73,125.35,124.46,125.26,19977.0,117.6722,118.2571,117.4175,118.1722,19977.0
2022-06-21 13:00:00,125.33,125.52,124.61,124.61,14986.0,118.2383,118.4175,117.559,117.559,14986.0
2022-06-21 13:30:00,124.57,124.99,124.45,124.62,15624.0,117.5213,117.9175,117.4081,117.5684,15624.0
2022-06-21 14:00:00,124.61,125.05,124.23,124.26,25150.0,117.559,117.9741,117.2005,117.2288,25150.0
2022-06-21 14:30:00,124.36,124.6,123.91,124.51,24576.0,117.3232,117.5496,116.8986,117.4647,24576.0
2022-06-21 15:00:00,124.52,124.79,124.32,124.33,27898.0,117.4741,117.7288,117.2854,117.2949,27898.0
2022-06-21 15:30:00,124.37,124.41,123.96,124.09,157441.0,117.3326,117.3703,116.9458,117.0684,157441.0
2022-06-22 09:30:00,119.97,121.86,119.9,119.9,60081.0,113.1816,114.9646,113.1155,113.1155,60081.0
2022-06-22 10:00:00,120.04,120.93,119.68,120.89,46765.0,113.2476,114.0872,112.908,114.0495,46765.0
2022-06-22 10:30:00,120.95,121.12,119.53,119.61,34486.0,114.1061,114.2665,112.7665,112.8419,34486.0
2022-06-22 11:00:00,119.7,120.12,119.4,119.86,23982.0,112.9268,113.3231,112.6438,113.0778,23982.0
2022-06-22 11:30:00,119.81,120.23,118.72,119.08,43183.0,113.0306,113.4269,112.0023,112.3419,43183.0
2022-06-22 12:00:00,119.11,119.41,118.47,119.33,21674.0,112.3702,112.6533,111.7664,112.5778,21674.0
2022-06-22 12:30:00,119.21,119.76,119.1,119.76,27766.0,112.4646,112.9834,112.3608,112.9834,27766.0
2022-06-22 13:00:00,119.75,120.99,119.57,120.77,32707.0,112.974,114.1438,112.8042,113.9363,32707.0
2022-06-22 13:30:00,120.8,121.54,120.5,121.19,49862.0,113.9646,114.6627,113.6816,114.3325,49862.0
2022-06-22 14:00:00,121.12,121.95,120.99,121.12,15178.0,114.2665,115.0495,114.1438,114.2665,15178.0
2022-06-22 14:30:00,121.12,121.52,121.04,121.41,64869.0,114.2665,114.6439,114.191,114.5401,64869.0
2022-06-22 15:00:00,121.44,121.44,121.04,121.21,33316.0,114.5684,114.5684,114.191,114.3514,33316.0
2022-06-22 15:30:00,121.15,121.16,120.42,120.56,101858.0,114.2948,114.3042,113.6061,113.7382,101858.0
2022-06-23 09:30:00,120.66,121.18,119.69,120.35,32630.0,113.8325,114.3231,112.9174,113.5401,32630.0
2022-06-23 10:00:00,120.12,120.65,118.13,118.88,69506.0,113.3231,113.8231,111.4457,112.1532,69506.0
2022-06-23 10:30:00,118.88,119.93,118.32,119.92,75098.0,112.1532,113.1438,111.6249,113.1344,75098.0
2022-06-23 11:00:00,119.96,120.47,119.4,120.01,40710.0,113.1721,113.6533,112.6438,113.2193,40710.0
2022-06-23 11:30:00,120.01,120.07,119.47,119.6,28274.0,113.2193,113.2759,112.7099,112.8325,28274.0
2022-06-23 12:00:00,119.68,119.69,118.9,119.2,30357.0,112.908,112.9174,112.1721,112.4551,30357.0
2022-06-23 12:30:00,119.18,119.35,118.83,119.11,33313.0,112.4363,112.5966,112.1061,112.3702,33313.0
2022-06-23 13:00:00,119.15,120.05,119.05,119.98,39795.0,112.408,113.257,112.3136,113.191,39795.0
2022-06-23 13:30:00,119.98,120.15,119.79,119.91,31815.0,113.191,113.3514,113.0118,113.125,31815.0
2022-06-23 14:00:00,119.92,120.04,119.48,119.58,24126.0,113.1344,113.2476,112.7193,112.8136,24126.0
2022-06-23 14:30:00,119.59,120.05,119.48,119.62,26457.0,112.8231,113.257,112.7193,112.8514,26457.0
2022-06-23 15:00:00,119.63,120.37,119.49,120.25,30355.0,112.8608,113.5589,112.7287,113.4457,30355.0
2022-06-23 15:30:00,120.31,120.96,120.23,120.29,198604.0,113.5023,114.1155,113.4269,113.4835,198604.0
2022-06-24 09:30:00,121.82,123.26,121.35,122.69,60378.0,114.9269,116.2854,114.4835,115.7477,60378.0
2022-06-24 10:00:00,122.81,125.29,122.81,125.16,41867.0,115.8609,118.2005,115.8609,118.0779,41867.0
2022-06-24 10:30:00,125.18,126.2,125.04,125.94,40337.0,118.0968,119.059,117.9647,118.8138,40337.0
2022-06-24 11:00:00,125.95,126.38,125.59,125.98,25040.0,118.8232,119.2289,118.4836,118.8515,25040.0
2022-06-24 11:30:00,126.05,126.45,125.75,126.35,47926.0,118.9175,119.2949,118.6345,119.2006,47926.0
2022-06-24 12:00:00,126.31,126.7,125.87,125.87,25984.0,119.1628,119.5308,118.7477,118.7477,25984.0
2022-06-24 12:30:00,125.93,126.46,125.93,126.3,18695.0,118.8043,119.3043,118.8043,119.1534,18695.0
2022-06-24 13:00:00,126.3,126.53,126.08,126.16,18162.0,119.1534,119.3704,118.9458,119.0213,18162.0
2022-06-24 13:30:00,126.13,126.49,125.97,126.08,16471.0,118.993,119.3326,118.8421,118.9458,16471.0
2022-06-24 14:00:00,126.01,126.22,125.63,125.89,21659.0,118.8798,119.0779,118.5213,118.7666,21659.0
2022-06-24 14:30:00,125.79,125.91,125.33,125.44,21986.0,118.6722,118.7855,118.2383,118.342,21986.0
2022-06-24 15:00:00,125.49,126.14,125.46,126.06,32623.0,118.3892,119.0024,118.3609,118.927,32623.0
2022-06-24 15:30:00,126.09,127.58,126.02,127.58,267047.0,118.9553,120.361,118.8892,120.361,267047.0
2022-06-27 09:30:00,126.86,127.57,124.43,124.75,64051.0,119.6817,120.3515,117.3892,117.6911,64051.0
2022-06-27 10:00:00,124.72,125.1,123.3,123.45,51934.0,117.6628,118.0213,116.3231,116.4647,51934.0
2022-06-27 10:30:00,123.38,124.85,123.22,124.5,24308.0,116.3986,117.7854,116.2477,117.4552,24308.0
2022-06-27 11:00:00,124.58,126.43,124.55,126.08,54452.0,117.5307,119.276,117.5024,118.9458,54452.0
2022-06-27 11:30:00,126.1,126.32,125.46,125.66,43185.0,118.9647,119.1723,118.3609,118.5496,43185.0
2022-06-27 12:00:00,125.58,125.58,124.57,124.7,35679.0,118.4741,118.4741,117.5213,117.6439,35679.0
2022-06-27 12:30:00,124.63,124.83,124.22,124.62,20141.0,117.5779,117.7666,117.1911,117.5684,20141.0
2022-06-27 13:00:00,124.76,124.94,124.36,124.58,21951.0,117.7005,117.8703,117.3232,117.5307,21951.0
2022-06-27 13:30:00,124.57,125.41,124.54,125.33,70890.0,117.5213,118.3137,117.493,118.2383,70890.0
2022-06-27 14:00:00,125.4,125.4,124.87,124.87,38917.0,118.3043,118.3043,117.8043,117.8043,38917.0
2022-06-27 14:30:00,124.99,125.56,124.93,124.97,23891.0,117.9175,118.4553,117.8609,117.8986,23891.0
2022-06-27 15:00:00,124.98,125.17,124.52,125.03,23809.0,117.9081,118.0873,117.4741,117.9552,23809.0
2022-06-27 15:30:00,125.03,125.11,124.33,124.69,134003.0,117.9552,118.0307,117.2949,117.6345,134003.0
2022-06-28 09:30:00,125.16,126.67,125.02,126.26,97001.0,118.0779,119.5024,117.9458,119.1156,97001.0
2022-06-28 10:00:00,126.24,126.46,125.3,125.57,41697.0,119.0968,119.3043,118.21,118.4647,41697.0
2022-06-28 10:30:00,125.51,125.53,124.95,125.2,21540.0,118.4081,118.427,117.8798,118.1156,21540.0
2022-06-28 11:00:00,125.13,125.8,123.98,124.08,18975.0,118.0496,118.6817,116.9647,117.059,18975.0
2022-06-28 11:30:00,124.07,124.21,123.26,123.38,18853.0,117.0496,117.1816,116.2854,116.3986,18853.0
2022-06-28 12:00:00,123.32,124.04,123.01,124.02,21841.0,116.342,117.0213,116.0495,117.0024,21841.0
2022-06-28 12:30:00,123.99,124.17,123.52,123.62,23037.0,116.9741,117.1439,116.5307,116.625,23037.0
2022-06-28 13:00:00,123.53,123.78,122.93,123.26,16732.0,116.5401,116.776,115.9741,116.2854,16732.0
2022-06-28 13:30:00,123.26,123.34,122.95,123.08,18339.0,116.2854,116.3609,115.9929,116.1156,18339.0
2022-06-28 14:00:00,123.02,123.46,122.32,122.48,22405.0,116.059,116.4741,115.3986,115.5495,22405.0
2022-06-28 14:30:00,122.52,122.77,122.24,122.6,23959.0,115.5873,115.8231,115.3231,115.6627,23959.0
2022-06-28 15:00:00,122.59,122.96,122.37,122.81,40499.0,115.6533,116.0024,115.4458,115.8609,40499.0
2022-06-28 15:30:00,122.75,123.07,122.54,123.05,131791.0,115.8043,116.1062,115.6061,116.0873,131791.0
2022-06-29 09:30:00,122.34,122.7,120.06,120.23,73599.0,115.4175,115.7571,113.2665,113.4269,73599.0
2022-06-29 10:00:00,120.25,120.68,118.63,119.0,54309.0,113.4457,113.8514,111.9174,112.2665,54309.0
2022-06-29 10:30:00,119.13,119.68,118.43,118.51,35883.0,112.3891,112.908,111.7287,111.8042,35883.0
2022-06-29 11:00:00,118.57,118.58,117.35,117.59,68490.0,111.8608,111.8702,110.7098,110.9362,68490.0
2022-06-29 11:30:00,117.55,118.29,117.48,117.99,44597.0,110.8985,111.5966,110.8325,111.3136,44597.0
2022-06-29 12:00:00,117.98,118.04,117.56,117.69,16337.0,111.3042,111.3608,110.9079,111.0306,16337.0
2022-06-29 12:30:00,117.69,117.94,117.46,117.67,32219.0,111.0306,111.2664,110.8136,111.0117,32219.0
2022-06-29 13:00:00,117.68,118.04,117.17,117.51,58462.0,111.0211,111.3608,110.54,110.8608,58462.0
2022-06-29 13:30:00,117.52,117.98,117.3,117.94,57482.0,110.8702,111.3042,110.6626,111.2664,57482.0
2022-06-29 14:00:00,117.95,118.79,117.9,118.79,123552.0,111.2759,112.0683,111.2287,112.0683,123552.0
2022-06-29 14:30:00,118.74,119.2,118.45,119.2,43766.0,112.0212,112.4551,111.7476,112.4551,43766.0
2022-06-29 15:00:00,119.11,119.69,119.01,119.63,52219.0,112.3702,112.9174,112.2759,112.8608,52219.0
2022-06-29 15:30:00,119.61,120.03,119.23,119.69,266294.0,112.8419,113.2382,112.4834,112.9174,266294.0
2022-06-30 09:30:00,117.7,118.06,115.95,116.1,67900.0,111.04,111.3796,109.389,109.5305,67900.0
2022-06-30 10:00:00,116.11,116.93,115.33,116.75,97167.0,109.54,110.3136,108.8041,110.1438,97167.0
2022-06-30 10:30:00,116.68,117.47,116.23,116.83,50510.0,110.0777,110.823,109.6532,110.2192,50510.0
2022-06-30 11:00:00,116.71,118.12,116.45,117.85,36144.0,110.106,111.4362,109.8607,111.1815,36144.0
2022-06-30 11:30:00,117.87,118.18,117.5,118.06,19856.0,111.2004,111.4929,110.8513,111.3796,19856.0
2022-06-30 12:00:00,117.99,118.78,117.61,118.67,25060.0,111.3136,112.0589,110.9551,111.9551,25060.0
2022-06-30 12:30:00,118.69,118.97,118.09,118.31,19819.0,111.974,112.2381,111.4079,111.6155,19819.0
2022-06-30 13:00:00,118.37,118.63,117.51,118.12,22272.0,111.6721,111.9174,110.8608,111.4362,22272.0
2022-06-30 13:30:00,118.3,118.7,117.98,118.48,29186.0,111.6061,111.9834,111.3042,111.7759,29186.0
2022-06-30 14:00:00,118.57,118.73,117.91,118.31,41284.0,111.8608,112.0117,111.2381,111.6155,41284.0
2022-06-30 14:30:00,118.21,118.26,117.59,117.68,16079.0,111.5212,111.5683,110.9362,111.0211,16079.0
2022-06-30 15:00:00,117.69,117.82,117.03,117.61,29654.0,111.0306,111.1532,110.4079,110.9551,29654.0
2022-06-30 15:30:00,117.54,117.82,117.06,117.61,141941.0,110.8891,111.1532,110.4362,110.9551,141941.0
2022-07-01 09:30:00,116.77,118.79,116.32,117.31,27838.0,110.1626,112.0683,109.7381,110.6721,27838.0
2022-07-01 10:00:00,117.39,117.78,114.05,114.05,43148.0,110.7476,111.1155,107.5965,107.5965,43148.0
2022-07-01 10:30:00,114.03,114.58,113.18,114.14,40876.0,107.5777,108.0966,106.7758,107.6815,40876.0
2022-07-01 11:00:00,114.21,114.92,114.08,114.53,19667.0,107.7475,108.4173,107.6248,108.0494,19667.0
2022-07-01 11:30:00,114.68,115.21,114.28,114.29,17167.0,108.1909,108.6909,107.8135,107.823,17167.0
2022-07-01 12:00:00,114.38,115.72,114.36,115.48,25248.0,107.9079,109.172,107.889,108.9456,25248.0
2022-07-01 12:30:00,115.47,115.54,114.69,114.92,24439.0,108.9362,109.0022,108.2003,108.4173,24439.0
2022-07-01 13:00:00,114.88,115.15,114.76,115.07,44255.0,108.3796,108.6343,108.2664,108.5588,44255.0
2022-07-01 13:30:00,115.1,115.38,114.94,115.17,33821.0,108.5871,108.8513,108.4362,108.6532,33821.0
2022-07-01 14:00:00,115.21,115.88,115.16,115.32,124740.0,108.6909,109.323,108.6437,108.7947,124740.0
2022-07-01 14:30:00,115.37,115.78,115.23,115.69,62944.0,108.8419,109.2287,108.7098,109.1437,62944.0
2022-07-01 15:00:00,115.76,115.98,115.4,115.57,45489.0,109.2098,109.4173,108.8702,109.0305,45489.0
2022-07-01 15:30:00,115.55,116.04,115.46,115.68,237754.0,109.0117,109.4739,108.9268,109.1343,237754.0
2022-07-05 09:30:00,112.64,114.9,110.55,110.66,45114.0,106.2663,108.3984,104.2946,104.3984,45114.0
2022-07-05 10:00:00,110.48,110.98,110.05,110.57,50924.0,104.2286,104.7003,103.8229,104.3135,50924.0
2022-07-05 10:30:00,110.62,111.31,110.44,110.74,68507.0,104.3606,105.0116,104.1908,104.4738,68507.0
2022-07-05 11:00:00,110.69,111.15,110.51,110.82,39327.0,104.4267,104.8606,104.2569,104.5493,39327.0
2022-07-05 11:30:00,110.81,111.31,110.46,111.03,44847.0,104.5399,105.0116,104.2097,104.7474,44847.0
2022-07-05 12:00:00,111.03,111.44,110.8,111.17,39630.0,104.7474,105.1342,104.5304,104.8795,39630.0
2022-07-05 12:30:00,111.16,111.44,110.6,110.79,33703.0,104.8701,105.1342,104.3418,104.521,33703.0
2022-07-05 13:00:00,110.74,111.35,110.59,111.19,42938.0,104.4738,105.0493,104.3323,104.8984,42938.0
2022-07-05 13:30:00,111.2,111.56,110.86,111.31,64938.0,104.9078,105.2474,104.587,105.0116,64938.0
2022-07-05 14:00:00,111.32,111.92,111.32,111.87,63814.0,105.021,105.5871,105.021,105.5399,63814.0
2022-07-05 14:30:00,111.89,112.48,111.87,112.36,79084.0,105.5588,106.1154,105.5399,106.0022,79084.0
2022-07-05 15:00:00,112.38,112.82,112.04,112.66,123208.0,106.021,106.4361,105.7003,106.2852,123208.0
2022-07-05 15:30:00,112.65,113.24,112.65,113.07,298230.0,106.2758,106.8324,106.2758,106.672,298230.0
2022-07-06 09:30:00,113.18,115.18,111.68,111.68,54760.0,106.7758,108.6626,105.3606,105.3606,54760.0
2022-07-06 10:00:00,111.78,112.4,111.02,111.45,32898.0,105.455,106.0399,104.738,105.1437,32898.0
2022-07-06 10:30:00,111.5,111.92,110.84,111.84,33075.0,105.1908,105.5871,104.5682,105.5116,33075.0
2022-07-06 11:00:00,111.84,111.87,110.96,111.05,39280.0,105.5116,105.5399,104.6814,104.7663,39280.0
2022-07-06 11:30:00,111.08,111.67,110.77,111.51,28831.0,104.7946,105.3512,104.5021,105.2003,28831.0
2022-07-06 12:00:00,111.49,111.49,111.06,111.17,16311.0,105.1814,105.1814,104.7757,104.8795,16311.0
2022-07-06 12:30:00,111.18,111.91,111.15,111.91,28537.0,104.8889,105.5776,104.8606,105.5776,28537.0
2022-07-06 13:00:00,111.98,112.25,111.91,111.92,29469.0,105.6437,105.8984,105.5776,105.5871,29469.0
2022-07-06 13:30:00,111.89,112.54,111.88,112.51,34159.0,105.5588,106.172,105.5493,106.1437,34159.0
2022-07-06 14:00:00,112.48,112.93,112.2,112.93,51291.0,106.1154,106.5399,105.8512,106.5399,51291.0
2022-07-06 14:30:00,113.0,113.61,112.73,113.34,40900.0,106.606,107.1814,106.3512,106.9267,40900.0
2022-07-06 15:00:00,113.4,113.61,112.97,113.44,56378.0,106.9833,107.1814,106.5777,107.0211,56378.0
2022-07-06 15:30:00,113.44,113.86,113.06,113.44,231901.0,107.0211,107.4173,106.6626,107.0211,231901.0
2022-07-07 09:30:00,116.14,117.0,115.28,115.47,119567.0,109.5683,110.3796,108.7569,108.9362,119567.0
2022-07-07 10:00:00,115.43,115.43,113.59,114.48,33617.0,108.8985,108.8985,107.1626,108.0022,33617.0
2022-07-07 10:30:00,114.47,115.05,114.45,114.87,29791.0,107.9928,108.54,107.9739,108.3701,29791.0
2022-07-07 11:00:00,114.85,115.23,114.67,115.02,20836.0,108.3513,108.7098,108.1815,108.5117,20836.0
2022-07-07 11:30:00,114.98,115.12,114.73,114.96,17930.0,108.4739,108.606,108.2381,108.4551,17930.0
2022-07-07 12:00:00,114.97,115.44,114.94,115.35,21463.0,108.4645,108.9079,108.4362,108.823,21463.0
2022-07-07 12:30:00,115.34,115.57,115.15,115.42,44689.0,108.8136,109.0305,108.6343,108.889,44689.0
2022-07-07 13:00:00,115.38,115.62,115.19,115.52,20056.0,108.8513,109.0777,108.672,108.9834,20056.0
2022-07-07 13:30:00,115.51,115.75,115.44,115.63,35179.0,108.9739,109.2004,108.9079,109.0871,35179.0
2022-07-07 14:00:00,115.64,116.05,115.6,115.82,42978.0,109.0966,109.4834,109.0588,109.2664,42978.0
2022-07-07 14:30:00,115.81,115.81,115.43,115.75,19772.0,109.257,109.257,108.8985,109.2004,19772.0
2022-07-07 15:00:00,115.75,115.75,115.39,115.41,38052.0,109.2004,109.2004,108.8607,108.8796,38052.0
2022-07-07 15:30:00,115.38,115.59,114.75,115.01,135622.0,108.8513,109.0494,108.2569,108.5022,135622.0
2022-07-08 09:30:00,115.58,115.58,112.99,113.16,87869.0,109.04,109.04,106.5965,106.7569,87869.0
2022-07-08 10:00:00,113.03,113.39,111.72,113.15,80448.0,106.6343,106.9739,105.3984,106.7475,80448.0
2022-07-08 10:30:00,113.13,114.13,113.1,113.88,50538.0,106.7286,107.672,106.7003,107.4362,50538.0
2022-07-08 11:00:00,113.9,114.59,113.78,114.22,54616.0,107.455,108.106,107.3418,107.7569,54616.0
2022-07-08 11:30:00,114.15,114.31,113.73,114.11,31073.0,107.6909,107.8418,107.2947,107.6531,31073.0
2022-07-08 12:00:00,114.11,114.13,113.51,113.6,50364.0,107.6531,107.672,107.0871,107.172,50364.0
2022-07-08 12:30:00,113.65,113.65,112.8,113.14,38551.0,107.2192,107.2192,106.4173,106.738,38551.0
2022-07-08 13:00:00,113.27,113.64,113.22,113.64,19145.0,106.8607,107.2097,106.8135,107.2097,19145.0
2022-07-08 13:30:00,113.58,113.71,113.38,113.46,19960.0,107.1531,107.2758,106.9645,107.0399,19960.0
2022-07-08 14:00:00,113.5,113.88,113.39,113.88,21249.0,107.0777,107.4362,106.9739,107.4362,21249.0
2022-07-08 14:30:00,113.87,114.03,113.62,113.85,28642.0,107.4267,107.5777,107.1909,107.4079,28642.0
2022-07-08 15:00:00,113.84,114.08,113.67,113.75,38879.0,107.3984,107.6248,107.238,107.3135,38879.0
2022-07-08 15:30:00,113.75,113.82,112.9,112.98,182687.0,107.3135,107.3796,106.5116,106.5871,182687.0
2022-07-11 09:30:00,111.77,112.97,109.72,111.67,107516.0,105.4456,106.5777,103.5116,105.3512,107516.0
2022-07-11 10:00:00,111.67,111.93,111.07,111.14,30268.0,105.3512,105.5965,104.7852,104.8512,30268.0
2022-07-11 10:30:00,111.14,111.44,110.83,110.83,24214.0,104.8512,105.1342,104.5587,104.5587,24214.0
2022-07-11 11:00:00,110.81,111.1,110.48,110.76,28309.0,104.5399,104.8135,104.2286,104.4927,28309.0
2022-07-11 11:30:00,110.8,111.13,110.54,111.06,30269.0,104.5304,104.8418,104.2852,104.7757,30269.0
2022-07-11 12:00:00,111.07,111.13,110.59,110.74,21354.0,104.7852,104.8418,104.3323,104.4738,21354.0
2022-07-11 12:30:00,110.75,111.0,110.66,110.94,19301.0,104.4833,104.7191,104.3984,104.6625,19301.0
2022-07-11 13:00:00,110.9,111.75,110.88,111.68,59516.0,104.6248,105.4267,104.6059,105.3606,59516.0
2022-07-11 13:30:00,111.68,112.11,111.47,111.55,22442.0,105.3606,105.7663,105.1625,105.238,22442.0
2022-07-11 14:00:00,111.55,111.55,110.92,111.18,23613.0,105.238,105.238,104.6437,104.8889,23613.0
2022-07-11 14:30:00,111.17,111.31,110.92,111.04,19564.0,104.8795,105.0116,104.6437,104.7569,19564.0
2022-07-11 15:00:00,111.07,111.18,110.87,111.11,24401.0,104.7852,104.8889,104.5965,104.8229,24401.0
2022-07-11 15:30:00,111.11,111.25,110.76,111.2,151105.0,104.8229,104.955,104.4927,104.9078,151105.0
2022-07-12 09:30:00,111.55,113.55,110.89,112.67,107228.0,105.238,107.1248,104.6154,106.2946,107228.0
2022-07-12 10:00:00,112.56,113.13,111.79,112.6,368497.0,106.1909,106.7286,105.4644,106.2286,368497.0
2022-07-12 10:30:00,112.6,113.4,112.6,113.08,56190.0,106.2286,106.9833,106.2286,106.6814,56190.0
2022-07-12 11:00:00,113.22,113.41,113.0,113.3,174396.0,106.8135,106.9928,106.606,106.889,174396.0
2022-07-12 11:30:00,113.3,113.38,112.93,113.0,105619.0,106.889,106.9645,106.5399,106.606,105619.0
2022-07-12 12:00:00,113.03,113.21,112.82,113.2,121412.0,106.6343,106.8041,106.4361,106.7946,121412.0
2022-07-12 12:30:00,113.19,113.22,112.57,112.77,109117.0,106.7852,106.8135,106.2003,106.389,109117.0
2022-07-12 13:00:00,112.77,112.86,112.35,112.52,50272.0,106.389,106.4739,105.9927,106.1531,50272.0
2022-07-12 13:30:00,112.54,112.68,112.47,112.53,199300.0,106.172,106.3041,106.1059,106.1626,199300.0
2022-07-12 14:00:00,112.53,113.22,112.4,112.96,74104.0,106.1626,106.8135,106.0399,106.5682,74104.0
2022-07-12 14:30:00,113.01,113.01,112.36,112.36,42059.0,106.6154,106.6154,106.0022,106.0022,42059.0
2022-07-12 15:00:00,112.33,112.35,111.69,111.69,27609.0,105.9739,105.9927,105.3701,105.3701,27609.0
2022-07-12 15:30:00,111.69,111.79,111.18,111.65,119155.0,105.3701,105.4644,104.8889,105.3323,119155.0
2022-07-13 09:30:00,108.89,109.31,107.62,107.82,79260.0,102.7285,103.1248,101.5304,101.7191,79260.0
2022-07-13 10:00:00,107.94,107.94,106.31,106.88,32006.0,101.8323,101.8323,100.2945,100.8323,32006.0
2022-07-13 10:30:00,106.92,107.93,106.71,107.8,35292.0,100.87,101.8228,100.6719,101.7002,35292.0
2022-07-13 11:00:00,107.74,108.07,107.24,107.27,35527.0,101.6436,101.9549,101.1719,101.2002,35527.0
2022-07-13 11:30:00,107.27,107.47,106.79,107.22,25802.0,101.2002,101.3889,100.7473,101.153,25802.0
2022-07-13 12:00:00,107.22,107.54,107.02,107.48,24974.0,101.153,101.4549,100.9643,101.3983,24974.0
2022-07-13 12:30:00,107.46,107.61,107.22,107.53,45372.0,101.3794,101.5209,101.153,101.4455,45372.0
2022-07-13 13:00:00,107.53,108.02,107.48,107.83,35681.0,101.4455,101.9077,101.3983,101.7285,35681.0
2022-07-13 13:30:00,107.83,108.01,107.56,107.77,39314.0,101.7285,101.8983,101.4738,101.6719,39314.0
2022-07-13 14:00:00,107.77,108.07,107.28,108.07,67395.0,101.6719,101.9549,101.2096,101.9549,67395.0
2022-07-13 14:30:00,108.06,108.66,107.91,108.63,165148.0,101.9455,102.5115,101.804,102.4832,165148.0
2022-07-13 15:00:00,108.64,108.87,108.31,108.52,61373.0,102.4927,102.7097,102.1813,102.3795,61373.0
2022-07-13 15:30:00,108.53,108.61,108.15,108.21,192101.0,102.3889,102.4644,102.0304,102.087,192101.0
2022-07-14 09:30:00,105.91,106.57,104.88,106.27,59656.0,99.9171,100.5398,98.9454,100.2568,59656.0
2022-07-14 10:00:00,106.03,106.03,104.74,105.73,32024.0,100.0304,100.0304,98.8133,99.7473,32024.0
2022-07-14 10:30:00,105.73,105.88,105.14,105.51,20164.0,99.7473,99.8888,99.1907,99.5398,20164.0
2022-07-14 11:00:00,105.5,105.69,105.06,105.49,25955.0,99.5303,99.7096,99.1152,99.5209,25955.0
2022-07-14 11:30:00,105.51,106.14,105.12,105.82,36245.0,99.5398,100.1341,99.1718,99.8322,36245.0
2022-07-14 12:00:00,105.88,106.03,105.55,105.64,26911.0,99.8888,100.0304,99.5775,99.6624,26911.0
2022-07-14 12:30:00,105.68,106.0,105.48,105.7,21639.0,99.7002,100.002,99.5115,99.719,21639.0
2022-07-14 13:00:00,105.75,106.01,105.59,105.89,25530.0,99.7662,100.0115,99.6152,99.8983,25530.0
2022-07-14 13:30:00,105.85,106.17,105.7,106.01,57473.0,99.8605,100.1624,99.719,100.0115,57473.0
2022-07-14 14:00:00,106.02,106.59,105.92,106.53,67554.0,100.0209,100.5587,99.9266,100.5021,67554.0
2022-07-14 14:30:00,106.53,106.57,106.24,106.47,50945.0,100.5021,100.5398,100.2285,100.4455,50945.0
2022-07-14 15:00:00,106.5,106.74,106.32,106.62,49470.0,100.4738,100.7002,100.3039,100.587,49470.0
2022-07-14 15:30:00,106.67,106.81,106.46,106.73,186351.0,100.6341,100.7662,100.436,100.6907,186351.0
2022-07-15 09:30:00,109.48,110.01,107.47,107.49,78383.0,103.2851,103.7851,101.3889,101.4077,78383.0
2022-07-15 10:00:00,107.73,108.78,107.64,108.72,35037.0,101.6342,102.6247,101.5493,102.5681,35037.0
2022-07-15 10:30:00,108.7,109.1,108.25,108.8,35795.0,102.5493,102.9266,102.1247,102.6436,35795.0
2022-07-15 11:00:00,108.75,109.37,108.72,109.22,45235.0,102.5964,103.1814,102.5681,103.0398,45235.0
2022-07-15 11:30:00,109.17,109.3,108.75,108.76,23423.0,102.9927,103.1153,102.5964,102.6059,23423.0
2022-07-15 12:00:00,108.76,108.91,108.54,108.57,17954.0,102.6059,102.7474,102.3983,102.4266,17954.0
2022-07-15 12:30:00,108.59,109.0,108.47,108.92,14012.0,102.4455,102.8323,102.3323,102.7568,14012.0
2022-07-15 13:00:00,108.9,109.0,108.64,108.77,25504.0,102.738,102.8323,102.4927,102.6153,25504.0
2022-07-15 13:30:00,108.74,108.95,108.7,108.75,29028.0,102.587,102.7851,102.5493,102.5964,29028.0
2022-07-15 14:00:00,108.76,108.87,108.57,108.64,21384.0,102.6059,102.7097,102.4266,102.4927,21384.0
2022-07-15 14:30:00,108.68,108.78,108.59,108.69,24217.0,102.5304,102.6247,102.4455,102.5398,24217.0
2022-07-15 15:00:00,108.66,108.68,108.4,108.45,33297.0,102.5115,102.5304,102.2662,102.3134,33297.0
2022-07-15 15:30:00,108.46,108.8,108.14,108.73,143585.0,102.3229,102.6436,102.021,102.5776,143585.0
2022-07-18 09:30:00,110.72,111.37,110.16,111.09,85400.0,104.455,105.0682,103.9267,104.804,85400.0
2022-07-18 10:00:00,111.0,111.29,110.35,110.87,90009.0,104.7191,104.9927,104.1059,104.5965,90009.0
2022-07-18 10:30:00,111.02,111.35,110.8,111.14,59730.0,104.738,105.0493,104.5304,104.8512,59730.0
2022-07-18 11:00:00,111.19,111.23,110.35,110.7,27902.0,104.8984,104.9361,104.1059,104.4361,27902.0
2022-07-18 11:30:00,110.7,111.65,110.65,111.5,61172.0,104.4361,105.3323,104.3889,105.1908,61172.0
2022-07-18 12:00:00,111.54,111.6,111.12,111.16,23463.0,105.2286,105.2852,104.8323,104.8701,23463.0
2022-07-18 12:30:00,111.19,111.44,110.72,110.84,41394.0,104.8984,105.1342,104.455,104.5682,41394.0
2022-07-18 13:00:00,110.98,111.19,110.73,111.12,23107.0,104.7003,104.8984,104.4644,104.8323,23107.0
2022-07-18 13:30:00,111.09,111.09,110.02,110.07,27959.0,104.804,104.804,103.7946,103.8418,27959.0
2022-07-18 14:00:00,110.09,110.3,109.52,109.56,30309.0,103.8606,104.0587,103.3229,103.3606,30309.0
2022-07-18 14:30:00,109.58,109.93,109.39,109.45,20540.0,103.3795,103.7097,103.2002,103.2568,20540.0
2022-07-18 15:00:00,109.41,109.98,109.41,109.45,40938.0,103.2191,103.7568,103.2191,103.2568,40938.0
2022-07-18 15:30:00,109.44,109.73,108.99,109.62,167105.0,103.2474,103.521,102.8229,103.4172,167105.0
2022-07-19 09:30:00,111.62,113.22,111.05,112.37,90976.0,105.304,106.8135,104.7663,106.0116,90976.0
2022-07-19 10:00:00,112.45,114.29,112.43,114.15,96414.0,106.0871,107.823,106.0682,107.6909,96414.0
2022-07-19 10:30:00,114.18,114.58,113.95,114.48,311307.0,107.7192,108.0966,107.5022,108.0022,311307.0
2022-07-19 11:00:00,114.49,114.52,113.8,113.94,67756.0,108.0116,108.04,107.3607,107.4928,67756.0
2022-07-19 11:30:00,114.05,114.46,114.0,114.2,39564.0,107.5965,107.9833,107.5494,107.7381,39564.0
2022-07-19 12:00:00,114.16,114.99,114.05,114.81,49241.0,107.7003,108.4834,107.5965,108.3135,49241.0
2022-07-19 12:30:00,114.81,115.48,114.6,115.29,62881.0,108.3135,108.9456,108.1154,108.7664,62881.0
2022-07-19 13:00:00,115.26,115.31,114.68,114.91,24268.0,108.7381,108.7852,108.1909,108.4079,24268.0
2022-07-19 13:30:00,114.95,115.56,114.88,115.4,35424.0,108.4456,109.0211,108.3796,108.8702,35424.0
2022-07-19 14:00:00,115.38,115.88,115.25,115.6,83728.0,108.8513,109.323,108.7286,109.0588,83728.0
2022-07-19 14:30:00,115.63,116.0,115.63,115.91,55766.0,109.0871,109.4362,109.0871,109.3513,55766.0
2022-07-19 15:00:00,115.92,116.03,115.69,115.82,47054.0,109.3607,109.4645,109.1437,109.2664,47054.0
2022-07-19 15:30:00,115.84,116.09,115.5,115.5,189637.0,109.2853,109.5211,108.9645,108.9645,189637.0
2022-07-20 09:30:00,115.29,115.48,114.14,114.89,40809.0,108.7664,108.9456,107.6815,108.389,40809.0
2022-07-20 10:00:00,114.69,114.88,114.15,114.68,46754.0,108.2003,108.3796,107.6909,108.1909,46754.0
2022-07-20 10:30:00,114.71,116.24,114.7,116.23,30032.0,108.2192,109.6626,108.2098,109.6532,30032.0
2022-07-20 11:00:00,116.15,116.21,115.61,115.61,32151.0,109.5777,109.6343,109.0683,109.0683,32151.0
2022-07-20 11:30:00,115.65,115.77,115.19,115.51,28443.0,109.106,109.2192,108.672,108.9739,28443.0
2022-07-20 12:00:00,115.47,115.64,115.23,115.4,22139.0,108.9362,109.0966,108.7098,108.8702,22139.0
2022-07-20 12:30:00,115.36,115.45,114.67,115.14,16862.0,108.8324,108.9173,108.1815,108.6249,16862.0
2022-07-20 13:00:00,115.1,115.1,114.6,115.06,15265.0,108.5871,108.5871,108.1154,108.5494,15265.0
2022-07-20 13:30:00,115.01,115.3,114.45,114.53,17737.0,108.5022,108.7758,107.9739,108.0494,17737.0
2022-07-20 14:00:00,114.64,115.24,114.59,115.18,16358.0,108.1532,108.7192,108.106,108.6626,16358.0
2022-07-20 14:30:00,115.13,115.36,114.93,115.15,16099.0,108.6154,108.8324,108.4268,108.6343,16099.0
2022-07-20 15:00:00,115.2,115.68,115.19,115.6,14875.0,108.6815,109.1343,108.672,109.0588,14875.0
2022-07-20 15:30:00,115.61,115.94,115.35,115.43,78849.0,109.0683,109.3796,108.823,108.8985,78849.0
2022-07-21 09:30:00,115.01,115.37,113.4,114.69,64325.0,108.5022,108.8419,106.9833,108.2003,64325.0
2022-07-21 10:00:00,114.73,114.78,112.68,112.9,53179.0,108.2381,108.2852,106.3041,106.5116,53179.0
2022-07-21 10:30:00,112.93,114.05,112.72,114.05,38992.0,106.5399,107.5965,106.3418,107.5965,38992.0
2022-07-21 11:00:00,113.92,114.32,113.71,114.12,45362.0,107.4739,107.8513,107.2758,107.6626,45362.0
2022-07-21 11:30:00,114.05,114.34,113.81,113.82,25757.0,107.5965,107.8701,107.3701,107.3796,25757.0
2022-07-21 12:00:00,113.81,114.54,113.81,114.53,35790.0,107.3701,108.0588,107.3701,108.0494,35790.0
2022-07-21 12:30:00,114.57,114.72,114.35,114.56,11769.0,108.0871,108.2286,107.8796,108.0777,11769.0
2022-07-21 13:00:00,114.57,114.57,114.2,114.22,7897.0,108.0871,108.0871,107.7381,107.7569,7897.0
2022-07-21 13:30:00,114.2,114.5,114.05,114.11,19450.0,107.7381,108.0211,107.5965,107.6531,19450.0
2022-07-21 14:00:00,114.09,114.55,113.9,114.55,26666.0,107.6343,108.0683,107.455,108.0683,26666.0
2022-07-21 14:30:00,114.56,114.64,114.16,114.26,14853.0,108.0777,108.1532,107.7003,107.7947,14853.0
2022-07-21 15:00:00,114.24,114.75,114.24,114.75,16638.0,107.7758,108.2569,107.7758,108.2569,16638.0
2022-07-21 15:30:00,114.78,115.29,114.65,115.19,70896.0,108.2852,108.7664,108.1626,108.672,70896.0
2022-07-22 09:30:00,114.97,115.84,113.78,113.78,50322.0,109.1152,109.9409,107.9858,107.9858,50322.0
2022-07-22 10:00:00,113.97,114.66,113.46,114.36,27949.0,108.1662,108.821,107.6821,108.5363,27949.0
2022-07-22 10:30:00,114.38,114.88,114.14,114.81,12059.0,108.5553,109.0298,108.3275,108.9634,12059.0
2022-07-22 11:00:00,114.82,114.93,114.32,114.35,17786.0,108.9729,109.0773,108.4983,108.5268,17786.0
2022-07-22 11:30:00,114.43,114.43,113.87,114.15,9291.0,108.6027,108.6027,108.0713,108.337,9291.0
2022-07-22 12:00:00,114.11,114.11,113.7,113.82,13414.0,108.299,108.299,107.9099,108.0238,13414.0
2022-07-22 12:30:00,113.84,114.06,113.68,113.72,7986.0,108.0428,108.2516,107.8909,107.9289,7986.0
2022-07-22 13:00:00,113.64,113.69,112.8,112.93,16522.0,107.853,107.9004,107.0557,107.1791,16522.0
2022-07-22 13:30:00,112.85,113.2,112.61,113.2,16323.0,107.1032,107.4354,106.8754,107.4354,16323.0
2022-07-22 14:00:00,113.16,113.16,112.72,112.96,9472.0,107.3974,107.3974,106.9798,107.2076,9472.0
2022-07-22 14:30:00,112.96,113.36,112.85,113.19,13430.0,107.2076,107.5872,107.1032,107.4259,13430.0
2022-07-22 15:00:00,113.18,113.53,113.07,113.4,39734.0,107.4164,107.7486,107.312,107.6252,39734.0
2022-07-22 15:30:00,113.4,113.51,113.01,113.33,96581.0,107.6252,107.7296,107.255,107.5588,96581.0
2022-07-25 09:30:00,114.26,115.84,113.0,115.28,46487.0,108.4414,109.9409,107.2456,109.4094,46487.0
2022-07-25 10:00:00,115.28,115.43,114.3,114.64,27861.0,109.4094,109.5518,108.4794,108.802,27861.0
2022-07-25 10:30:00,114.58,115.01,114.2,114.85,34751.0,108.7451,109.1532,108.3844,109.0013,34751.0
2022-07-25 11:00:00,114.8,114.84,114.05,114.64,20315.0,108.9539,108.9919,108.2421,108.802,20315.0
2022-07-25 11:30:00,114.67,115.31,114.56,115.28,24307.0,108.8305,109.4379,108.7261,109.4094,24307.0
2022-07-25 12:00:00,115.25,115.25,114.43,114.64,12872.0,109.381,109.381,108.6027,108.802,12872.0
2022-07-25 12:30:00,114.72,114.97,114.68,114.83,16814.0,108.878,109.1152,108.84,108.9824,16814.0
2022-07-25 13:00:00,114.86,115.08,114.51,114.62,20990.0,109.0108,109.2196,108.6787,108.7831,20990.0
2022-07-25 13:30:00,114.62,114.69,114.14,114.25,15264.0,108.7831,108.8495,108.3275,108.4319,15264.0
2022-07-25 14:00:00,114.21,114.4,114.12,114.26,14509.0,108.3939,108.5743,108.3085,108.4414,14509.0
2022-07-25 14:30:00,114.25,114.51,113.81,113.81,42727.0,108.4319,108.6787,108.0143,108.0143,42727.0
2022-07-25 15:00:00,113.82,114.32,113.66,114.2,20655.0,108.0238,108.4983,107.8719,108.3844,20655.0
2022-07-25 15:30:00,114.19,115.19,114.19,115.14,81451.0,108.375,109.324,108.375,109.2766,81451.0
2022-07-26 09:30:00,114.14,114.68,113.25,113.85,46613.0,108.3275,108.84,107.4828,108.0523,46613.0
2022-07-26 10:00:00,113.76,114.85,113.6,114.27,23208.0,107.9669,109.0013,107.815,108.4509,23208.0
2022-07-26 10:30:00,114.34,115.94,114.13,115.86,52951.0,108.5173,110.0358,108.318,109.9599,52951.0
2022-07-26 11:00:00,115.91,116.01,114.52,114.55,47099.0,110.0074,110.1023,108.6882,108.7166,47099.0
2022-07-26 11:30:00,114.56,114.59,114.02,114.04,25351.0,108.7261,108.7546,108.2136,108.2326,25351.0
2022-07-26 12:00:00,114.03,114.66,113.95,114.3,29607.0,108.2231,108.821,108.1472,108.4794,29607.0
2022-07-26 12:30:00,114.28,114.86,114.28,114.67,21473.0,108.4604,109.0108,108.4604,108.8305,21473.0
2022-07-26 13:00:00,114.63,115.06,114.25,114.51,50200.0,108.7925,109.2007,108.4319,108.6787,50200.0
2022-07-26 13:30:00,114.49,114.53,114.07,114.07,19460.0,108.6597,108.6976,108.2611,108.2611,19460.0
2022-07-26 14:00:00,114.13,114.63,114.11,114.3,51963.0,108.318,108.7925,108.299,108.4794,51963.0
2022-07-26 14:30:00,114.27,114.27,113.87,113.97,22912.0,108.4509,108.4509,108.0713,108.1662,22912.0
2022-07-26 15:00:00,113.98,114.38,113.82,114.36,32403.0,108.1757,108.5553,108.0238,108.5363,32403.0
2022-07-26 15:30:00,114.34,114.84,114.27,114.57,147351.0,108.5173,108.9919,108.4509,108.7356,147351.0
2022-07-27 09:30:00,115.23,116.67,114.53,114.53,77717.0,109.362,110.7287,108.6976,108.6976,77717.0
2022-07-27 10:00:00,114.77,115.26,114.16,115.14,24108.0,108.9254,109.3905,108.3465,109.2766,24108.0
2022-07-27 10:30:00,115.13,116.01,115.09,115.97,29170.0,109.2671,110.1023,109.2291,110.0643,29170.0
2022-07-27 11:00:00,116.01,116.23,115.62,115.81,27075.0,110.1023,110.3111,109.7321,109.9125,27075.0
2022-07-27 11:30:00,115.81,116.02,115.56,115.67,24777.0,109.9125,110.1118,109.6752,109.7796,24777.0
2022-07-27 12:00:00,115.64,116.53,115.64,116.39,33711.0,109.7511,110.5958,109.7511,110.4629,33711.0
2022-07-27 12:30:00,116.3,116.4,116.12,116.19,26957.0,110.3775,110.4724,110.2067,110.2731,26957.0
2022-07-27 13:00:00,116.21,116.27,115.99,116.16,20050.0,110.2921,110.349,110.0833,110.2446,20050.0
2022-07-27 13:30:00,116.15,116.5,116.02,116.29,17361.0,110.2351,110.5673,110.1118,110.368,17361.0
2022-07-27 14:00:00,116.42,116.56,115.64,115.9,25162.0,110.4914,110.6243,109.7511,109.9979,25162.0
2022-07-27 14:30:00,115.88,117.31,115.52,117.1,53027.0,109.9789,111.3361,109.6372,111.1368,53027.0
2022-07-27 15:00:00,117.14,118.09,116.98,118.09,47912.0,111.1747,112.0764,111.0229,112.0764,47912.0
2022-07-27 15:30:00,118.09,118.42,117.67,118.05,163369.0,112.0764,112.3895,111.6777,112.0384,163369.0
2022-07-28 09:30:00,119.09,120.72,118.73,119.31,87713.0,113.0254,114.5724,112.6838,113.2342,87713.0
2022-07-28 10:00:00,119.36,119.51,117.69,118.45,81327.0,113.2817,113.424,111.6967,112.418,81327.0
2022-07-28 10:30:00,118.39,118.99,118.07,118.85,86055.0,112.3611,112.9305,112.0574,112.7976,86055.0
2022-07-28 11:00:00,118.85,118.98,117.7,118.98,41563.0,112.7976,112.921,111.7062,112.921,41563.0
2022-07-28 11:30:00,118.99,119.47,118.53,118.96,28408.0,112.9305,113.3861,112.4939,112.902,28408.0
2022-07-28 12:00:00,119.02,119.15,118.46,118.83,34522.0,112.959,113.0824,112.4275,112.7787,34522.0
2022-07-28 12:30:00,118.79,119.23,118.51,119.04,42927.0,112.7407,113.1583,112.475,112.978,42927.0
2022-07-28 13:00:00,119.07,119.07,118.62,118.88,26482.0,113.0064,113.0064,112.5794,112.8261,26482.0
2022-07-28 13:30:00,118.83,119.56,118.82,119.34,45919.0,112.7787,113.4715,112.7692,113.2627,45919.0
2022-07-28 14:00:00,119.36,119.55,119.1,119.12,51030.0,113.2817,113.462,113.0349,113.0539,51030.0
2022-07-28 14:30:00,119.16,119.54,119.04,119.48,51724.0,113.0919,113.4525,112.978,113.3956,51724.0
2022-07-28 15:00:00,119.48,119.62,119.34,119.48,50801.0,113.3956,113.5284,113.2627,113.3956,50801.0
2022-07-28 15:30:00,119.5,119.78,119.17,119.75,201979.0,113.4145,113.6803,113.1014,113.6518,201979.0
2022-07-29 09:30:00,119.09,123.58,116.34,116.34,153767.0,113.0254,117.2868,110.4155,110.4155,153767.0
2022-07-29 10:00:00,116.51,117.84,115.89,117.19,56524.0,110.5768,111.8391,109.9884,111.2222,56524.0
2022-07-29 10:30:00,117.29,117.29,115.76,116.03,79918.0,111.3171,111.3171,109.865,110.1213,79918.0
2022-07-29 11:00:00,116.0,116.95,116.0,116.52,44123.0,110.0928,110.9944,110.0928,110.5863,44123.0
2022-07-29 11:30:00,116.57,117.41,116.21,116.27,56770.0,110.6338,111.431,110.2921,110.349,56770.0
2022-07-29 12:00:00,116.31,116.66,116.08,116.25,55967.0,110.387,110.7192,110.1687,110.3301,55967.0
2022-07-29 12:30:00,116.29,117.13,116.29,116.89,25899.0,110.368,111.1652,110.368,110.9375,25899.0
2022-07-29 13:00:00,116.84,116.99,116.4,116.87,23367.0,110.89,111.0324,110.4724,110.9185,23367.0
2022-07-29 13:30:00,116.86,117.43,116.86,117.38,29500.0,110.909,111.45,110.909,111.4025,29500.0
2022-07-29 14:00:00,117.39,117.6,116.98,117.36,31597.0,111.412,111.6113,111.0229,111.3835,31597.0
2022-07-29 14:30:00,117.29,117.64,117.28,117.53,34646.0,111.3171,111.6493,111.3076,111.5449,34646.0
2022-07-29 15:00:00,117.55,117.59,117.31,117.54,36613.0,111.5639,111.6018,111.3361,111.5544,36613.0
2022-07-29 15:30:00,117.52,117.94,117.28,117.51,185418.0,111.5354,111.934,111.3076,111.5259,185418.0
2022-08-01 09:30:00,115.35,115.46,113.05,114.76,95681.0,109.4759,109.5803,107.293,108.9159,95681.0
2022-08-01 10:00:00,114.63,115.09,113.33,113.34,65073.0,108.7925,109.2291,107.5588,107.5682,65073.0
2022-08-01 10:30:00,113.35,114.49,113.25,114.14,57394.0,107.5777,108.6597,107.4828,108.3275,57394.0
2022-08-01 11:00:00,114.24,114.79,114.17,114.78,44628.0,108.4224,108.9444,108.356,108.9349,44628.0
2022-08-01 11:30:00,114.76,114.95,114.47,114.89,33676.0,108.9159,109.0963,108.6407,109.0393,33676.0
2022-08-01 12:00:00,114.89,114.89,114.19,114.56,30456.0,109.0393,109.0393,108.375,108.7261,30456.0
2022-08-01 12:30:00,114.5,114.73,114.31,114.57,45951.0,108.6692,108.8875,108.4888,108.7356,45951.0
2022-08-01 13:00:00,114.46,114.47,113.37,113.4,35491.0,108.6312,108.6407,107.5967,107.6252,35491.0
2022-08-01 13:30:00,113.44,113.44,112.57,112.9,35837.0,107.6631,107.6631,106.8375,107.1506,35837.0
2022-08-01 14:00:00,112.89,113.4,112.63,113.26,44900.0,107.1412,107.6252,106.8944,107.4923,44900.0
2022-08-01 14:30:00,113.29,113.69,113.12,113.59,41593.0,107.5208,107.9004,107.3594,107.8055,41593.0
2022-08-01 15:00:00,113.61,113.88,113.36,113.69,41871.0,107.8245,108.0807,107.5872,107.9004,41871.0
2022-08-01 15:30:00,113.67,113.97,113.56,113.81,129726.0,107.8814,108.1662,107.777,108.0143,129726.0
2022-08-02 09:30:00,112.85,113.07,111.0,111.55,49540.0,107.1032,107.312,105.3474,105.8694,49540.0
2022-08-02 10:00:00,111.71,112.77,111.37,112.77,35011.0,106.0212,107.0273,105.6986,107.0273,35011.0
2022-08-02 10:30:00,112.78,113.42,112.49,113.26,33046.0,107.0368,107.6442,106.7615,107.4923,33046.0
2022-08-02 11:00:00,113.3,113.55,112.96,113.55,40332.0,107.5303,107.7675,107.2076,107.7675,40332.0
2022-08-02 11:30:00,113.53,114.2,113.31,114.07,34746.0,107.7486,108.3844,107.5398,108.2611,34746.0
2022-08-02 12:00:00,114.07,114.49,114.01,114.14,21236.0,108.2611,108.6597,108.2041,108.3275,21236.0
2022-08-02 12:30:00,114.05,114.21,113.69,113.98,21123.0,108.2421,108.3939,107.9004,108.1757,21123.0
2022-08-02 13:00:00,113.99,114.24,113.6,113.6,18735.0,108.1851,108.4224,107.815,107.815,18735.0
2022-08-02 13:30:00,113.59,113.59,112.68,112.81,41199.0,107.8055,107.8055,106.9419,107.0652,41199.0
2022-08-02 14:00:00,112.81,112.82,112.38,112.6,27821.0,107.0652,107.0747,106.6571,106.8659,27821.0
2022-08-02 14:30:00,112.58,112.82,112.29,112.42,23862.0,106.8469,107.0747,106.5717,106.6951,23862.0
2022-08-02 15:00:00,112.47,112.47,111.37,111.75,56634.0,106.7425,106.7425,105.6986,106.0592,56634.0
2022-08-02 15:30:00,111.76,112.16,111.32,111.46,128587.0,106.0687,106.4483,105.6511,105.784,128587.0
2022-08-03 09:30:00,112.1,112.24,110.8,111.34,43392.0,106.3914,106.5243,105.1576,105.6701,43392.0
2022-08-03 10:00:00,111.35,111.65,110.57,111.15,40346.0,105.6796,105.9643,104.9393,105.4898,40346.0
2022-08-03 10:30:00,111.17,111.3,110.1,110.1,25066.0,105.5087,105.6321,104.4932,104.4932,25066.0
2022-08-03 11:00:00,110.21,110.82,110.2,110.72,33041.0,104.5976,105.1766,104.5881,105.0817,33041.0
2022-08-03 11:30:00,110.68,110.91,110.55,110.64,18295.0,105.0437,105.262,104.9203,105.0057,18295.0
2022-08-03 12:00:00,110.64,110.86,110.44,110.68,24639.0,105.0057,105.2145,104.8159,105.0437,24639.0
2022-08-03 12:30:00,110.7,111.17,110.7,111.03,24178.0,105.0627,105.5087,105.0627,105.3759,24178.0
2022-08-03 13:00:00,111.01,111.48,111.0,111.26,30823.0,105.3569,105.803,105.3474,105.5942,30823.0
2022-08-03 13:30:00,111.31,111.33,110.65,110.76,37975.0,105.6416,105.6606,105.0152,105.1196,37975.0
2022-08-03 14:00:00,110.74,111.18,110.68,110.92,44060.0,105.1006,105.5182,105.0437,105.2715,44060.0
2022-08-03 14:30:00,110.92,111.04,110.78,110.93,41931.0,105.2715,105.3854,105.1386,105.281,41931.0
2022-08-03 15:00:00,110.93,111.04,110.73,110.87,51894.0,105.281,105.3854,105.0912,105.224,51894.0
2022-08-03 15:30:00,110.86,110.87,110.53,110.58,150629.0,105.2145,105.224,104.9013,104.9488,150629.0
2022-08-04 09:30:00,110.72,111.04,109.82,110.19,43944.0,105.0817,105.3854,104.2275,104.5787,43944.0
2022-08-04 10:00:00,110.34,111.84,110.14,111.67,37629.0,104.721,106.1446,104.5312,105.9833,37629.0
2022-08-04 10:30:00,111.64,112.26,111.29,112.12,22401.0,105.9548,106.5432,105.6226,106.4104,22401.0
2022-08-04 11:00:00,112.17,112.5,111.76,111.82,21996.0,106.4578,106.771,106.0687,106.1256,21996.0
2022-08-04 11:30:00,111.97,112.09,110.94,111.03,44048.0,106.268,106.3819,105.2905,105.3759,44048.0
2022-08-04 12:00:00,111.16,111.47,110.89,110.94,28350.0,105.4993,105.7935,105.243,105.2905,28350.0
2022-08-04 12:30:00,110.96,111.34,110.71,111.34,53845.0,105.3094,105.6701,105.0722,105.6701,53845.0
2022-08-04 13:00:00,111.29,111.64,111.07,111.55,23284.0,105.6226,105.9548,105.4138,105.8694,23284.0
2022-08-04 13:30:00,111.51,111.8,111.39,111.69,17971.0,105.8314,106.1067,105.7175,106.0023,17971.0
2022-08-04 14:00:00,111.66,111.79,111.35,111.52,25309.0,105.9738,106.0972,105.6796,105.8409,25309.0
2022-08-04 14:30:00,111.51,111.63,111.3,111.55,50685.0,105.8314,105.9453,105.6321,105.8694,50685.0
2022-08-04 15:00:00,111.55,111.73,111.46,111.53,41605.0,105.8694,106.0402,105.784,105.8504,41605.0
2022-08-04 15:30:00,111.5,111.5,110.77,110.97,174646.0,105.8219,105.8219,105.1291,105.3189,174646.0
2022-08-05 09:30:00,109.65,110.7,109.33,110.53,40945.0,104.0662,105.0627,103.7624,104.9013,40945.0
2022-08-05 10:00:00,110.65,111.15,110.63,110.95,19362.0,105.0152,105.4898,104.9962,105.3,19362.0
2022-08-05 10:30:00,110.93,111.12,110.66,110.81,22602.0,105.281,105.4613,105.0247,105.1671,22602.0
2022-08-05 11:00:00,110.84,110.87,109.8,109.9,22104.0,105.1956,105.224,104.2085,104.3034,22104.0
2022-08-05 11:30:00,109.86,110.28,109.85,109.95,36807.0,104.2655,104.6641,104.256,104.3509,36807.0
2022-08-05 12:00:00,109.99,110.46,109.95,110.18,15157.0,104.3888,104.8349,104.3509,104.5692,15157.0
2022-08-05 12:30:00,110.15,110.54,110.08,110.49,12039.0,104.5407,104.9108,104.4743,104.8634,12039.0
2022-08-05 13:00:00,110.46,110.65,110.1,110.35,29934.0,104.8349,105.0152,104.4932,104.7305,29934.0
2022-08-05 13:30:00,110.41,110.61,110.31,110.36,20333.0,104.7875,104.9773,104.6925,104.74,20333.0
2022-08-05 14:00:00,110.32,110.54,110.08,110.08,16752.0,104.702,104.9108,104.4743,104.4743,16752.0
2022-08-05 14:30:00,110.04,110.44,109.96,110.44,26866.0,104.4363,104.8159,104.3604,104.8159,26866.0
2022-08-05 15:00:00,110.47,110.73,110.39,110.72,64272.0,104.8444,105.0912,104.7685,105.0817,64272.0
2022-08-05 15:30:00,110.71,110.98,110.46,110.83,105379.0,105.0722,105.3284,104.8349,105.1861,105379.0
2022-08-08 09:30:00,112.68,113.46,112.43,112.72,36920.0,106.9419,107.6821,106.7046,106.9798,36920.0
2022-08-08 10:00:00,112.94,113.21,112.34,112.75,34300.0,107.1886,107.4449,106.6192,107.0083,34300.0
2022-08-08 10:30:00,112.69,112.84,112.35,112.41,14513.0,106.9513,107.0937,106.6287,106.6856,14513.0
2022-08-08 11:00:00,112.42,112.9,112.25,112.25,15197.0,106.6951,107.1506,106.5337,106.5337,15197.0
2022-08-08 11:30:00,112.25,112.33,111.61,111.97,13130.0,106.5337,106.6097,105.9263,106.268,13130.0
2022-08-08 12:00:00,112.03,112.05,111.23,111.33,15135.0,106.325,106.3439,105.5657,105.6606,15135.0
2022-08-08 12:30:00,111.33,111.7,111.27,111.61,19083.0,105.6606,106.0118,105.6037,105.9263,19083.0
2022-08-08 13:00:00,111.6,111.97,111.55,111.7,19171.0,105.9169,106.268,105.8694,106.0118,19171.0
2022-08-08 13:30:00,111.68,111.88,111.62,111.8,20598.0,105.9928,106.1826,105.9358,106.1067,20598.0
2022-08-08 14:00:00,111.75,111.87,111.39,111.44,20851.0,106.0592,106.1731,105.7175,105.765,20851.0
2022-08-08 14:30:00,111.42,111.48,111.03,111.31,21587.0,105.746,105.803,105.3759,105.6416,21587.0
2022-08-08 15:00:00,111.29,111.49,111.13,111.4,19723.0,105.6226,105.8125,105.4708,105.727,19723.0
2022-08-08 15:30:00,111.36,111.39,110.92,110.96,78342.0,105.6891,105.7175,105.2715,105.3094,78342.0
2022-08-09 09:30:00,111.16,112.0,110.9,111.15,35752.0,105.4993,106.2965,105.2525,105.4898,35752.0
2022-08-09 10:00:00,111.05,111.56,110.87,111.18,22424.0,105.3949,105.8789,105.224,105.5182,22424.0
2022-08-09 10:30:00,111.25,111.36,110.96,111.09,18561.0,105.5847,105.6891,105.3094,105.4328,18561.0
2022-08-09 11:00:00,111.07,111.08,110.21,110.44,26854.0,105.4138,105.4233,104.5976,104.8159,26854.0
2022-08-09 11:30:00,110.47,110.47,109.91,109.98,24221.0,104.8444,104.8444,104.3129,104.3793,24221.0
2022-08-09 12:00:00,110.0,110.45,109.96,110.33,19988.0,104.3983,104.8254,104.3604,104.7115,19988.0
2022-08-09 12:30:00,110.35,110.69,110.35,110.68,13649.0,104.7305,105.0532,104.7305,105.0437,13649.0
2022-08-09 13:00:00,110.73,110.97,110.6,110.85,10496.0,105.0912,105.3189,104.9678,105.205,10496.0
2022-08-09 13:30:00,110.84,111.03,110.58,110.96,20622.0,105.1956,105.3759,104.9488,105.3094,20622.0
2022-08-09 14:00:00,110.97,111.07,110.36,110.47,24300.0,105.3189,105.4138,104.74,104.8444,24300.0
2022-08-09 14:30:00,110.46,110.76,110.41,110.63,15160.0,104.8349,105.1196,104.7875,104.9962,15160.0
2022-08-09 15:00:00,110.64,110.79,110.44,110.66,26374.0,105.0057,105.1481,104.8159,105.0247,26374.0
2022-08-09 15:30:00,110.66,110.8,110.4,110.68,101534.0,105.0247,105.1576,104.778,105.0437,101534.0
2022-08-10 09:30:00,113.43,114.74,112.6,114.09,52102.0,107.6537,108.8969,106.8659,108.28,52102.0
2022-08-10 10:00:00,114.06,114.34,113.57,113.98,22146.0,108.2516,108.5173,107.7865,108.1757,22146.0
2022-08-10 10:30:00,113.92,114.66,113.81,114.53,18936.0,108.1187,108.821,108.0143,108.6976,18936.0
2022-08-10 11:00:00,114.59,115.0,114.5,114.81,23707.0,108.7546,109.1437,108.6692,108.9634,23707.0
2022-08-10 11:30:00,114.85,115.03,114.66,114.89,21887.0,109.0013,109.1722,108.821,109.0393,21887.0
2022-08-10 12:00:00,114.91,115.1,114.64,114.92,17123.0,109.0583,109.2386,108.802,109.0678,17123.0
2022-08-10 12:30:00,114.9,115.12,114.7,114.86,12122.0,109.0488,109.2576,108.859,109.0108,12122.0
2022-08-10 13:00:00,114.91,115.2,114.68,114.68,14652.0,109.0583,109.3335,108.84,108.84,14652.0
2022-08-10 13:30:00,114.73,115.26,114.73,115.12,21967.0,108.8875,109.3905,108.8875,109.2576,21967.0
2022-08-10 14:00:00,115.15,115.15,114.54,114.55,27741.0,109.2861,109.2861,108.7071,108.7166,27741.0
2022-08-10 14:30:00,114.51,114.66,113.97,114.08,15496.0,108.6787,108.821,108.1662,108.2706,15496.0
2022-08-10 15:00:00,114.05,114.16,113.87,114.07,24098.0,108.2421,108.3465,108.0713,108.2611,24098.0
2022-08-10 15:30:00,114.01,114.18,113.7,113.87,92885.0,108.2041,108.3655,107.9099,108.0713,92885.0
2022-08-11 09:30:00,115.04,115.83,114.31,115.46,66751.0,109.1817,109.9314,108.4888,109.5803,66751.0
2022-08-11 10:00:00,115.46,116.93,115.41,116.72,57334.0,109.5803,110.9754,109.5328,110.7761,57334.0
2022-08-11 10:30:00,116.79,117.74,116.69,117.74,48887.0,110.8426,111.7442,110.7476,111.7442,48887.0
2022-08-11 11:00:00,117.72,117.81,117.08,117.53,46207.0,111.7252,111.8106,111.1178,111.5449,46207.0
2022-08-11 11:30:00,117.46,117.52,116.71,116.79,45955.0,111.4784,111.5354,110.7666,110.8426,45955.0
2022-08-11 12:00:00,116.76,116.92,115.98,116.25,19274.0,110.8141,110.9659,110.0738,110.3301,19274.0
2022-08-11 12:30:00,116.26,116.7,116.25,116.69,12934.0,110.3395,110.7571,110.3301,110.7476,12934.0
2022-08-11 13:00:00,116.73,117.29,116.7,117.06,16319.0,110.7856,111.3171,110.7571,111.0988,16319.0
2022-08-11 13:30:00,117.02,117.31,116.75,117.17,19004.0,111.0608,111.3361,110.8046,111.2032,19004.0
2022-08-11 14:00:00,117.18,117.44,116.98,117.29,25197.0,111.2127,111.4595,111.0229,111.3171,25197.0
2022-08-11 14:30:00,117.26,117.26,116.37,116.65,36091.0,111.2886,111.2886,110.4439,110.7097,36091.0
2022-08-11 15:00:00,116.61,116.63,116.0,116.14,22482.0,110.6717,110.6907,110.0928,110.2257,22482.0
2022-08-11 15:30:00,116.17,116.42,115.97,116.24,117754.0,110.2541,110.4914,110.0643,110.3206,117754.0
2022-08-12 09:30:00,116.94,117.71,116.35,117.44,25879.0,110.9849,111.7157,110.425,111.4595,25879.0
2022-08-12 10:00:00,117.13,117.26,116.54,116.91,26578.0,111.1652,111.2886,110.6053,110.9564,26578.0
2022-08-12 10:30:00,116.98,117.15,116.42,116.74,9793.0,111.0229,111.1842,110.4914,110.7951,9793.0
2022-08-12 11:00:00,116.7,117.15,116.69,117.11,10870.0,110.7571,111.1842,110.7476,111.1463,10870.0
2022-08-12 11:30:00,117.1,117.33,116.78,116.87,18173.0,111.1368,111.3551,110.8331,110.9185,18173.0
2022-08-12 12:00:00,116.87,117.28,116.82,116.88,21980.0,110.9185,111.3076,110.871,110.928,21980.0
2022-08-12 12:30:00,116.86,117.08,116.86,117.06,8738.0,110.909,111.1178,110.909,111.0988,8738.0
2022-08-12 13:00:00,117.07,117.24,117.06,117.09,10532.0,111.1083,111.2696,111.0988,111.1273,10532.0
2022-08-12 13:30:00,117.13,117.2,117.02,117.08,9620.0,111.1652,111.2317,111.0608,111.1178,9620.0
2022-08-12 14:00:00,117.07,117.32,117.03,117.15,18142.0,111.1083,111.3456,111.0703,111.1842,18142.0
2022-08-12 14:30:00,117.15,117.28,117.11,117.24,21898.0,111.1842,111.3076,111.1463,111.2696,21898.0
2022-08-12 15:00:00,117.19,117.6,117.15,117.43,27966.0,111.2222,111.6113,111.1842,111.45,27966.0
2022-08-12 15:30:00,117.43,117.64,117.16,117.61,112095.0,111.45,111.6493,111.1937,111.6208,112095.0
2022-08-15 09:30:00,116.22,117.0,115.35,116.89,28147.0,110.3016,111.0419,109.4759,110.9375,28147.0
2022-08-15 10:00:00,116.78,116.94,115.21,115.62,30012.0,110.8331,110.9849,109.343,109.7321,30012.0
2022-08-15 10:30:00,115.61,116.1,115.43,115.63,22494.0,109.7226,110.1877,109.5518,109.7416,22494.0
2022-08-15 11:00:00,115.67,115.8,115.46,115.78,14572.0,109.7796,109.903,109.5803,109.884,14572.0
2022-08-15 11:30:00,115.78,116.71,115.77,116.57,15739.0,109.884,110.7666,109.8745,110.6338,15739.0
2022-08-15 12:00:00,116.53,116.88,116.36,116.71,16646.0,110.5958,110.928,110.4345,110.7666,16646.0
2022-08-15 12:30:00,116.74,116.86,116.41,116.66,13055.0,110.7951,110.909,110.4819,110.7192,13055.0
2022-08-15 13:00:00,116.61,116.84,116.55,116.65,13923.0,110.6717,110.89,110.6148,110.7097,13923.0
2022-08-15 13:30:00,116.59,116.6,116.24,116.39,13404.0,110.6527,110.6622,110.3206,110.4629,13404.0
2022-08-15 14:00:00,116.4,116.47,116.18,116.35,13721.0,110.4724,110.5388,110.2636,110.425,13721.0
2022-08-15 14:30:00,116.3,116.34,116.06,116.29,32027.0,110.3775,110.4155,110.1497,110.368,32027.0
2022-08-15 15:00:00,116.3,116.52,116.22,116.32,19546.0,110.3775,110.5863,110.3016,110.3965,19546.0
2022-08-15 15:30:00,116.31,116.49,116.13,116.22,97511.0,110.387,110.5578,110.2162,110.3016,97511.0
2022-08-16 09:30:00,117.0,117.5,116.29,116.89,49233.0,111.0419,111.5164,110.368,110.9375,49233.0
2022-08-16 10:00:00,117.07,117.07,116.42,116.59,30087.0,111.1083,111.1083,110.4914,110.6527,30087.0
2022-08-16 10:30:00,116.51,117.05,116.16,116.97,24045.0,110.5768,111.0893,110.2446,111.0134,24045.0
2022-08-16 11:00:00,117.02,117.18,116.69,117.18,7352.0,111.0608,111.2127,110.7476,111.2127,7352.0
2022-08-16 11:30:00,117.2,117.66,117.2,117.62,11334.0,111.2317,111.6682,111.2317,111.6303,11334.0
2022-08-16 12:00:00,117.59,118.08,117.57,117.86,17368.0,111.6018,112.0669,111.5828,111.8581,17368.0
2022-08-16 12:30:00,117.87,117.94,117.68,117.68,8275.0,111.8676,111.934,111.6872,111.6872,8275.0
2022-08-16 13:00:00,117.68,118.22,117.65,118.17,20931.0,111.6872,112.1997,111.6588,112.1523,20931.0
2022-08-16 13:30:00,118.21,118.33,118.01,118.18,8438.0,112.1902,112.3041,112.0004,112.1618,8438.0
2022-08-16 14:00:00,118.13,118.39,118.1,118.31,11299.0,112.1143,112.3611,112.0858,112.2851,11299.0
2022-08-16 14:30:00,118.34,118.34,117.63,117.86,17232.0,112.3136,112.3136,111.6398,111.8581,17232.0
2022-08-16 15:00:00,117.83,118.27,117.63,118.17,27113.0,111.8296,112.2472,111.6398,112.1523,27113.0
2022-08-16 15:30:00,118.12,118.14,117.79,117.81,87008.0,112.1048,112.1238,111.7916,111.8106,87008.0
2022-08-17 09:30:00,116.14,117.21,115.63,116.59,59995.0,110.2257,111.2412,109.7416,110.6527,59995.0
2022-08-17 10:00:00,116.46,116.63,116.01,116.01,28231.0,110.5294,110.6907,110.1023,110.1023,28231.0
2022-08-17 10:30:00,116.17,116.34,115.8,115.81,17527.0,110.2541,110.4155,109.903,109.9125,17527.0
2022-08-17 11:00:00,115.71,115.97,115.2,115.25,23254.0,109.8176,110.0643,109.3335,109.381,23254.0
2022-08-17 11:30:00,115.33,115.46,114.54,114.65,17147.0,109.4569,109.5803,108.7071,108.8115,17147.0
2022-08-17 12:00:00,114.66,114.87,114.51,114.83,9849.0,108.821,109.0203,108.6787,108.9824,9849.0
2022-08-17 12:30:00,114.9,115.0,114.74,114.91,15807.0,109.0488,109.1437,108.8969,109.0583,15807.0
2022-08-17 13:00:00,114.84,115.13,114.59,115.13,19004.0,108.9919,109.2671,108.7546,109.2671,19004.0
2022-08-17 13:30:00,115.1,115.16,114.96,115.09,14061.0,109.2386,109.2956,109.1057,109.2291,14061.0
2022-08-17 14:00:00,115.14,115.84,115.0,115.53,26281.0,109.2766,109.9409,109.1437,109.6467,26281.0
2022-08-17 14:30:00,115.55,116.07,115.42,115.42,27063.0,109.6657,110.1592,109.5423,109.5423,27063.0
2022-08-17 15:00:00,115.45,115.83,115.17,115.26,35273.0,109.5708,109.9314,109.3051,109.3905,35273.0
2022-08-17 15:30:00,115.2,115.37,114.61,114.66,137277.0,109.3335,109.4949,108.7736,108.821,137277.0
2022-08-18 09:30:00,115.54,116.35,115.14,116.01,41158.0,109.6562,110.425,109.2766,110.1023,41158.0
2022-08-18 10:00:00,116.02,116.26,115.08,115.69,29835.0,110.1118,110.3395,109.2196,109.7986,29835.0
2022-08-18 10:30:00,115.73,116.35,115.66,116.03,17268.0,109.8365,110.425,109.7701,110.1213,17268.0
2022-08-18 11:00:00,116.07,116.35,115.82,116.18,28323.0,110.1592,110.425,109.922,110.2636,28323.0
2022-08-18 11:30:00,116.15,116.59,116.12,116.18,23286.0,110.2351,110.6527,110.2067,110.2636,23286.0
2022-08-18 12:00:00,116.22,116.41,116.1,116.18,11222.0,110.3016,110.4819,110.1877,110.2636,11222.0
2022-08-18 12:30:00,116.17,116.18,115.78,115.99,10355.0,110.2541,110.2636,109.884,110.0833,10355.0
2022-08-18 13:00:00,115.95,116.25,115.9,116.19,13693.0,110.0453,110.3301,109.9979,110.2731,13693.0
2022-08-18 13:30:00,116.23,116.42,116.04,116.39,13955.0,110.3111,110.4914,110.1307,110.4629,13955.0
2022-08-18 14:00:00,116.37,116.66,116.35,116.54,16562.0,110.4439,110.7192,110.425,110.6053,16562.0
2022-08-18 14:30:00,116.55,116.8,116.36,116.66,23019.0,110.6148,110.852,110.4345,110.7192,23019.0
2022-08-18 15:00:00,116.69,117.17,116.63,117.17,43003.0,110.7476,111.2032,110.6907,111.2032,43003.0
2022-08-18 15:30:00,117.18,117.49,116.78,116.9,167712.0,111.2127,111.5069,110.8331,110.947,167712.0
2022-08-19 09:30:00,116.01,116.02,114.33,114.89,47307.0,110.1023,110.1118,108.5078,109.0393,47307.0
2022-08-19 10:00:00,114.65,114.95,114.2,114.7,36781.0,108.8115,109.0963,108.3844,108.859,36781.0
2022-08-19 10:30:00,114.68,114.96,114.03,114.12,30005.0,108.84,109.1057,108.2231,108.3085,30005.0
2022-08-19 11:00:00,114.14,114.21,113.56,113.85,17503.0,108.3275,108.3939,107.777,108.0523,17503.0
2022-08-19 11:30:00,113.88,114.38,113.84,114.26,15393.0,108.0807,108.5553,108.0428,108.4414,15393.0
2022-08-19 12:00:00,114.26,114.46,114.09,114.23,9591.0,108.4414,108.6312,108.28,108.4129,9591.0
2022-08-19 12:30:00,114.22,114.56,114.2,114.46,9360.0,108.4034,108.7261,108.3844,108.6312,9360.0
2022-08-19 13:00:00,114.34,114.54,114.14,114.18,13332.0,108.5173,108.7071,108.3275,108.3655,13332.0
2022-08-19 13:30:00,114.14,114.51,114.11,114.48,9346.0,108.3275,108.6787,108.299,108.6502,9346.0
2022-08-19 14:00:00,114.43,114.99,114.42,114.94,48450.0,108.6027,109.1342,108.5932,109.0868,48450.0
2022-08-19 14:30:00,114.88,114.96,114.44,114.57,11649.0,109.0298,109.1057,108.6122,108.7356,11649.0
2022-08-19 15:00:00,114.61,115.06,114.52,115.03,14681.0,108.7736,109.2007,108.6882,109.1722,14681.0
2022-08-19 15:30:00,115.0,115.02,114.65,114.66,67541.0,109.1437,109.1627,108.8115,108.821,67541.0
2022-08-22 09:30:00,112.22,112.6,110.7,111.58,71452.0,106.5053,106.8659,105.0627,105.8979,71452.0
2022-08-22 10:00:00,111.5,111.5,110.6,110.77,31760.0,105.8219,105.8219,104.9678,105.1291,31760.0
2022-08-22 10:30:00,110.96,112.02,110.85,111.55,38810.0,105.3094,106.3155,105.205,105.8694,38810.0
2022-08-22 11:00:00,111.45,111.95,111.45,111.77,10446.0,105.7745,106.249,105.7745,106.0782,10446.0
2022-08-22 11:30:00,111.77,111.91,111.58,111.76,17985.0,106.0782,106.2111,105.8979,106.0687,17985.0
2022-08-22 12:00:00,111.67,111.81,111.35,111.4,9856.0,105.9833,106.1162,105.6796,105.727,9856.0
2022-08-22 12:30:00,111.41,111.57,111.35,111.54,12034.0,105.7365,105.8884,105.6796,105.8599,12034.0
2022-08-22 13:00:00,111.5,111.52,111.09,111.14,14866.0,105.8219,105.8409,105.4328,105.4803,14866.0
2022-08-22 13:30:00,111.12,111.14,110.79,110.84,23557.0,105.4613,105.4803,105.1481,105.1956,23557.0
2022-08-22 14:00:00,110.83,110.99,110.78,110.98,29097.0,105.1861,105.3379,105.1386,105.3284,29097.0
2022-08-22 14:30:00,110.97,111.15,110.93,111.03,19584.0,105.3189,105.4898,105.281,105.3759,19584.0
2022-08-22 15:00:00,111.04,111.35,110.96,110.98,38716.0,105.3854,105.6796,105.3094,105.3284,38716.0
2022-08-22 15:30:00,110.96,111.07,110.73,111.01,112622.0,105.3094,105.4138,105.0912,105.3569,112622.0
2022-08-23 09:30:00,111.69,115.6,110.91,115.16,501228.0,106.0023,109.7132,105.262,109.2956,501228.0
2022-08-23 10:00:00,115.23,116.5,114.61,116.09,105248.0,109.362,110.5673,108.7736,110.1782,105248.0
2022-08-23 10:30:00,116.14,116.51,115.21,116.32,73411.0,110.2257,110.5768,109.343,110.3965,73411.0
2022-08-23 11:00:00,116.29,116.7,116.02,116.09,48575.0,110.368,110.7571,110.1118,110.1782,48575.0
2022-08-23 11:30:00,116.08,116.71,116.03,116.6,48094.0,110.1687,110.7666,110.1213,110.6622,48094.0
2022-08-23 12:00:00,116.51,116.51,115.79,115.82,40335.0,110.5768,110.5768,109.8935,109.922,40335.0
2022-08-23 12:30:00,115.84,116.56,115.77,116.36,26666.0,109.9409,110.6243,109.8745,110.4345,26666.0
2022-08-23 13:00:00,116.4,116.4,115.89,116.02,29420.0,110.4724,110.4724,109.9884,110.1118,29420.0
2022-08-23 13:30:00,116.01,116.26,115.63,115.73,30624.0,110.1023,110.3395,109.7416,109.8365,30624.0
2022-08-23 14:00:00,115.63,115.87,115.52,115.7,16562.0,109.7416,109.9694,109.6372,109.8081,16562.0
2022-08-23 14:30:00,115.75,116.09,115.53,115.91,23614.0,109.8555,110.1782,109.6467,110.0074,23614.0
2022-08-23 15:00:00,115.93,116.1,115.8,116.09,28616.0,110.0263,110.1877,109.903,110.1782,28616.0
2022-08-23 15:30:00,116.08,116.2,115.89,116.02,138008.0,110.1687,110.2826,109.9884,110.1118,138008.0
2022-08-24 09:30:00,115.75,116.94,114.88,115.69,38591.0,109.8555,110.9849,109.0298,109.7986,38591.0
2022-08-24 10:00:00,115.69,116.53,115.58,116.27,49304.0,109.7986,110.5958,109.6942,110.349,49304.0
2022-08-24 10:30:00,116.33,116.36,115.4,115.61,25307.0,110.406,110.4345,109.5233,109.7226,25307.0
2022-08-24 11:00:00,115.53,116.79,115.53,116.68,20944.0,109.6467,110.8426,109.6467,110.7382,20944.0
2022-08-24 11:30:00,116.6,116.6,115.84,116.07,17819.0,110.6622,110.6622,109.9409,110.1592,17819.0
2022-08-24 12:00:00,116.03,116.3,116.0,116.27,14035.0,110.1213,110.3775,110.0928,110.349,14035.0
2022-08-24 12:30:00,116.2,116.31,115.57,115.72,10380.0,110.2826,110.387,109.6847,109.827,10380.0
2022-08-24 13:00:00,115.67,115.82,115.47,115.59,15779.0,109.7796,109.922,109.5898,109.7037,15779.0
2022-08-24 13:30:00,115.6,115.64,115.4,115.56,23804.0,109.7132,109.7511,109.5233,109.6752,23804.0
2022-08-24 14:00:00,115.53,116.13,115.31,115.96,29939.0,109.6467,110.2162,109.4379,110.0548,29939.0
2022-08-24 14:30:00,115.96,115.99,115.77,115.87,25137.0,110.0548,110.0833,109.8745,109.9694,25137.0
2022-08-24 15:00:00,115.86,116.29,115.84,116.29,27380.0,109.9599,110.368,109.9409,110.368,27380.0
2022-08-24 15:30:00,116.29,116.56,116.17,116.4,134024.0,110.368,110.6243,110.2541,110.4724,134024.0
2022-08-25 09:30:00,117.41,118.0,116.74,117.98,35639.0,111.431,111.9909,110.7951,111.972,35639.0
2022-08-25 10:00:00,118.07,118.48,117.39,117.79,39624.0,112.0574,112.4465,111.412,111.7916,39624.0
2022-08-25 10:30:00,117.74,117.98,117.25,117.89,27437.0,111.7442,111.972,111.2791,111.8865,27437.0
2022-08-25 11:00:00,117.8,117.8,116.6,116.8,19233.0,111.8011,111.8011,110.6622,110.852,19233.0
2022-08-25 11:30:00,116.95,117.3,116.83,117.22,23490.0,110.9944,111.3266,110.8805,111.2507,23490.0
2022-08-25 12:00:00,117.11,117.31,116.9,117.19,29868.0,111.1463,111.3361,110.947,111.2222,29868.0
2022-08-25 12:30:00,117.16,117.36,117.05,117.27,11514.0,111.1937,111.3835,111.0893,111.2981,11514.0
2022-08-25 13:00:00,117.24,117.79,117.09,117.67,17492.0,111.2696,111.7916,111.1273,111.6777,17492.0
2022-08-25 13:30:00,117.71,117.99,117.57,117.8,16805.0,111.7157,111.9814,111.5828,111.8011,16805.0
2022-08-25 14:00:00,117.83,117.9,117.55,117.9,26977.0,111.8296,111.896,111.5639,111.896,26977.0
2022-08-25 14:30:00,117.9,118.04,117.77,118.04,28394.0,111.896,112.0289,111.7726,112.0289,28394.0
2022-08-25 15:00:00,118.0,118.27,117.83,118.22,31034.0,111.9909,112.2472,111.8296,112.1997,31034.0
2022-08-25 15:30:00,118.24,118.65,118.02,118.65,111494.0,112.2187,112.6078,112.0099,112.6078,111494.0
2022-08-26 09:30:00,119.13,119.32,118.07,118.35,23105.0,113.0634,113.2437,112.0574,112.3231,23105.0
2022-08-26 10:00:00,118.33,118.33,116.05,116.05,50662.0,112.3041,112.3041,110.1402,110.1402,50662.0
2022-08-26 10:30:00,116.11,116.11,114.84,114.99,47075.0,110.1972,110.1972,108.9919,109.1342,47075.0
2022-08-26 11:00:00,115.0,115.0,113.88,114.37,45639.0,109.1437,109.1437,108.0807,108.5458,45639.0
2022-08-26 11:30:00,114.3,114.84,114.24,114.67,19101.0,108.4794,108.9919,108.4224,108.8305,19101.0
2022-08-26 12:00:00,114.53,114.54,113.85,113.94,25947.0,108.6976,108.7071,108.0523,108.1377,25947.0
2022-08-26 12:30:00,113.95,114.17,113.8,114.1,28854.0,108.1472,108.356,108.0048,108.2895,28854.0
2022-08-26 13:00:00,114.09,114.42,114.01,114.29,12184.0,108.28,108.5932,108.2041,108.4699,12184.0
2022-08-26 13:30:00,114.26,114.26,113.88,114.08,22083.0,108.4414,108.4414,108.0807,108.2706,22083.0
2022-08-26 14:00:00,114.12,114.29,113.82,114.21,14679.0,108.3085,108.4699,108.0238,108.3939,14679.0
2022-08-26 14:30:00,114.21,114.67,114.21,114.52,32935.0,108.3939,108.8305,108.3939,108.6882,32935.0
2022-08-26 15:00:00,114.54,114.61,114.16,114.45,34278.0,108.7071,108.7736,108.3465,108.6217,34278.0
2022-08-26 15:30:00,114.43,114.43,113.73,113.89,123153.0,108.6027,108.6027,107.9384,108.0902,123153.0
2022-08-29 09:30:00,112.73,113.87,111.61,113.56,53376.0,106.9893,108.0713,105.9263,107.777,53376.0
2022-08-29 10:00:00,113.55,114.18,113.13,113.61,22768.0,107.7675,108.3655,107.3689,107.8245,22768.0
2022-08-29 10:30:00,113.69,113.87,113.17,113.49,48237.0,107.9004,108.0713,107.4069,107.7106,48237.0
2022-08-29 11:00:00,113.48,114.21,113.44,114.08,45650.0,107.7011,108.3939,107.6631,108.2706,45650.0
2022-08-29 11:30:00,114.08,114.74,114.04,114.71,16644.0,108.2706,108.8969,108.2326,108.8685,16644.0
2022-08-29 12:00:00,114.71,115.13,114.7,114.99,24735.0,108.8685,109.2671,108.859,109.1342,24735.0
2022-08-29 12:30:00,114.94,115.4,114.59,115.36,18716.0,109.0868,109.5233,108.7546,109.4854,18716.0
2022-08-29 13:00:00,115.38,115.53,115.14,115.52,19629.0,109.5044,109.6467,109.2766,109.6372,19629.0
2022-08-29 13:30:00,115.49,116.02,115.49,115.77,37734.0,109.6088,110.1118,109.6088,109.8745,37734.0
2022-08-29 14:00:00,115.73,115.73,115.12,115.15,18819.0,109.8365,109.8365,109.2576,109.2861,18819.0
2022-08-29 14:30:00,115.08,115.57,115.02,115.48,44260.0,109.2196,109.6847,109.1627,109.5993,44260.0
2022-08-29 15:00:00,115.48,115.83,115.25,115.35,75403.0,109.5993,109.9314,109.381,109.4759,75403.0
2022-08-29 15:30:00,115.35,115.55,114.93,114.97,194781.0,109.4759,109.6657,109.0773,109.1152,194781.0
2022-08-30 09:30:00,115.77,116.0,113.82,114.1,49163.0,109.8745,110.0928,108.0238,108.2895,49163.0
2022-08-30 10:00:00,114.05,114.19,112.65,113.41,59652.0,108.2421,108.375,106.9134,107.6347,59652.0
2022-08-30 10:30:00,113.34,113.55,112.12,113.23,62259.0,107.5682,107.7675,106.4104,107.4638,62259.0
2022-08-30 11:00:00,113.24,113.5,112.89,113.01,42131.0,107.4733,107.7201,107.1412,107.255,42131.0
2022-08-30 11:30:00,112.96,113.66,112.96,113.36,22362.0,107.2076,107.8719,107.2076,107.5872,22362.0
2022-08-30 12:00:00,113.45,113.7,113.09,113.2,23966.0,107.6726,107.9099,107.331,107.4354,23966.0
2022-08-30 12:30:00,113.13,113.13,112.66,112.72,13415.0,107.3689,107.3689,106.9229,106.9798,13415.0
2022-08-30 13:00:00,112.66,113.0,112.62,113.0,23203.0,106.9229,107.2456,106.8849,107.2456,23203.0
2022-08-30 13:30:00,113.0,113.29,112.69,113.21,25935.0,107.2456,107.5208,106.9513,107.4449,25935.0
2022-08-30 14:00:00,113.28,113.3,112.76,112.79,26198.0,107.5113,107.5303,107.0178,107.0463,26198.0
2022-08-30 14:30:00,112.88,113.1,112.77,112.93,18483.0,107.1317,107.3405,107.0273,107.1791,18483.0
2022-08-30 15:00:00,112.9,113.51,112.88,113.16,21371.0,107.1506,107.7296,107.1317,107.3974,21371.0
2022-08-30 15:30:00,113.13,113.25,112.59,112.82,104847.0,107.3689,107.4828,106.8564,107.0747,104847.0
2022-08-31 09:30:00,112.95,112.97,111.25,111.62,18936.0,107.1981,107.2171,105.5847,105.9358,18936.0
2022-08-31 10:00:00,111.42,112.31,110.98,112.02,26698.0,105.746,106.5907,105.3284,106.3155,26698.0
2022-08-31 10:30:00,112.0,112.48,111.67,112.1,8191.0,106.2965,106.752,105.9833,106.3914,8191.0
2022-08-31 11:00:00,111.9,112.39,111.69,112.06,11413.0,106.2016,106.6666,106.0023,106.3534,11413.0
2022-08-31 11:30:00,112.08,112.36,111.9,112.34,14357.0,106.3724,106.6381,106.2016,106.6192,14357.0
2022-08-31 12:00:00,112.33,112.42,112.09,112.19,9074.0,106.6097,106.6951,106.3819,106.4768,9074.0
2022-08-31 12:30:00,112.26,112.46,112.01,112.1,7643.0,106.5432,106.7331,106.306,106.3914,7643.0
2022-08-31 13:00:00,112.16,112.36,111.7,111.72,16218.0,106.4483,106.6381,106.0118,106.0307,16218.0
2022-08-31 13:30:00,111.63,111.66,111.19,111.43,10309.0,105.9453,105.9738,105.5277,105.7555,10309.0
2022-08-31 14:00:00,111.47,111.78,111.38,111.6,10729.0,105.7935,106.0877,105.7081,105.9169,10729.0
2022-08-31 14:30:00,111.55,111.57,110.97,111.15,12671.0,105.8694,105.8884,105.3189,105.4898,12671.0
2022-08-31 15:00:00,111.13,111.95,111.08,111.54,19601.0,105.4708,106.249,105.4233,105.8599,19601.0
2022-08-31 15:30:00,111.48,111.66,110.85,110.86,98421.0,105.803,105.9738,105.205,105.2145,98421.0
2022-09-01 09:30:00,109.6,109.9,107.51,107.86,66612.0,104.0187,104.3034,102.0351,102.3673,66612.0
2022-09-01 10:00:00,107.91,108.06,107.13,107.99,31424.0,102.4148,102.5571,101.6745,102.4907,31424.0
2022-09-01 10:30:00,107.93,108.06,107.27,107.49,30070.0,102.4337,102.5571,101.8074,102.0161,30070.0
2022-09-01 11:00:00,107.47,108.29,107.41,107.7,30177.0,101.9972,102.7754,101.9402,102.2155,30177.0
2022-09-01 11:30:00,107.68,108.16,107.68,107.89,18164.0,102.1965,102.652,102.1965,102.3958,18164.0
2022-09-01 12:00:00,107.84,108.01,107.7,107.84,13008.0,102.3483,102.5097,102.2155,102.3483,13008.0
2022-09-01 12:30:00,107.79,108.01,107.6,107.98,23079.0,102.3009,102.5097,102.1205,102.4812,23079.0
2022-09-01 13:00:00,107.99,108.67,107.83,108.61,18370.0,102.4907,103.1361,102.3388,103.0791,18370.0
2022-09-01 13:30:00,108.6,108.6,108.28,108.34,10816.0,103.0696,103.0696,102.7659,102.8229,10816.0
2022-09-01 14:00:00,108.38,108.94,108.24,108.94,14687.0,102.8608,103.3923,102.728,103.3923,14687.0
2022-09-01 14:30:00,108.97,109.11,108.56,108.69,15691.0,103.4208,103.5537,103.0317,103.155,15691.0
2022-09-01 15:00:00,108.65,109.02,108.26,108.28,29934.0,103.1171,103.4682,102.7469,102.7659,29934.0
2022-09-01 15:30:00,108.27,108.77,108.11,108.72,84914.0,102.7564,103.231,102.6046,103.1835,84914.0
2022-09-02 09:30:00,111.31,111.91,108.76,109.36,43073.0,105.6416,106.2111,103.2215,103.7909,43073.0
2022-09-02 10:00:00,109.36,110.3,108.91,109.69,24189.0,103.7909,104.6831,103.3638,104.1041,24189.0
2022-09-02 10:30:00,109.81,110.5,109.8,110.39,18885.0,104.218,104.8729,104.2085,104.7685,18885.0
2022-09-02 11:00:00,110.39,110.75,110.19,110.47,26002.0,104.7685,105.1101,104.5787,104.8444,26002.0
2022-09-02 11:30:00,110.42,110.68,110.11,110.57,14698.0,104.7969,105.0437,104.5027,104.9393,14698.0
2022-09-02 12:00:00,110.59,110.74,109.66,109.69,9585.0,104.9583,105.1006,104.0756,104.1041,9585.0
2022-09-02 12:30:00,109.69,109.84,108.72,108.78,26821.0,104.1041,104.2465,103.1835,103.2405,26821.0
2022-09-02 13:00:00,108.74,108.74,107.09,107.34,42611.0,103.2025,103.2025,101.6365,101.8738,42611.0
2022-09-02 13:30:00,107.32,107.45,106.91,107.1,69386.0,101.8548,101.9782,101.4657,101.646,69386.0
2022-09-02 14:00:00,107.08,107.51,107.04,107.51,25772.0,101.627,102.0351,101.5891,102.0351,25772.0
2022-09-02 14:30:00,107.43,107.56,107.12,107.13,21652.0,101.9592,102.0826,101.665,101.6745,21652.0
2022-09-02 15:00:00,107.12,107.44,106.69,106.92,44194.0,101.665,101.9687,101.2569,101.4752,44194.0
2022-09-02 15:30:00,106.81,107.08,106.27,106.86,116296.0,101.3708,101.627,100.8583,101.4182,116296.0
2022-09-06 09:30:00,108.22,109.03,106.96,107.98,83630.0,102.709,103.4777,101.5131,102.4812,83630.0
2022-09-06 10:00:00,107.65,107.69,106.17,106.61,45207.0,102.168,102.206,100.7634,101.181,45207.0
2022-09-06 10:30:00,106.51,107.39,106.3,107.22,29481.0,101.0861,101.9212,100.8867,101.7599,29481.0
2022-09-06 11:00:00,107.12,107.72,107.02,107.5,20076.0,101.665,102.2344,101.5701,102.0256,20076.0
2022-09-06 11:30:00,107.54,108.34,107.49,108.12,20791.0,102.0636,102.8229,102.0161,102.6141,20791.0
2022-09-06 12:00:00,108.07,108.29,107.19,107.45,62425.0,102.5666,102.7754,101.7314,101.9782,62425.0
2022-09-06 12:30:00,107.57,107.8,107.43,107.54,14788.0,102.0921,102.3104,101.9592,102.0636,14788.0
2022-09-06 13:00:00,107.45,107.56,106.58,106.75,15514.0,101.9782,102.0826,101.1525,101.3138,15514.0
2022-09-06 13:30:00,106.88,107.06,106.43,106.59,14390.0,101.4372,101.608,101.0101,101.162,14390.0
2022-09-06 14:00:00,106.54,106.91,106.53,106.62,13940.0,101.1145,101.4657,101.105,101.1905,13940.0
2022-09-06 14:30:00,106.56,106.64,106.23,106.27,17253.0,101.1335,101.2094,100.8203,100.8583,17253.0
2022-09-06 15:00:00,106.28,106.68,106.24,106.33,29414.0,100.8678,101.2474,100.8298,100.9152,29414.0
2022-09-06 15:30:00,106.36,106.66,105.96,106.33,152817.0,100.9437,101.2284,100.5641,100.9152,152817.0
2022-09-07 09:30:00,105.96,106.96,105.56,106.63,43460.0,100.5641,101.5131,100.1844,101.1999,43460.0
2022-09-07 10:00:00,106.57,106.92,106.23,106.92,25193.0,101.143,101.4752,100.8203,101.4752,25193.0
2022-09-07 10:30:00,107.07,107.94,107.07,107.78,42698.0,101.6175,102.4432,101.6175,102.2914,42698.0
2022-09-07 11:00:00,107.78,108.56,107.58,108.29,41168.0,102.2914,103.0317,102.1016,102.7754,41168.0
2022-09-07 11:30:00,108.32,108.38,107.84,108.07,26139.0,102.8039,102.8608,102.3483,102.5666,26139.0
2022-09-07 12:00:00,108.12,108.38,107.66,107.74,21785.0,102.6141,102.8608,102.1775,102.2534,21785.0
2022-09-07 12:30:00,107.69,108.13,107.5,107.97,26504.0,102.206,102.6236,102.0256,102.4717,26504.0
2022-09-07 13:00:00,107.98,108.6,107.91,108.37,22604.0,102.4812,103.0696,102.4148,102.8513,22604.0
2022-09-07 13:30:00,108.45,109.04,108.37,108.85,26404.0,102.9273,103.4872,102.8513,103.3069,26404.0
2022-09-07 14:00:00,108.92,109.31,108.92,109.27,27655.0,103.3733,103.7435,103.3733,103.7055,27655.0
2022-09-07 14:30:00,109.33,109.77,109.31,109.77,37381.0,103.7624,104.18,103.7435,104.18,37381.0
2022-09-07 15:00:00,109.75,110.17,109.66,110.17,44534.0,104.1611,104.5597,104.0756,104.5597,44534.0
2022-09-07 15:30:00,110.16,110.4,109.85,110.23,157508.0,104.5502,104.778,104.256,104.6166,157508.0
2022-09-08 09:30:00,108.99,109.98,108.15,109.93,45411.0,103.4398,104.3793,102.6425,104.3319,45411.0
2022-09-08 10:00:00,109.91,110.83,109.43,110.11,45695.0,104.3129,105.1861,103.8574,104.5027,45695.0
2022-09-08 10:30:00,110.12,111.45,110.02,111.34,32111.0,104.5122,105.7745,104.4173,105.6701,32111.0
2022-09-08 11:00:00,111.23,111.83,111.23,111.53,23915.0,105.5657,106.1351,105.5657,105.8504,23915.0
2022-09-08 11:30:00,111.5,111.8,111.31,111.54,41545.0,105.8219,106.1067,105.6416,105.8599,41545.0
2022-09-08 12:00:00,111.57,111.57,110.27,110.85,29973.0,105.8884,105.8884,104.6546,105.205,29973.0
2022-09-08 12:30:00,110.79,112.01,110.79,111.88,25476.0,105.1481,106.306,105.1481,106.1826,25476.0
2022-09-08 13:00:00,111.82,112.39,111.75,112.32,26734.0,106.1256,106.6666,106.0592,106.6002,26734.0
2022-09-08 13:30:00,112.29,112.53,112.03,112.38,16193.0,106.5717,106.7995,106.325,106.6571,16193.0
2022-09-08 14:00:00,112.3,112.45,112.13,112.19,15834.0,106.5812,106.7236,106.4199,106.4768,15834.0
2022-09-08 14:30:00,112.13,112.34,111.5,111.87,24381.0,106.4199,106.6192,105.8219,106.1731,24381.0
2022-09-08 15:00:00,111.85,112.05,111.66,111.89,22965.0,106.1541,106.3439,105.9738,106.1921,22965.0
2022-09-08 15:30:00,111.89,112.38,111.53,112.34,79234.0,106.1921,106.6571,105.8504,106.6192,79234.0
2022-09-09 09:30:00,113.97,114.33,113.4,114.09,23985.0,108.1662,108.5078,107.6252,108.28,23985.0
2022-09-09 10:00:00,114.12,115.35,113.94,115.02,31792.0,108.3085,109.4759,108.1377,109.1627,31792.0
2022-09-09 10:30:00,114.94,114.99,114.11,114.72,20390.0,109.0868,109.1342,108.299,108.878,20390.0
2022-09-09 11:00:00,114.73,114.73,114.33,114.65,17826.0,108.8875,108.8875,108.5078,108.8115,17826.0
2022-09-09 11:30:00,114.59,114.9,114.31,114.73,20742.0,108.7546,109.0488,108.4888,108.8875,20742.0
2022-09-09 12:00:00,114.78,114.82,114.46,114.63,28174.0,108.9349,108.9729,108.6312,108.7925,28174.0
2022-09-09 12:30:00,114.59,114.95,114.59,114.95,16531.0,108.7546,109.0963,108.7546,109.0963,16531.0
2022-09-09 13:00:00,114.93,115.39,114.8,115.26,26570.0,109.0773,109.5138,108.9539,109.3905,26570.0
2022-09-09 13:30:00,115.29,115.53,115.08,115.24,23879.0,109.4189,109.6467,109.2196,109.3715,23879.0
2022-09-09 14:00:00,115.25,115.37,115.1,115.37,12656.0,109.381,109.4949,109.2386,109.4949,12656.0
2022-09-09 14:30:00,115.35,115.52,115.21,115.48,19806.0,109.4759,109.6372,109.343,109.5993,19806.0
2022-09-09 15:00:00,115.53,115.68,115.46,115.51,27261.0,109.6467,109.7891,109.5803,109.6277,27261.0
2022-09-09 15:30:00,115.51,115.51,115.18,115.29,83550.0,109.6277,109.6277,109.3145,109.4189,83550.0
2022-09-12 09:30:00,116.57,118.2,116.24,118.2,56151.0,110.6338,112.1808,110.3206,112.1808,56151.0
2022-09-12 10:00:00,118.3,118.92,117.75,118.55,78998.0,112.2757,112.8641,111.7537,112.5129,78998.0
2022-09-12 10:30:00,118.66,118.84,117.97,118.01,41771.0,112.6173,112.7882,111.9625,112.0004,41771.0
2022-09-12 11:00:00,118.11,118.11,117.47,118.05,44193.0,112.0953,112.0953,111.4879,112.0384,44193.0
2022-09-12 11:30:00,118.07,118.07,117.12,117.22,23621.0,112.0574,112.0574,111.1557,111.2507,23621.0
2022-09-12 12:00:00,117.22,117.46,116.95,117.04,25408.0,111.2507,111.4784,110.9944,111.0798,25408.0
2022-09-12 12:30:00,117.03,117.24,116.49,116.51,19412.0,111.0703,111.2696,110.5578,110.5768,19412.0
2022-09-12 13:00:00,116.54,117.54,116.36,117.51,29510.0,110.6053,111.5544,110.4345,111.5259,29510.0
2022-09-12 13:30:00,117.55,117.55,116.97,117.29,21968.0,111.5639,111.5639,111.0134,111.3171,21968.0
2022-09-12 14:00:00,117.18,117.18,116.78,116.9,13064.0,111.2127,111.2127,110.8331,110.947,13064.0
2022-09-12 14:30:00,116.85,117.44,116.78,117.24,34317.0,110.8995,111.4595,110.8331,111.2696,34317.0
2022-09-12 15:00:00,117.31,117.52,116.87,116.87,27671.0,111.3361,111.5354,110.9185,110.9185,27671.0
2022-09-12 15:30:00,116.86,117.09,116.51,117.0,97043.0,110.909,111.1273,110.5768,111.0419,97043.0
2022-09-13 09:30:00,110.85,113.24,109.68,113.05,135174.0,105.205,107.4733,104.0946,107.293,135174.0
2022-09-13 10:00:00,112.86,112.9,111.46,111.46,38325.0,107.1127,107.1506,105.784,105.784,38325.0
2022-09-13 10:30:00,111.45,111.6,110.47,111.34,38244.0,105.7745,105.9169,104.8444,105.6701,38244.0
2022-09-13 11:00:00,111.3,111.83,110.72,111.18,43797.0,105.6321,106.1351,105.0817,105.5182,43797.0
2022-09-13 11:30:00,111.27,111.27,110.28,110.7,22807.0,105.6037,105.6037,104.6641,105.0627,22807.0
2022-09-13 12:00:00,110.69,111.0,110.6,110.65,24303.0,105.0532,105.3474,104.9678,105.0152,24303.0
2022-09-13 12:30:00,110.61,110.91,110.45,110.86,33036.0,104.9773,105.262,104.8254,105.2145,33036.0
2022-09-13 13:00:00,110.77,111.07,110.55,111.05,28851.0,105.1291,105.4138,104.9203,105.3949,28851.0
2022-09-13 13:30:00,111.07,111.07,110.65,110.88,23386.0,105.4138,105.4138,105.0152,105.2335,23386.0
2022-09-13 14:00:00,110.98,111.15,110.64,110.65,22013.0,105.3284,105.4898,105.0057,105.0152,22013.0
2022-09-13 14:30:00,110.65,110.67,110.26,110.38,42606.0,105.0152,105.0342,104.6451,104.759,42606.0
2022-09-13 15:00:00,110.35,110.51,109.4,109.4,42867.0,104.7305,104.8824,103.8289,103.8289,42867.0
2022-09-13 15:30:00,109.34,109.46,108.78,109.35,151169.0,103.7719,103.8858,103.2405,103.7814,151169.0
2022-09-14 09:30:00,108.68,108.99,106.5,106.74,89196.0,103.1455,103.4398,101.0766,101.3043,89196.0
2022-09-14 10:00:00,106.71,106.94,105.5,105.59,40116.0,101.2759,101.4942,100.1275,100.2129,40116.0
2022-09-14 10:30:00,105.57,107.1,105.5,106.91,71025.0,100.1939,101.646,100.1275,101.4657,71025.0
2022-09-14 11:00:00,107.0,107.38,106.48,106.95,55617.0,101.5511,101.9118,101.0576,101.5036,55617.0
2022-09-14 11:30:00,106.97,108.19,106.88,107.64,31750.0,101.5226,102.6805,101.4372,102.1585,31750.0
2022-09-14 12:00:00,107.71,108.1,107.48,107.95,16105.0,102.2249,102.5951,102.0067,102.4527,16105.0
2022-09-14 12:30:00,108.02,108.47,107.82,108.2,18052.0,102.5192,102.9462,102.3293,102.69,18052.0
2022-09-14 13:00:00,108.25,108.41,108.07,108.35,14689.0,102.7374,102.8893,102.5666,102.8324,14689.0
2022-09-14 13:30:00,108.38,108.53,107.8,107.89,28533.0,102.8608,103.0032,102.3104,102.3958,28533.0
2022-09-14 14:00:00,107.87,108.34,107.68,108.34,22732.0,102.3768,102.8229,102.1965,102.8229,22732.0
2022-09-14 14:30:00,108.39,108.45,107.74,107.74,21556.0,102.8703,102.9273,102.2534,102.2534,21556.0
2022-09-14 15:00:00,107.72,107.77,106.87,107.12,54477.0,102.2344,102.2819,101.4277,101.665,54477.0
2022-09-14 15:30:00,107.08,108.07,106.61,108.0,111928.0,101.627,102.5666,101.181,102.5002,111928.0
2022-09-15 09:30:00,107.86,110.1,107.55,109.73,33809.0,102.3673,104.4932,102.0731,104.1421,33809.0
2022-09-15 10:00:00,109.59,109.72,108.8,108.84,24834.0,104.0092,104.1326,103.2594,103.2974,24834.0
2022-09-15 10:30:00,108.84,109.13,108.28,108.31,17611.0,103.2974,103.5726,102.7659,102.7944,17611.0
2022-09-15 11:00:00,108.31,108.68,107.84,108.53,14097.0,102.7944,103.1455,102.3483,103.0032,14097.0
2022-09-15 11:30:00,108.54,108.89,107.77,108.04,20573.0,103.0127,103.3449,102.2819,102.5381,20573.0
2022-09-15 12:00:00,108.01,108.13,107.69,107.87,41761.0,102.5097,102.6236,102.206,102.3768,41761.0
2022-09-15 12:30:00,107.91,108.59,107.9,108.59,11531.0,102.4148,103.0601,102.4053,103.0601,11531.0
2022-09-15 13:00:00,108.67,109.09,108.65,108.96,14666.0,103.1361,103.5347,103.1171,103.4113,14666.0
2022-09-15 13:30:00,108.88,108.93,108.33,108.37,11669.0,103.3354,103.3828,102.8134,102.8513,11669.0
2022-09-15 14:00:00,108.32,108.42,107.92,108.21,30297.0,102.8039,102.8988,102.4243,102.6995,30297.0
2022-09-15 14:30:00,108.19,108.32,107.7,107.7,43404.0,102.6805,102.8039,102.2155,102.2155,43404.0
2022-09-15 15:00:00,107.71,107.76,106.8,106.83,43258.0,102.2249,102.2724,101.3613,101.3898,43258.0
2022-09-15 15:30:00,106.82,107.5,106.74,107.21,147590.0,101.3803,102.0256,101.3043,101.7504,147590.0
2022-09-16 09:30:00,104.84,104.84,100.81,100.86,242771.0,99.5011,99.5011,95.6763,95.7238,242771.0
2022-09-16 10:00:00,100.94,103.53,100.94,103.17,52343.0,95.7997,98.2578,95.7997,97.9161,52343.0
2022-09-16 10:30:00,103.06,103.56,101.89,102.12,85570.0,97.8117,98.2863,96.7013,96.9196,85570.0
2022-09-16 11:00:00,102.08,102.58,101.1,101.18,51261.0,96.8816,97.3562,95.9516,96.0275,51261.0
2022-09-16 11:30:00,101.17,101.32,100.11,100.72,88594.0,96.018,96.1604,95.012,95.5909,88594.0
2022-09-16 12:00:00,100.72,101.0,100.31,100.48,102279.0,95.5909,95.8566,95.2018,95.3631,102279.0
2022-09-16 12:30:00,100.51,100.91,100.3,100.6,69884.0,95.3916,95.7712,95.1923,95.477,69884.0
2022-09-16 13:00:00,100.59,100.91,100.4,100.56,79324.0,95.4675,95.7712,95.2872,95.4391,79324.0
2022-09-16 13:30:00,100.53,100.89,100.39,100.55,50428.0,95.4106,95.7522,95.2777,95.4296,50428.0
2022-09-16 14:00:00,100.52,101.12,100.48,101.06,62347.0,95.4011,95.9705,95.3631,95.9136,62347.0
2022-09-16 14:30:00,101.01,101.72,100.75,101.68,102936.0,95.8661,96.54,95.6194,96.502,102936.0
2022-09-16 15:00:00,101.68,102.52,101.68,101.94,110000.0,96.502,97.2992,96.502,96.7488,110000.0
2022-09-16 15:30:00,101.91,107.15,101.85,102.47,375486.0,96.7203,101.6935,96.6634,97.2518,375486.0
2022-09-19 09:30:00,100.93,103.67,100.84,103.59,71044.0,95.7902,98.3907,95.7048,98.3148,71044.0
2022-09-19 10:00:00,103.55,104.6,102.89,104.17,41154.0,98.2768,99.2733,97.6504,98.8652,41154.0
2022-09-19 10:30:00,104.09,104.64,103.66,103.88,23482.0,98.7893,99.3113,98.3812,98.59,23482.0
2022-09-19 11:00:00,103.84,104.35,103.21,103.35,26706.0,98.552,99.0361,97.9541,98.087,26706.0
2022-09-19 11:30:00,103.33,103.93,103.12,103.12,49311.0,98.068,98.6374,97.8687,97.8687,49311.0
2022-09-19 12:00:00,103.18,103.68,102.95,103.46,27713.0,97.9256,98.4002,97.7073,98.1914,27713.0
2022-09-19 12:30:00,103.54,103.81,103.45,103.72,17042.0,98.2673,98.5236,98.1819,98.4381,17042.0
2022-09-19 13:00:00,103.73,103.73,103.37,103.55,28292.0,98.4476,98.4476,98.106,98.2768,28292.0
2022-09-19 13:30:00,103.56,103.59,103.12,103.24,43424.0,98.2863,98.3148,97.8687,97.9826,43424.0
2022-09-19 14:00:00,103.25,103.48,103.13,103.16,38551.0,97.9921,98.2104,97.8782,97.9067,38551.0
2022-09-19 14:30:00,103.18,103.36,103.14,103.24,34833.0,97.9256,98.0965,97.8877,97.9826,34833.0
2022-09-19 15:00:00,103.27,104.15,103.27,104.03,35841.0,98.011,98.8462,98.011,98.7323,35841.0
2022-09-19 15:30:00,104.07,104.3,103.59,103.82,128780.0,98.7703,98.9886,98.3148,98.533,128780.0
2022-09-20 09:30:00,101.85,102.29,100.81,101.13,100327.0,96.6634,97.081,95.6763,95.98,100327.0
2022-09-20 10:00:00,101.11,101.34,100.28,100.44,89905.0,95.961,96.1793,95.1733,95.3252,89905.0
2022-09-20 10:30:00,100.41,100.41,99.62,100.05,44611.0,95.2967,95.2967,94.5469,94.955,44611.0
2022-09-20 11:00:00,100.0,100.7,99.99,100.12,28980.0,94.9076,95.5719,94.8981,95.0215,28980.0
2022-09-20 11:30:00,100.11,100.28,99.91,100.16,28254.0,95.012,95.1733,94.8222,95.0594,28254.0
2022-09-20 12:00:00,100.14,100.53,99.97,99.97,25860.0,95.0404,95.4106,94.8791,94.8791,25860.0
2022-09-20 12:30:00,99.97,100.2,99.67,100.12,44686.0,94.8791,95.0974,94.5944,95.0215,44686.0
2022-09-20 13:00:00,100.08,100.18,99.62,99.88,23845.0,94.9835,95.0784,94.5469,94.7937,23845.0
2022-09-20 13:30:00,99.81,99.82,99.06,99.12,41204.0,94.7272,94.7367,94.0154,94.0724,41204.0
2022-09-20 14:00:00,99.11,99.26,98.66,98.83,76941.0,94.0629,94.2053,93.6358,93.7972,76941.0
2022-09-20 14:30:00,98.76,99.65,98.43,99.3,95102.0,93.7307,94.5754,93.4175,94.2432,95102.0
2022-09-20 15:00:00,99.29,99.6,99.19,99.43,54523.0,94.2337,94.5279,94.1388,94.3666,54523.0
2022-09-20 15:30:00,99.4,100.08,99.25,99.41,257540.0,94.3381,94.9835,94.1958,94.3476,257540.0
2022-09-21 09:30:00,100.33,100.53,99.68,99.69,27863.0,95.2208,95.4106,94.6039,94.6134,27863.0
2022-09-21 10:00:00,99.78,100.49,99.65,100.48,35093.0,94.6988,95.3726,94.5754,95.3631,35093.0
2022-09-21 10:30:00,100.46,100.58,99.98,100.15,19740.0,95.3441,95.458,94.8886,95.0499,19740.0
2022-09-21 11:00:00,100.1,100.62,100.1,100.56,24575.0,95.0025,95.496,95.0025,95.4391,24575.0
2022-09-21 11:30:00,100.57,100.75,100.44,100.52,9701.0,95.4485,95.6194,95.3252,95.4011,9701.0
2022-09-21 12:00:00,100.51,100.57,100.32,100.38,12074.0,95.3916,95.4485,95.2113,95.2682,12074.0
2022-09-21 12:30:00,100.38,100.57,100.14,100.18,12697.0,95.2682,95.4485,95.0404,95.0784,12697.0
2022-09-21 13:00:00,100.22,100.72,100.2,100.72,15635.0,95.1164,95.5909,95.0974,95.5909,15635.0
2022-09-21 13:30:00,100.69,100.73,100.33,100.51,17244.0,95.5624,95.6004,95.2208,95.3916,17244.0
2022-09-21 14:00:00,100.47,100.47,98.32,98.91,41646.0,95.3536,95.3536,93.3131,93.8731,41646.0
2022-09-21 14:30:00,98.85,100.79,98.55,100.19,53097.0,93.8161,95.6573,93.5314,95.0879,53097.0
2022-09-21 15:00:00,100.34,100.34,98.5,98.5,38317.0,95.2303,95.2303,93.484,93.484,38317.0
2022-09-21 15:30:00,98.5,98.53,97.27,97.3,145678.0,93.484,93.5124,92.3166,92.3451,145678.0
2022-09-22 09:30:00,97.7,97.78,95.65,96.14,122895.0,92.7247,92.8006,90.7791,91.2441,122895.0
2022-09-22 10:00:00,96.08,96.41,95.5,95.72,33921.0,91.1872,91.5004,90.6367,90.8455,33921.0
2022-09-22 10:30:00,95.78,95.9,95.07,95.07,40974.0,90.9025,91.0164,90.2286,90.2286,40974.0
2022-09-22 11:00:00,95.0,95.19,94.73,95.0,44657.0,90.1622,90.3425,89.9059,90.1622,44657.0
2022-09-22 11:30:00,94.93,95.62,94.9,95.22,33740.0,90.0958,90.7506,90.0673,90.371,33740.0
2022-09-22 12:00:00,95.26,95.31,94.76,95.01,43307.0,90.409,90.4564,89.9344,90.1717,43307.0
2022-09-22 12:30:00,94.96,95.14,94.5,94.98,39847.0,90.1242,90.2951,89.6877,90.1432,39847.0
2022-09-22 13:00:00,95.02,95.31,94.95,95.09,18126.0,90.1812,90.4564,90.1147,90.2476,18126.0
2022-09-22 13:30:00,95.09,95.22,94.63,94.92,32711.0,90.2476,90.371,89.811,90.0863,32711.0
2022-09-22 14:00:00,94.93,94.97,94.2,94.33,34374.0,90.0958,90.1337,89.4029,89.5263,34374.0
2022-09-22 14:30:00,94.28,94.42,94.04,94.35,30955.0,89.4789,89.6117,89.2511,89.5453,30955.0
2022-09-22 15:00:00,94.37,94.86,94.22,94.41,52776.0,89.5643,90.0293,89.4219,89.6022,52776.0
2022-09-22 15:30:00,94.43,94.67,93.9,93.93,139659.0,89.6212,89.849,89.1182,89.1467,139659.0
2022-09-23 09:30:00,91.8,92.18,90.47,90.54,57966.0,87.1252,87.4858,85.8629,85.9293,57966.0
2022-09-23 10:00:00,90.43,90.52,89.68,90.36,34992.0,85.8249,85.9103,85.1131,85.7585,34992.0
2022-09-23 10:30:00,90.43,90.6,89.83,89.86,28423.0,85.8249,85.9863,85.2555,85.2839,28423.0
2022-09-23 11:00:00,89.84,90.23,89.57,89.85,42445.0,85.265,85.6351,85.0087,85.2745,42445.0
2022-09-23 11:30:00,89.87,90.23,89.64,90.13,30580.0,85.2934,85.6351,85.0751,85.5402,30580.0
2022-09-23 12:00:00,90.12,90.2,89.74,89.8,32794.0,85.5307,85.6066,85.1701,85.227,32794.0
2022-09-23 12:30:00,89.88,90.5,89.54,90.48,43781.0,85.3029,85.8914,84.9802,85.8724,43781.0
2022-09-23 13:00:00,90.49,90.74,90.2,90.21,27371.0,85.8819,86.1191,85.6066,85.6161,27371.0
2022-09-23 13:30:00,90.26,90.64,90.26,90.29,35850.0,85.6636,86.0242,85.6636,85.692,35850.0
2022-09-23 14:00:00,90.24,90.3,89.63,89.92,26455.0,85.6446,85.7015,85.0657,85.3409,26455.0
2022-09-23 14:30:00,89.94,89.94,89.39,89.48,38734.0,85.3599,85.3599,84.8379,84.9233,38734.0
2022-09-23 15:00:00,89.46,90.56,89.45,90.55,45000.0,84.9043,85.9483,84.8948,85.9388,45000.0
2022-09-23 15:30:00,90.57,91.06,90.48,91.0,150021.0,85.9578,86.4228,85.8724,86.3659,150021.0
2022-09-26 09:30:00,89.63,90.4,88.67,90.16,107289.0,85.0657,85.7964,84.1545,85.5687,107289.0
2022-09-26 10:00:00,90.17,91.1,88.97,90.5,65340.0,85.5782,86.4608,84.4393,85.8914,65340.0
2022-09-26 10:30:00,90.52,90.52,89.4,89.51,39794.0,85.9103,85.9103,84.8474,84.9518,39794.0
2022-09-26 11:00:00,89.49,89.49,88.49,88.7,48132.0,84.9328,84.9328,83.9837,84.183,48132.0
2022-09-26 11:30:00,88.59,88.93,88.49,88.61,28334.0,84.0786,84.4013,83.9837,84.0976,28334.0
2022-09-26 12:00:00,88.61,88.61,87.71,87.79,45395.0,84.0976,84.0976,83.2434,83.3194,45395.0
2022-09-26 12:30:00,87.78,88.07,87.34,87.99,63711.0,83.3099,83.5851,82.8923,83.5092,63711.0
2022-09-26 13:00:00,88.07,88.23,86.97,87.28,50181.0,83.5851,83.737,82.5411,82.8353,50181.0
2022-09-26 13:30:00,87.26,87.58,87.01,87.08,85839.0,82.8163,83.1201,82.5791,82.6455,85839.0
2022-09-26 14:00:00,87.07,87.6,86.85,86.93,61409.0,82.636,83.139,82.4272,82.5032,61409.0
2022-09-26 14:30:00,86.88,87.55,86.7,87.43,88106.0,82.4557,83.0916,82.2849,82.9777,88106.0
2022-09-26 15:00:00,87.43,87.9,87.27,87.49,81891.0,82.9777,83.4238,82.8258,83.0346,81891.0
2022-09-26 15:30:00,87.48,88.09,87.23,87.86,357528.0,83.0251,83.6041,82.7879,83.3858,357528.0
2022-09-27 09:30:00,89.25,89.75,88.45,88.97,77758.0,84.705,85.1795,83.9457,84.4393,77758.0
2022-09-27 10:00:00,89.09,89.19,88.22,88.52,66253.0,84.5532,84.6481,83.7275,84.0122,66253.0
2022-09-27 10:30:00,88.52,89.31,88.52,88.96,28299.0,84.0122,84.762,84.0122,84.4298,28299.0
2022-09-27 11:00:00,89.02,89.03,88.1,88.13,29653.0,84.4867,84.4962,83.6136,83.642,29653.0
2022-09-27 11:30:00,88.17,88.31,87.73,87.83,26781.0,83.68,83.8129,83.2624,83.3573,26781.0
2022-09-27 12:00:00,87.79,87.79,86.96,87.16,49124.0,83.3194,83.3194,82.5316,82.7214,49124.0
2022-09-27 12:30:00,87.1,87.49,87.03,87.44,32900.0,82.6645,83.0346,82.5981,82.9872,32900.0
2022-09-27 13:00:00,87.41,87.44,87.03,87.36,48179.0,82.9587,82.9872,82.5981,82.9113,48179.0
2022-09-27 13:30:00,87.41,87.64,87.07,87.5,23912.0,82.9587,83.177,82.636,83.0441,23912.0
2022-09-27 14:00:00,87.48,87.72,87.31,87.5,24800.0,83.0251,83.2529,82.8638,83.0441,24800.0
2022-09-27 14:30:00,87.47,88.2,87.4,88.13,33501.0,83.0157,83.7085,82.9492,83.642,33501.0
2022-09-27 15:00:00,88.09,88.42,87.8,88.28,43386.0,83.6041,83.9173,83.3288,83.7844,43386.0
2022-09-27 15:30:00,88.29,88.43,87.79,88.31,154394.0,83.7939,83.9268,83.3194,83.8129,154394.0
2022-09-28 09:30:00,89.04,90.59,88.96,90.32,44171.0,84.5057,85.9768,84.4298,85.7205,44171.0
2022-09-28 10:00:00,90.33,91.02,89.96,90.87,34329.0,85.73,86.3849,85.3789,86.2425,34329.0
2022-09-28 10:30:00,91.0,91.39,90.33,90.4,30818.0,86.3659,86.736,85.73,85.7964,30818.0
2022-09-28 11:00:00,90.33,91.3,90.24,90.9,27731.0,85.73,86.6506,85.6446,86.271,27731.0
2022-09-28 11:30:00,90.9,91.23,90.52,91.13,28030.0,86.271,86.5842,85.9103,86.4893,28030.0
2022-09-28 12:00:00,91.09,91.7,90.95,91.06,27217.0,86.4513,87.0302,86.3184,86.4228,27217.0
2022-09-28 12:30:00,91.04,91.05,90.55,90.62,16594.0,86.4039,86.4133,85.9388,86.0052,16594.0
2022-09-28 13:00:00,90.7,90.94,90.5,90.81,16766.0,86.0812,86.3089,85.8914,86.1856,16766.0
2022-09-28 13:30:00,90.75,91.44,90.75,91.33,38138.0,86.1286,86.7835,86.1286,86.6791,38138.0
2022-09-28 14:00:00,91.32,91.58,91.22,91.32,36495.0,86.6696,86.9164,86.5747,86.6696,36495.0
2022-09-28 14:30:00,91.33,91.6,91.3,91.53,31349.0,86.6791,86.9353,86.6506,86.8689,31349.0
2022-09-28 15:00:00,91.51,91.97,91.47,91.97,51857.0,86.8499,87.2865,86.812,87.2865,51857.0
2022-09-28 15:30:00,91.97,92.52,91.91,91.91,133415.0,87.2865,87.8085,87.2295,87.2295,133415.0
2022-09-29 09:30:00,90.58,90.58,88.07,88.68,35770.0,85.9673,85.9673,83.5851,84.164,35770.0
2022-09-29 10:00:00,88.72,88.72,87.63,88.06,37746.0,84.202,84.202,83.1675,83.5756,37746.0
2022-09-29 10:30:00,88.05,88.6,87.64,88.25,39179.0,83.5661,84.0881,83.177,83.7559,39179.0
2022-09-29 11:00:00,88.26,88.68,88.08,88.36,50167.0,83.7654,84.164,83.5946,83.8603,50167.0
2022-09-29 11:30:00,88.37,88.77,88.19,88.5,22396.0,83.8698,84.2495,83.699,83.9932,22396.0
2022-09-29 12:00:00,88.54,88.62,88.26,88.57,36429.0,84.0312,84.1071,83.7654,84.0596,36429.0
2022-09-29 12:30:00,88.57,88.95,88.41,88.49,18598.0,84.0596,84.4203,83.9078,83.9837,18598.0
2022-09-29 13:00:00,88.5,88.52,88.0,88.08,20595.0,83.9932,84.0122,83.5187,83.5946,20595.0
2022-09-29 13:30:00,88.04,88.4,87.77,87.77,23257.0,83.5566,83.8983,83.3004,83.3004,23257.0
2022-09-29 14:00:00,87.66,88.22,87.62,88.12,27039.0,83.196,83.7275,83.158,83.6326,27039.0
2022-09-29 14:30:00,88.14,88.49,88.08,88.12,34051.0,83.6515,83.9837,83.5946,83.6326,34051.0
2022-09-29 15:00:00,88.1,88.72,88.1,88.43,37912.0,83.6136,84.202,83.6136,83.9268,37912.0
2022-09-29 15:30:00,88.44,89.46,88.43,89.22,168202.0,83.9363,84.9043,83.9268,84.6765,168202.0
2022-09-30 09:30:00,88.59,90.22,88.38,89.84,36137.0,84.0786,85.6256,83.8793,85.265,36137.0
2022-09-30 10:00:00,89.84,90.24,89.61,90.06,35370.0,85.265,85.6446,85.0467,85.4738,35370.0
2022-09-30 10:30:00,90.16,91.26,90.07,91.26,37777.0,85.5687,86.6127,85.4833,86.6127,37777.0
2022-09-30 11:00:00,91.31,91.72,91.02,91.26,48465.0,86.6601,87.0492,86.3849,86.6127,48465.0
2022-09-30 11:30:00,91.21,91.31,90.57,91.06,36857.0,86.5652,86.6601,85.9578,86.4228,36857.0
2022-09-30 12:00:00,91.04,91.06,90.12,90.13,22692.0,86.4039,86.4228,85.5307,85.5402,22692.0
2022-09-30 12:30:00,90.07,90.56,90.0,90.48,20622.0,85.4833,85.9483,85.4168,85.8724,20622.0
2022-09-30 13:00:00,90.48,90.83,90.4,90.73,30221.0,85.8724,86.2045,85.7964,86.1096,30221.0
2022-09-30 13:30:00,90.72,90.76,90.27,90.44,45396.0,86.1001,86.1381,85.6731,85.8344,45396.0
2022-09-30 14:00:00,90.43,90.62,90.34,90.44,72652.0,85.8249,86.0052,85.7395,85.8344,72652.0
2022-09-30 14:30:00,90.48,90.63,90.3,90.45,76762.0,85.8724,86.0147,85.7015,85.8439,76762.0
2022-09-30 15:00:00,90.42,90.81,90.34,90.65,50942.0,85.8154,86.1856,85.7395,86.0337,50942.0
2022-09-30 15:30:00,90.63,90.89,90.27,90.42,199802.0,86.0147,86.2615,85.6731,85.8154,199802.0
2022-10-03 09:30:00,92.15,93.53,91.6,93.14,51489.0,87.4573,88.7671,86.9353,88.3969,51489.0
2022-10-03 10:00:00,93.31,94.93,93.11,94.84,54770.0,88.5583,90.0958,88.3684,90.0103,54770.0
2022-10-03 10:30:00,94.76,94.86,94.28,94.61,26301.0,89.9344,90.0293,89.4789,89.7921,26301.0
2022-10-03 11:00:00,94.61,94.91,94.45,94.68,27283.0,89.7921,90.0768,89.6402,89.8585,27283.0
2022-10-03 11:30:00,94.73,94.97,94.38,94.68,33704.0,89.9059,90.1337,89.5738,89.8585,33704.0
2022-10-03 12:00:00,94.72,95.1,94.12,94.34,48058.0,89.8965,90.2571,89.327,89.5358,48058.0
2022-10-03 12:30:00,94.33,94.4,93.83,94.25,21010.0,89.5263,89.5927,89.0518,89.4504,21010.0
2022-10-03 13:00:00,94.29,94.33,93.88,94.2,16341.0,89.4883,89.5263,89.0992,89.4029,16341.0
2022-10-03 13:30:00,94.24,94.63,94.24,94.47,32518.0,89.4409,89.811,89.4409,89.6592,32518.0
2022-10-03 14:00:00,94.48,94.82,94.47,94.8,32061.0,89.6687,89.9914,89.6592,89.9724,32061.0
2022-10-03 14:30:00,94.78,95.23,94.74,95.15,48752.0,89.9534,90.3805,89.9154,90.3046,48752.0
2022-10-03 15:00:00,95.15,95.15,94.8,95.05,49462.0,90.3046,90.3046,89.9724,90.2096,49462.0
2022-10-03 15:30:00,95.02,95.07,94.17,94.26,156138.0,90.1812,90.2286,89.3745,89.4599,156138.0
2022-10-04 09:30:00,96.16,96.69,95.62,96.28,52493.0,91.2631,91.7661,90.7506,91.377,52493.0
2022-10-04 10:00:00,96.42,96.57,95.81,95.81,22113.0,91.5099,91.6522,90.9309,90.9309,22113.0
2022-10-04 10:30:00,95.82,96.37,95.62,96.21,39118.0,90.9404,91.4624,90.7506,91.3106,39118.0
2022-10-04 11:00:00,96.29,96.79,95.84,96.47,38469.0,91.3865,91.861,90.9594,91.5573,38469.0
2022-10-04 11:30:00,96.5,96.81,96.35,96.81,22919.0,91.5858,91.88,91.4434,91.88,22919.0
2022-10-04 12:00:00,96.75,96.82,96.26,96.58,19782.0,91.8231,91.8895,91.358,91.6617,19782.0
2022-10-04 12:30:00,96.63,96.65,96.16,96.28,21906.0,91.7092,91.7282,91.2631,91.377,21906.0
2022-10-04 13:00:00,96.36,96.4,95.62,96.03,13398.0,91.4529,91.4909,90.7506,91.1397,13398.0
2022-10-04 13:30:00,96.05,96.64,96.03,96.4,25424.0,91.1587,91.7187,91.1397,91.4909,25424.0
2022-10-04 14:00:00,96.35,96.85,96.3,96.62,35926.0,91.4434,91.918,91.396,91.6997,35926.0
2022-10-04 14:30:00,96.53,96.85,96.43,96.72,17966.0,91.6143,91.918,91.5194,91.7946,17966.0
2022-10-04 15:00:00,96.65,97.04,96.37,96.96,40556.0,91.7282,92.0983,91.4624,92.0224,40556.0
2022-10-04 15:30:00,96.92,97.05,96.69,96.96,186753.0,91.9844,92.1078,91.7661,92.0224,186753.0
2022-10-05 09:30:00,94.5,94.89,93.76,94.49,84868.0,89.6877,90.0578,88.9853,89.6782,84868.0
2022-10-05 10:00:00,94.41,94.53,93.48,93.86,77370.0,89.6022,89.7161,88.7196,89.0802,77370.0
2022-10-05 10:30:00,93.81,93.92,93.19,93.52,27691.0,89.0328,89.1372,88.4444,88.7576,27691.0
2022-10-05 11:00:00,93.41,94.1,93.39,93.89,27459.0,88.6532,89.308,88.6342,89.1087,27459.0
2022-10-05 11:30:00,93.9,94.12,93.79,93.93,26038.0,89.1182,89.327,89.0138,89.1467,26038.0
2022-10-05 12:00:00,93.93,94.75,93.74,94.61,32211.0,89.1467,89.9249,88.9664,89.7921,32211.0
2022-10-05 12:30:00,94.55,94.94,94.21,94.58,23148.0,89.7351,90.1052,89.4124,89.7636,23148.0
2022-10-05 13:00:00,94.52,95.03,94.51,94.78,23400.0,89.7066,90.1907,89.6971,89.9534,23400.0
2022-10-05 13:30:00,94.71,94.9,94.51,94.66,30013.0,89.887,90.0673,89.6971,89.8395,30013.0
2022-10-05 14:00:00,94.69,95.27,94.63,95.16,46457.0,89.868,90.4184,89.811,90.314,46457.0
2022-10-05 14:30:00,95.13,95.55,95.13,95.34,31844.0,90.2856,90.6842,90.2856,90.4849,31844.0
2022-10-05 15:00:00,95.49,95.73,95.4,95.4,32246.0,90.6272,90.855,90.5418,90.5418,32246.0
2022-10-05 15:30:00,95.41,95.52,94.6,94.81,108442.0,90.5513,90.6557,89.7826,89.9819,108442.0
2022-10-06 09:30:00,93.43,94.95,93.2,94.38,75861.0,88.6721,90.1147,88.4539,89.5738,75861.0
2022-10-06 10:00:00,94.19,94.2,92.61,92.74,34424.0,89.3934,89.4029,87.8939,88.0173,34424.0
2022-10-06 10:30:00,92.6,93.33,92.46,93.27,38490.0,87.8844,88.5772,87.7515,88.5203,38490.0
2022-10-06 11:00:00,93.31,93.31,92.67,93.1,54539.0,88.5583,88.5583,87.9508,88.3589,54539.0
2022-10-06 11:30:00,93.04,93.59,92.86,92.92,23324.0,88.302,88.824,88.1312,88.1881,23324.0
2022-10-06 12:00:00,92.84,93.2,92.68,93.2,21847.0,88.1122,88.4539,87.9603,88.4539,21847.0
2022-10-06 12:30:00,93.17,93.41,93.12,93.19,21182.0,88.4254,88.6532,88.3779,88.4444,21182.0
2022-10-06 13:00:00,93.22,93.42,93.06,93.34,21302.0,88.4728,88.6627,88.321,88.5867,21302.0
2022-10-06 13:30:00,93.32,93.34,92.92,93.16,20386.0,88.5677,88.5867,88.1881,88.4159,20386.0
2022-10-06 14:00:00,93.18,93.24,92.58,92.7,28079.0,88.4349,88.4918,87.8654,87.9793,28079.0
2022-10-06 14:30:00,92.72,92.89,92.24,92.4,34339.0,87.9983,88.1596,87.5427,87.6946,34339.0
2022-10-06 15:00:00,92.39,92.8,92.31,92.78,47510.0,87.6851,88.0742,87.6092,88.0552,47510.0
2022-10-06 15:30:00,92.79,92.79,92.38,92.57,126896.0,88.0647,88.0647,87.6756,87.8559,126896.0
2022-10-07 09:30:00,91.28,92.2,90.4,90.42,35961.0,86.6316,87.5048,85.7964,85.8154,35961.0
2022-10-07 10:00:00,90.41,91.11,90.24,90.79,32841.0,85.8059,86.4703,85.6446,86.1666,32841.0
2022-10-07 10:30:00,90.89,91.61,90.69,91.31,51005.0,86.2615,86.9448,86.0717,86.6601,51005.0
2022-10-07 11:00:00,91.35,91.53,90.89,91.06,43619.0,86.6981,86.8689,86.2615,86.4228,43619.0
2022-10-07 11:30:00,91.1,91.12,90.66,91.01,29389.0,86.4608,86.4798,86.0432,86.3754,29389.0
2022-10-07 12:00:00,91.04,91.25,90.78,90.87,19976.0,86.4039,86.6032,86.1571,86.2425,19976.0
2022-10-07 12:30:00,90.81,90.95,90.6,90.86,29594.0,86.1856,86.3184,85.9863,86.233,29594.0
2022-10-07 13:00:00,90.94,91.0,90.66,90.8,15351.0,86.3089,86.3659,86.0432,86.1761,15351.0
2022-10-07 13:30:00,90.76,91.0,90.39,90.47,37459.0,86.1381,86.3659,85.787,85.8629,37459.0
2022-10-07 14:00:00,90.4,90.57,90.26,90.36,19903.0,85.7964,85.9578,85.6636,85.7585,19903.0
2022-10-07 14:30:00,90.37,90.57,90.09,90.1,54792.0,85.768,85.9578,85.5022,85.5117,54792.0
2022-10-07 15:00:00,90.12,90.22,89.74,89.81,36487.0,85.5307,85.6256,85.1701,85.2365,36487.0
2022-10-07 15:30:00,89.76,90.29,89.66,90.24,171354.0,85.189,85.692,85.0941,85.6446,171354.0
2022-10-10 09:30:00,92.0,92.7,91.2,91.98,106205.0,87.315,87.9793,86.5557,87.296,106205.0
2022-10-10 10:00:00,91.89,92.31,91.43,92.24,49519.0,87.2106,87.6092,86.774,87.5427,49519.0
2022-10-10 10:30:00,92.24,92.73,91.16,91.33,57606.0,87.5427,88.0078,86.5177,86.6791,57606.0
2022-10-10 11:00:00,91.33,91.86,90.99,91.71,63382.0,86.6791,87.1821,86.3564,87.0397,63382.0
2022-10-10 11:30:00,91.7,92.02,91.15,91.84,17046.0,87.0302,87.3339,86.5083,87.1631,17046.0
2022-10-10 12:00:00,91.82,91.95,91.01,91.03,30036.0,87.1441,87.2675,86.3754,86.3944,30036.0
2022-10-10 12:30:00,91.11,91.18,90.96,91.05,21429.0,86.4703,86.5367,86.3279,86.4133,21429.0
2022-10-10 13:00:00,91.09,91.61,91.04,91.6,20585.0,86.4513,86.9448,86.4039,86.9353,20585.0
2022-10-10 13:30:00,91.59,92.34,91.56,92.14,21960.0,86.9258,87.6377,86.8974,87.4478,21960.0
2022-10-10 14:00:00,92.14,92.29,91.54,91.62,35218.0,87.4478,87.5902,86.8784,86.9543,35218.0
2022-10-10 14:30:00,91.59,91.91,91.56,91.77,34045.0,86.9258,87.2295,86.8974,87.0967,34045.0
2022-10-10 15:00:00,91.78,92.6,91.76,92.16,39678.0,87.1062,87.8844,87.0872,87.4668,39678.0
2022-10-10 15:30:00,92.13,92.34,91.84,91.87,163367.0,87.4383,87.6377,87.1631,87.1916,163367.0
2022-10-11 09:30:00,90.75,91.18,90.4,90.83,48521.0,86.1286,86.5367,85.7964,86.2045,48521.0
2022-10-11 10:00:00,90.75,90.9,89.92,90.84,37714.0,86.1286,86.271,85.3409,86.214,37714.0
2022-10-11 10:30:00,90.84,91.23,90.76,90.82,19414.0,86.214,86.5842,86.1381,86.1951,19414.0
2022-10-11 11:00:00,90.83,91.62,90.82,91.51,15711.0,86.2045,86.9543,86.1951,86.8499,15711.0
2022-10-11 11:30:00,91.39,92.02,91.38,91.87,12822.0,86.736,87.3339,86.7265,87.1916,12822.0
2022-10-11 12:00:00,91.73,92.2,91.49,92.03,16045.0,87.0587,87.5048,86.8309,87.3434,16045.0
2022-10-11 12:30:00,92.11,92.65,92.09,92.3,32446.0,87.4194,87.9319,87.4004,87.5997,32446.0
2022-10-11 13:00:00,92.25,92.27,91.8,91.89,17802.0,87.5522,87.5712,87.1252,87.2106,17802.0
2022-10-11 13:30:00,91.92,92.55,91.73,92.26,26137.0,87.239,87.837,87.0587,87.5617,26137.0
2022-10-11 14:00:00,92.27,92.35,91.96,92.09,18205.0,87.5712,87.6471,87.277,87.4004,18205.0
2022-10-11 14:30:00,92.12,92.29,91.0,91.06,34086.0,87.4289,87.5902,86.3659,86.4228,34086.0
2022-10-11 15:00:00,90.99,90.99,90.6,90.83,76726.0,86.3564,86.3564,85.9863,86.2045,76726.0
2022-10-11 15:30:00,90.82,91.25,90.64,91.05,103754.0,86.1951,86.6032,86.0242,86.4133,103754.0
2022-10-12 09:30:00,90.87,90.87,89.68,90.51,43708.0,86.2425,86.2425,85.1131,85.9008,43708.0
2022-10-12 10:00:00,90.67,91.04,90.03,90.25,31861.0,86.0527,86.4039,85.4453,85.6541,31861.0
2022-10-12 10:30:00,90.23,90.69,90.0,90.42,24742.0,85.6351,86.0717,85.4168,85.8154,24742.0
2022-10-12 11:00:00,90.37,90.74,90.21,90.44,32625.0,85.768,86.1191,85.6161,85.8344,32625.0
2022-10-12 11:30:00,90.5,90.9,90.22,90.9,19694.0,85.8914,86.271,85.6256,86.271,19694.0
2022-10-12 12:00:00,90.92,90.95,90.25,90.38,21760.0,86.29,86.3184,85.6541,85.7775,21760.0
2022-10-12 12:30:00,90.33,90.4,90.03,90.21,41419.0,85.73,85.7964,85.4453,85.6161,41419.0
2022-10-12 13:00:00,90.22,90.28,89.9,89.99,33373.0,85.6256,85.6826,85.3219,85.4073,33373.0
2022-10-12 13:30:00,89.92,89.92,89.36,89.56,38296.0,85.3409,85.3409,84.8094,84.9992,38296.0
2022-10-12 14:00:00,89.61,90.18,89.5,90.12,48286.0,85.0467,85.5876,84.9423,85.5307,48286.0
2022-10-12 14:30:00,90.14,90.24,89.82,89.88,47406.0,85.5497,85.6446,85.246,85.3029,47406.0
2022-10-12 15:00:00,89.91,90.25,89.76,90.08,48836.0,85.3314,85.6541,85.189,85.4927,48836.0
2022-10-12 15:30:00,90.05,90.32,89.79,89.91,154945.0,85.4643,85.7205,85.2175,85.3314,154945.0
2022-10-13 09:30:00,87.87,89.55,86.95,89.19,120587.0,83.3953,84.9897,82.5221,84.6481,120587.0
2022-10-13 10:00:00,89.18,91.01,89.03,89.68,75120.0,84.6386,86.3754,84.4962,85.1131,75120.0
2022-10-13 10:30:00,89.79,91.28,89.51,91.22,44733.0,85.2175,86.6316,84.9518,86.5747,44733.0
2022-10-13 11:00:00,91.22,93.77,91.15,92.61,46291.0,86.5747,88.9948,86.5083,87.8939,46291.0
2022-10-13 11:30:00,92.59,94.31,92.43,94.02,92075.0,87.8749,89.5073,87.7231,89.2321,92075.0
2022-10-13 12:00:00,94.08,94.17,92.7,93.11,25456.0,89.289,89.3745,87.9793,88.3684,25456.0
2022-10-13 12:30:00,93.18,94.0,93.0,93.77,19435.0,88.4349,89.2131,88.264,88.9948,19435.0
2022-10-13 13:00:00,93.82,94.28,93.55,94.23,26222.0,89.0423,89.4789,88.786,89.4314,26222.0
2022-10-13 13:30:00,94.2,94.58,93.71,93.9,36266.0,89.4029,89.7636,88.9379,89.1182,36266.0
2022-10-13 14:00:00,93.84,94.04,93.66,93.66,23846.0,89.0613,89.2511,88.8904,88.8904,23846.0
2022-10-13 14:30:00,93.7,94.09,93.69,94.06,30512.0,88.9284,89.2985,88.9189,89.2701,30512.0
2022-10-13 15:00:00,93.98,94.18,93.59,93.74,39679.0,89.1941,89.384,88.824,88.9664,39679.0
2022-10-13 15:30:00,93.72,93.83,93.22,93.3,111387.0,88.9474,89.0518,88.4728,88.5488,111387.0
2022-10-14 09:30:00,94.11,94.61,91.64,91.81,72031.0,89.3175,89.7921,86.9733,87.1346,72031.0
2022-10-14 10:00:00,91.81,91.81,89.12,89.53,82360.0,87.1346,87.1346,84.5816,84.9707,82360.0
2022-10-14 10:30:00,89.54,90.06,89.03,89.67,85250.0,84.9802,85.4738,84.4962,85.1036,85250.0
2022-10-14 11:00:00,89.67,90.05,88.91,89.4,55550.0,85.1036,85.4643,84.3823,84.8474,55550.0
2022-10-14 11:30:00,89.45,89.46,88.44,88.53,75740.0,84.8948,84.9043,83.9363,84.0217,75740.0
2022-10-14 12:00:00,88.41,88.67,87.92,88.6,42521.0,83.9078,84.1545,83.4427,84.0881,42521.0
2022-10-14 12:30:00,88.7,88.9,88.44,88.49,53241.0,84.183,84.3728,83.9363,83.9837,53241.0
2022-10-14 13:00:00,88.48,89.11,88.47,88.75,42582.0,83.9742,84.5721,83.9647,84.2305,42582.0
2022-10-14 13:30:00,88.72,89.05,88.71,88.96,30508.0,84.202,84.5152,84.1925,84.4298,30508.0
2022-10-14 14:00:00,88.92,89.11,88.4,88.62,30787.0,84.3918,84.5721,83.8983,84.1071,30787.0
2022-10-14 14:30:00,88.63,88.94,88.46,88.94,34135.0,84.1166,84.4108,83.9552,84.4108,34135.0
2022-10-14 15:00:00,88.96,89.22,88.63,88.97,43913.0,84.4298,84.6765,84.1166,84.4393,43913.0
2022-10-14 15:30:00,88.95,89.37,88.59,88.79,176447.0,84.4203,84.8189,84.0786,84.2684,176447.0
2022-10-17 09:30:00,90.93,92.76,90.66,91.14,81381.0,86.2995,88.0363,86.0432,86.4988,81381.0
2022-10-17 10:00:00,91.25,92.3,90.95,91.88,39457.0,86.6032,87.5997,86.3184,87.2011,39457.0
2022-10-17 10:30:00,91.89,92.27,90.84,91.16,34909.0,87.2106,87.5712,86.214,86.5177,34909.0
2022-10-17 11:00:00,91.18,91.44,90.88,91.43,23469.0,86.5367,86.7835,86.252,86.774,23469.0
2022-10-17 11:30:00,91.35,91.73,91.35,91.43,15696.0,86.6981,87.0587,86.6981,86.774,15696.0
2022-10-17 12:00:00,91.36,91.94,91.29,91.92,31223.0,86.7076,87.258,86.6411,87.239,31223.0
2022-10-17 12:30:00,91.96,92.09,91.55,91.82,22255.0,87.277,87.4004,86.8879,87.1441,22255.0
2022-10-17 13:00:00,91.79,91.82,91.55,91.78,18650.0,87.1157,87.1441,86.8879,87.1062,18650.0
2022-10-17 13:30:00,91.76,91.86,91.56,91.57,28378.0,87.0872,87.1821,86.8974,86.9069,28378.0
2022-10-17 14:00:00,91.47,91.6,91.04,91.15,25774.0,86.812,86.9353,86.4039,86.5083,25774.0
2022-10-17 14:30:00,91.19,91.46,91.14,91.42,27136.0,86.5462,86.8025,86.4988,86.7645,27136.0
2022-10-17 15:00:00,91.38,91.84,91.37,91.82,55258.0,86.7265,87.1631,86.717,87.1441,55258.0
2022-10-17 15:30:00,91.78,92.1,91.7,91.99,131105.0,87.1062,87.4099,87.0302,87.3055,131105.0
2022-10-18 09:30:00,94.82,95.61,94.64,95.05,121463.0,89.9914,90.7411,89.8205,90.2096,121463.0
2022-10-18 10:00:00,95.23,95.85,94.42,94.48,69935.0,90.3805,90.9689,89.6117,89.6687,69935.0
2022-10-18 10:30:00,94.56,94.72,93.87,94.29,31457.0,89.7446,89.8965,89.0897,89.4883,31457.0
2022-10-18 11:00:00,94.19,94.64,93.81,93.97,47006.0,89.3934,89.8205,89.0328,89.1846,47006.0
2022-10-18 11:30:00,94.01,94.42,93.71,94.19,38360.0,89.2226,89.6117,88.9379,89.3934,38360.0
2022-10-18 12:00:00,94.21,94.71,94.12,94.48,19577.0,89.4124,89.887,89.327,89.6687,19577.0
2022-10-18 12:30:00,94.51,95.03,94.4,94.83,34639.0,89.6971,90.1907,89.5927,90.0009,34639.0
2022-10-18 13:00:00,94.83,95.35,94.52,95.28,60358.0,90.0009,90.4944,89.7066,90.4279,60358.0
2022-10-18 13:30:00,95.29,95.72,95.28,95.64,44959.0,90.4374,90.8455,90.4279,90.7696,44959.0
2022-10-18 14:00:00,95.64,95.68,95.19,95.63,86285.0,90.7696,90.8076,90.3425,90.7601,86285.0
2022-10-18 14:30:00,95.6,95.64,94.54,94.68,47791.0,90.7316,90.7696,89.7256,89.8585,47791.0
2022-10-18 15:00:00,94.63,94.65,94.11,94.51,27990.0,89.811,89.83,89.3175,89.6971,27990.0
2022-10-18 15:30:00,94.48,95.04,94.48,95.01,107330.0,89.6687,90.2002,89.6687,90.1717,107330.0
2022-10-19 09:30:00,93.91,94.64,93.24,93.47,19195.0,89.1277,89.8205,88.4918,88.7101,19195.0
2022-10-19 10:00:00,93.48,94.06,93.2,93.98,15945.0,88.7196,89.2701,88.4539,89.1941,15945.0
2022-10-19 10:30:00,93.97,94.21,92.99,93.0,17829.0,89.1846,89.4124,88.2546,88.264,17829.0
2022-10-19 11:00:00,93.08,93.69,92.94,93.3,11277.0,88.34,88.9189,88.2071,88.5488,11277.0
2022-10-19 11:30:00,93.33,93.57,93.22,93.24,7768.0,88.5772,88.805,88.4728,88.4918,7768.0
2022-10-19 12:00:00,93.1,93.15,92.65,92.77,17958.0,88.3589,88.4064,87.9319,88.0458,17958.0
2022-10-19 12:30:00,92.95,92.96,92.46,92.69,15872.0,88.2166,88.2261,87.7515,87.9698,15872.0
2022-10-19 13:00:00,92.55,92.55,92.09,92.33,8149.0,87.837,87.837,87.4004,87.6282,8149.0
2022-10-19 13:30:00,92.26,92.43,91.94,92.42,16581.0,87.5617,87.7231,87.258,87.7136,16581.0
2022-10-19 14:00:00,92.42,92.78,92.36,92.53,16997.0,87.7136,88.0552,87.6566,87.818,16997.0
2022-10-19 14:30:00,92.55,92.6,92.28,92.45,19309.0,87.837,87.8844,87.5807,87.7421,19309.0
2022-10-19 15:00:00,92.48,92.71,92.28,92.48,24386.0,87.7705,87.9888,87.5807,87.7705,24386.0
2022-10-19 15:30:00,92.49,92.64,92.37,92.62,96168.0,87.78,87.9224,87.6661,87.9034,96168.0
2022-10-20 09:30:00,93.14,94.32,92.48,94.12,30332.0,88.3969,89.5168,87.7705,89.327,30332.0
2022-10-20 10:00:00,93.81,95.79,93.8,95.15,22271.0,89.0328,90.912,89.0233,90.3046,22271.0
2022-10-20 10:30:00,95.15,95.25,94.29,94.53,22581.0,90.3046,90.3995,89.4883,89.7161,22581.0
2022-10-20 11:00:00,94.69,94.76,93.61,93.61,17635.0,89.868,89.9344,88.843,88.843,17635.0
2022-10-20 11:30:00,93.67,94.19,93.65,93.66,24041.0,88.8999,89.3934,88.8809,88.8904,24041.0
2022-10-20 12:00:00,93.75,93.75,92.9,93.02,15822.0,88.9758,88.9758,88.1691,88.283,15822.0
2022-10-20 12:30:00,93.07,93.07,92.39,92.71,38360.0,88.3305,88.3305,87.6851,87.9888,38360.0
2022-10-20 13:00:00,92.77,92.83,92.11,92.78,49840.0,88.0458,88.1027,87.4194,88.0552,49840.0
2022-10-20 13:30:00,92.78,92.8,92.07,92.33,15659.0,88.0552,88.0742,87.3814,87.6282,15659.0
2022-10-20 14:00:00,92.31,92.33,91.82,91.86,18109.0,87.6092,87.6282,87.1441,87.1821,18109.0
2022-10-20 14:30:00,91.89,92.36,91.84,92.27,40763.0,87.2106,87.6566,87.1631,87.5712,40763.0
2022-10-20 15:00:00,92.32,92.37,91.87,91.99,36986.0,87.6187,87.6661,87.1916,87.3055,36986.0
2022-10-20 15:30:00,92.04,92.27,91.87,92.07,141488.0,87.3529,87.5712,87.1916,87.3814,141488.0
2022-10-21 09:30:00,92.22,93.65,92.02,93.65,66849.0,87.5238,88.8809,87.3339,88.8809,66849.0
2022-10-21 10:00:00,93.65,94.56,92.98,93.11,23521.0,88.8809,89.7446,88.2451,88.3684,23521.0
2022-10-21 10:30:00,93.05,93.85,92.67,93.09,17510.0,88.3115,89.0708,87.9508,88.3495,17510.0
2022-10-21 11:00:00,92.98,93.48,92.7,93.17,21585.0,88.2451,88.7196,87.9793,88.4254,21585.0
2022-10-21 11:30:00,93.22,93.89,93.22,93.48,10448.0,88.4728,89.1087,88.4728,88.7196,10448.0
2022-10-21 12:00:00,93.49,93.82,92.84,93.0,20428.0,88.7291,89.0423,88.1122,88.264,20428.0
2022-10-21 12:30:00,92.94,93.76,92.89,93.66,17706.0,88.2071,88.9853,88.1596,88.8904,17706.0
2022-10-21 13:00:00,93.74,93.88,93.31,93.47,12022.0,88.9664,89.0992,88.5583,88.7101,12022.0
2022-10-21 13:30:00,93.53,94.06,93.44,93.94,14491.0,88.7671,89.2701,88.6816,89.1562,14491.0
2022-10-21 14:00:00,94.01,94.25,93.85,93.94,16641.0,89.2226,89.4504,89.0708,89.1562,16641.0
2022-10-21 14:30:00,93.91,94.02,93.6,93.91,87330.0,89.1277,89.2321,88.8335,89.1277,87330.0
2022-10-21 15:00:00,93.91,95.02,93.91,95.02,54759.0,89.1277,90.1812,89.1277,90.1812,54759.0
2022-10-21 15:30:00,95.03,95.16,94.59,94.69,119759.0,90.1907,90.314,89.7731,89.868,119759.0
2022-10-24 09:30:00,94.88,95.39,93.99,94.58,29568.0,90.0483,90.5323,89.2036,89.7636,29568.0
2022-10-24 10:00:00,94.43,94.43,93.09,93.44,22550.0,89.6212,89.6212,88.3495,88.6816,22550.0
2022-10-24 10:30:00,93.4,93.91,92.87,93.91,29252.0,88.6437,89.1277,88.1407,89.1277,29252.0
2022-10-24 11:00:00,93.89,94.26,93.45,93.92,20345.0,89.1087,89.4599,88.6911,89.1372,20345.0
2022-10-24 11:30:00,93.84,94.15,93.69,94.1,25646.0,89.0613,89.3555,88.9189,89.308,25646.0
2022-10-24 12:00:00,94.09,94.25,93.71,93.79,20346.0,89.2985,89.4504,88.9379,89.0138,20346.0
2022-10-24 12:30:00,93.76,94.08,93.65,93.71,13209.0,88.9853,89.289,88.8809,88.9379,13209.0
2022-10-24 13:00:00,93.71,93.77,93.31,93.45,15200.0,88.9379,88.9948,88.5583,88.6911,15200.0
2022-10-24 13:30:00,93.43,93.73,93.29,93.48,11130.0,88.6721,88.9569,88.5393,88.7196,11130.0
2022-10-24 14:00:00,93.52,93.68,93.49,93.56,10766.0,88.7576,88.9094,88.7291,88.7955,10766.0
2022-10-24 14:30:00,93.59,94.06,93.59,94.05,15011.0,88.824,89.2701,88.824,89.2606,15011.0
2022-10-24 15:00:00,94.05,94.12,93.84,93.85,20757.0,89.2606,89.327,89.0613,89.0708,20757.0
2022-10-24 15:30:00,93.91,93.91,92.87,93.11,172457.0,89.1277,89.1277,88.1407,88.3684,172457.0
2022-10-25 09:30:00,92.7,93.98,92.3,93.82,24094.0,87.9793,89.1941,87.5997,89.0423,24094.0
2022-10-25 10:00:00,93.83,94.56,93.35,94.56,46044.0,89.0518,89.7446,88.5962,89.7446,46044.0
2022-10-25 10:30:00,94.56,94.74,94.17,94.42,16033.0,89.7446,89.9154,89.3745,89.6117,16033.0
2022-10-25 11:00:00,94.45,95.25,94.36,95.25,14196.0,89.6402,90.3995,89.5548,90.3995,14196.0
2022-10-25 11:30:00,95.23,95.95,95.2,95.69,24990.0,90.3805,91.0638,90.352,90.8171,24990.0
2022-10-25 12:00:00,95.7,96.29,95.61,95.97,24575.0,90.8265,91.3865,90.7411,91.0828,24575.0
2022-10-25 12:30:00,95.95,96.31,95.81,95.86,16347.0,91.0638,91.4055,90.9309,90.9784,16347.0
2022-10-25 13:00:00,95.84,96.11,95.75,95.9,30787.0,90.9594,91.2157,90.874,91.0164,30787.0
2022-10-25 13:30:00,95.94,96.16,95.62,95.7,15935.0,91.0543,91.2631,90.7506,90.8265,15935.0
2022-10-25 14:00:00,95.76,96.04,95.71,95.98,22754.0,90.8835,91.1492,90.836,91.0923,22754.0
2022-10-25 14:30:00,95.97,96.06,95.58,95.69,46557.0,91.0828,91.1682,90.7127,90.8171,46557.0
2022-10-25 15:00:00,95.69,95.83,95.61,95.71,23028.0,90.8171,90.9499,90.7411,90.836,23028.0
2022-10-25 15:30:00,95.76,96.21,95.73,96.04,106921.0,90.8835,91.3106,90.855,91.1492,106921.0
2022-10-26 09:30:00,96.43,97.17,95.07,95.45,31391.0,91.5194,92.2217,90.2286,90.5893,31391.0
2022-10-26 10:00:00,95.58,96.86,95.57,96.86,38863.0,90.7127,91.9275,90.7032,91.9275,38863.0
2022-10-26 10:30:00,96.6,96.84,96.3,96.3,11677.0,91.6807,91.9085,91.396,91.396,11677.0
2022-10-26 11:00:00,96.42,97.06,96.42,96.74,12615.0,91.5099,92.1173,91.5099,91.8136,12615.0
2022-10-26 11:30:00,96.8,96.86,96.47,96.75,22053.0,91.8705,91.9275,91.5573,91.8231,22053.0
2022-10-26 12:00:00,96.71,97.24,96.65,97.16,20214.0,91.7851,92.2881,91.7282,92.2122,20214.0
2022-10-26 12:30:00,97.16,97.27,96.07,96.46,49342.0,92.2122,92.3166,91.1777,91.5478,49342.0
2022-10-26 13:00:00,96.47,96.58,96.13,96.2,17071.0,91.5573,91.6617,91.2346,91.3011,17071.0
2022-10-26 13:30:00,96.15,96.44,95.98,96.39,13087.0,91.2536,91.5289,91.0923,91.4814,13087.0
2022-10-26 14:00:00,96.34,96.58,96.01,96.05,12127.0,91.434,91.6617,91.1208,91.1587,12127.0
2022-10-26 14:30:00,96.09,96.3,95.88,96.01,20412.0,91.1967,91.396,90.9974,91.1208,20412.0
2022-10-26 15:00:00,96.0,96.56,95.96,96.52,58731.0,91.1113,91.6428,91.0733,91.6048,58731.0
2022-10-26 15:30:00,96.52,96.67,96.19,96.27,100791.0,91.6048,91.7471,91.2916,91.3675,100791.0
2022-10-27 09:30:00,96.94,97.5,95.69,96.43,20331.0,92.0034,92.5349,90.8171,91.5194,20331.0
2022-10-27 10:00:00,96.34,97.27,96.34,97.17,26912.0,91.434,92.3166,91.434,92.2217,26912.0
2022-10-27 10:30:00,97.16,97.53,96.66,96.81,21909.0,92.2122,92.5634,91.7377,91.88,21909.0
2022-10-27 11:00:00,96.81,97.26,96.63,96.76,24949.0,91.88,92.3071,91.7092,91.8326,24949.0
2022-10-27 11:30:00,96.63,96.81,96.09,96.29,9647.0,91.7092,91.88,91.1967,91.3865,9647.0
2022-10-27 12:00:00,96.29,96.69,96.29,96.32,10719.0,91.3865,91.7661,91.3865,91.415,10719.0
2022-10-27 12:30:00,96.31,96.85,96.27,96.85,15115.0,91.4055,91.918,91.3675,91.918,15115.0
2022-10-27 13:00:00,96.91,97.29,96.59,96.94,18311.0,91.9749,92.3356,91.6712,92.0034,18311.0
2022-10-27 13:30:00,96.97,97.04,96.72,96.82,33312.0,92.0319,92.0983,91.7946,91.8895,33312.0
2022-10-27 14:00:00,96.75,96.83,96.35,96.51,46775.0,91.8231,91.899,91.4434,91.5953,46775.0
2022-10-27 14:30:00,96.5,96.6,96.16,96.2,25525.0,91.5858,91.6807,91.2631,91.3011,25525.0
2022-10-27 15:00:00,96.27,96.43,95.89,95.97,25720.0,91.3675,91.5194,91.0069,91.0828,25720.0
2022-10-27 15:30:00,95.92,96.29,95.6,95.87,101419.0,91.0353,91.3865,90.7316,90.9879,101419.0
2022-10-28 09:30:00,94.49,95.84,94.27,95.56,71080.0,90.3314,91.622,90.1211,91.3543,71080.0
2022-10-28 10:00:00,95.32,95.84,93.66,94.75,62787.0,91.1249,91.622,89.5379,90.5799,62787.0
2022-10-28 10:30:00,94.78,94.81,94.36,94.71,29095.0,90.6086,90.6373,90.2071,90.5417,29095.0
2022-10-28 11:00:00,94.68,94.82,94.43,94.75,26152.0,90.513,90.6469,90.274,90.5799,26152.0
2022-10-28 11:30:00,94.71,95.44,94.66,95.06,29001.0,90.5417,91.2396,90.4939,90.8763,29001.0
2022-10-28 12:00:00,95.06,95.64,95.01,95.49,10600.0,90.8763,91.4308,90.8285,91.2874,10600.0
2022-10-28 12:30:00,95.51,95.67,95.14,95.6,27218.0,91.3065,91.4595,90.9528,91.3925,27218.0
2022-10-28 13:00:00,95.58,95.86,95.58,95.86,14522.0,91.3734,91.6411,91.3734,91.6411,14522.0
2022-10-28 13:30:00,95.81,96.36,95.79,96.09,32767.0,91.5933,92.1191,91.5742,91.861,32767.0
2022-10-28 14:00:00,96.13,96.38,95.9,95.91,30147.0,91.8992,92.1382,91.6793,91.6889,30147.0
2022-10-28 14:30:00,95.96,96.3,95.88,96.09,27564.0,91.7367,92.0617,91.6602,91.861,27564.0
2022-10-28 15:00:00,96.03,96.14,95.79,96.0,37204.0,91.8036,91.9088,91.5742,91.7749,37204.0
2022-10-28 15:30:00,95.93,96.25,95.86,96.12,114339.0,91.708,92.0139,91.6411,91.8896,114339.0
2022-10-31 09:30:00,95.53,96.29,95.24,95.74,26609.0,91.3256,92.0522,91.0484,91.5264,26609.0
2022-10-31 10:00:00,95.71,96.58,95.71,96.43,19794.0,91.4977,92.3294,91.4977,92.186,19794.0
2022-10-31 10:30:00,96.56,96.68,96.17,96.31,34456.0,92.3103,92.425,91.9374,92.0713,34456.0
2022-10-31 11:00:00,96.38,96.5,96.0,96.39,15646.0,92.1382,92.2529,91.7749,92.1478,15646.0
2022-10-31 11:30:00,96.32,96.83,96.24,96.27,25877.0,92.0808,92.5684,92.0044,92.033,25877.0
2022-10-31 12:00:00,96.22,96.4,95.9,96.12,12572.0,91.9852,92.1573,91.6793,91.8896,12572.0
2022-10-31 12:30:00,96.04,96.17,95.59,95.59,25681.0,91.8132,91.9374,91.383,91.383,25681.0
2022-10-31 13:00:00,95.63,96.37,95.57,96.37,20592.0,91.4212,92.1286,91.3639,92.1286,20592.0
2022-10-31 13:30:00,96.29,96.41,96.08,96.28,17400.0,92.0522,92.1669,91.8514,92.0426,17400.0
2022-10-31 14:00:00,96.35,96.49,96.05,96.09,12179.0,92.1095,92.2434,91.8227,91.861,12179.0
2022-10-31 14:30:00,96.14,96.31,96.04,96.18,39809.0,91.9088,92.0713,91.8132,91.947,39809.0
2022-10-31 15:00:00,96.2,96.43,95.99,96.43,32056.0,91.9661,92.186,91.7654,92.186,32056.0
2022-10-31 15:30:00,96.41,96.6,96.05,96.13,76335.0,92.1669,92.3485,91.8227,91.8992,76335.0
2022-11-01 09:30:00,97.83,98.45,97.16,97.63,44961.0,93.5244,94.1171,92.8839,93.3332,44961.0
2022-11-01 10:00:00,97.73,97.74,96.48,97.38,68434.0,93.4288,93.4384,92.2338,93.0942,68434.0
2022-11-01 10:30:00,97.42,97.79,96.89,96.89,59387.0,93.1324,93.4862,92.6258,92.6258,59387.0
2022-11-01 11:00:00,96.98,97.22,96.65,97.16,21505.0,92.7118,92.9412,92.3963,92.8839,21505.0
2022-11-01 11:30:00,97.18,97.62,96.79,97.56,29217.0,92.903,93.3236,92.5302,93.2663,29217.0
2022-11-01 12:00:00,97.54,98.04,97.39,97.59,19951.0,93.2472,93.7251,93.1038,93.295,19951.0
2022-11-01 12:30:00,97.53,97.96,97.47,97.89,14601.0,93.2376,93.6487,93.1802,93.5817,14601.0
2022-11-01 13:00:00,97.93,98.5,97.8,98.31,19427.0,93.62,94.1649,93.4957,93.9833,19427.0
2022-11-01 13:30:00,98.35,98.78,98.23,98.76,34432.0,94.0215,94.4326,93.9068,94.4135,34432.0
2022-11-01 14:00:00,98.71,98.77,98.25,98.43,33379.0,94.3657,94.423,93.9259,94.098,33379.0
2022-11-01 14:30:00,98.46,98.65,98.19,98.5,48765.0,94.1267,94.3083,93.8685,94.1649,48765.0
2022-11-01 15:00:00,98.45,98.54,98.08,98.23,45295.0,94.1171,94.2031,93.7634,93.9068,45295.0
2022-11-01 15:30:00,98.23,98.5,98.15,98.39,152706.0,93.9068,94.1649,93.8303,94.0597,152706.0
2022-11-02 09:30:00,98.22,98.82,97.89,97.89,73320.0,93.8972,94.4708,93.5817,93.5817,73320.0
2022-11-02 10:00:00,98.0,98.13,97.18,97.24,45256.0,93.6869,93.8112,92.903,92.9604,45256.0
2022-11-02 10:30:00,97.33,97.57,96.92,97.31,32786.0,93.0464,93.2758,92.6544,93.0273,32786.0
2022-11-02 11:00:00,97.29,97.68,97.21,97.41,38157.0,93.0082,93.381,92.9317,93.1229,38157.0
2022-11-02 11:30:00,97.43,97.62,97.19,97.19,26619.0,93.142,93.3236,92.9126,92.9126,26619.0
2022-11-02 12:00:00,97.17,97.21,96.65,96.79,25648.0,92.8934,92.9317,92.3963,92.5302,25648.0
2022-11-02 12:30:00,96.85,97.13,96.62,97.08,39393.0,92.5875,92.8552,92.3676,92.8074,39393.0
2022-11-02 13:00:00,97.05,97.39,96.98,97.34,17376.0,92.7787,93.1038,92.7118,93.056,17376.0
2022-11-02 13:30:00,97.37,97.86,97.25,97.85,15569.0,93.0846,93.5531,92.9699,93.5435,15569.0
2022-11-02 14:00:00,97.89,99.39,97.72,99.37,52870.0,93.5817,95.0157,93.4192,94.9966,52870.0
2022-11-02 14:30:00,99.5,99.63,96.33,96.95,61999.0,95.1209,95.2452,92.0904,92.6831,61999.0
2022-11-02 15:00:00,96.93,97.86,95.33,95.39,44768.0,92.664,93.5531,91.1344,91.1918,44768.0
2022-11-02 15:30:00,95.45,95.5,94.05,94.09,182714.0,91.2491,91.2969,89.9108,89.949,182714.0
2022-11-03 09:30:00,93.03,94.18,92.63,92.78,69510.0,88.9356,90.035,88.5532,88.6966,69510.0
2022-11-03 10:00:00,92.78,94.15,92.74,94.02,110360.0,88.6966,90.0064,88.6584,89.8821,110360.0
2022-11-03 10:30:00,93.92,94.52,93.2,94.51,37613.0,89.7865,90.3601,89.0982,90.3505,37613.0
2022-11-03 11:00:00,94.41,94.46,93.76,93.89,17682.0,90.2549,90.3027,89.6335,89.7578,17682.0
2022-11-03 11:30:00,93.89,94.22,93.61,94.03,16637.0,89.7578,90.0733,89.4901,89.8916,16637.0
2022-11-03 12:00:00,93.97,94.72,93.97,94.59,26999.0,89.8343,90.5513,89.8343,90.427,26999.0
2022-11-03 12:30:00,94.62,95.18,94.44,94.87,30259.0,90.4557,90.991,90.2836,90.6947,30259.0
2022-11-03 13:00:00,94.9,95.09,94.79,94.87,16621.0,90.7233,90.905,90.6182,90.6947,16621.0
2022-11-03 13:30:00,94.87,95.07,94.61,94.67,28295.0,90.6947,90.8859,90.4461,90.5035,28295.0
2022-11-03 14:00:00,94.67,95.05,94.47,95.01,23422.0,90.5035,90.8667,90.3123,90.8285,23422.0
2022-11-03 14:30:00,94.98,95.14,94.63,94.96,44709.0,90.7998,90.9528,90.4652,90.7807,44709.0
2022-11-03 15:00:00,94.94,95.29,94.74,95.05,78362.0,90.7616,91.0962,90.5704,90.8667,78362.0
2022-11-03 15:30:00,95.05,95.12,94.31,94.44,262038.0,90.8667,90.9337,90.1593,90.2836,262038.0
2022-11-04 09:30:00,94.2,97.28,93.34,93.66,240644.0,90.0542,92.9986,89.232,89.5379,240644.0
2022-11-04 10:00:00,93.81,95.66,93.46,95.36,109308.0,89.6813,91.4499,89.3467,91.1631,109308.0
2022-11-04 10:30:00,95.53,96.35,95.11,95.46,111780.0,91.3256,92.1095,90.9241,91.2587,111780.0
2022-11-04 11:00:00,95.5,95.62,93.85,93.92,57686.0,91.2969,91.4117,89.7196,89.7865,57686.0
2022-11-04 11:30:00,93.89,94.27,92.53,92.54,101122.0,89.7578,90.1211,88.4576,88.4672,101122.0
2022-11-04 12:00:00,92.61,92.98,91.64,92.04,112107.0,88.5341,88.8878,87.6068,87.9892,112107.0
2022-11-04 12:30:00,92.04,92.31,91.27,91.49,83026.0,87.9892,88.2473,87.2531,87.4634,83026.0
2022-11-04 13:00:00,91.43,91.72,90.48,91.32,84206.0,87.4061,87.6833,86.4979,87.3009,84206.0
2022-11-04 13:30:00,91.38,91.44,90.85,91.07,71946.0,87.3583,87.4156,86.8516,87.0619,71946.0
2022-11-04 14:00:00,91.01,91.52,90.5,91.43,73370.0,87.0045,87.4921,86.517,87.4061,73370.0
2022-11-04 14:30:00,91.42,93.25,91.37,91.96,97658.0,87.3965,89.146,87.3487,87.9127,97658.0
2022-11-04 15:00:00,92.0,93.01,91.92,92.94,104492.0,87.951,88.9165,87.8745,88.8496,104492.0
2022-11-04 15:30:00,92.93,93.08,91.85,92.03,340754.0,88.84,88.9834,87.8076,87.9797,340754.0
2022-11-07 09:30:00,92.75,93.28,90.07,90.21,72356.0,88.668,89.1746,86.1059,86.2398,72356.0
2022-11-07 10:00:00,90.2,91.2,90.07,90.42,155597.0,86.2302,87.1862,86.1059,86.4405,155597.0
2022-11-07 10:30:00,90.41,91.28,90.27,90.98,79871.0,86.431,87.2627,86.2971,86.9759,79871.0
2022-11-07 11:00:00,90.98,91.99,90.75,91.83,69266.0,86.9759,87.9414,86.756,87.7885,69266.0
2022-11-07 11:30:00,91.79,92.29,91.54,92.0,78570.0,87.7502,88.2282,87.5112,87.951,78570.0
2022-11-07 12:00:00,92.0,92.96,91.9,92.92,41184.0,87.951,88.8687,87.8554,88.8305,41184.0
2022-11-07 12:30:00,92.93,92.94,91.63,91.9,30011.0,88.84,88.8496,87.5973,87.8554,30011.0
2022-11-07 13:00:00,92.01,92.22,91.81,91.84,31094.0,87.9605,88.1613,87.7693,87.798,31094.0
2022-11-07 13:30:00,91.82,92.46,91.69,92.45,64732.0,87.7789,88.3907,87.6546,88.3812,64732.0
2022-11-07 14:00:00,92.52,92.64,92.04,92.17,41897.0,88.4481,88.5628,87.9892,88.1135,41897.0
2022-11-07 14:30:00,92.2,92.39,92.09,92.15,42208.0,88.1422,88.3238,88.037,88.0944,42208.0
2022-11-07 15:00:00,92.12,92.58,92.12,92.36,64390.0,88.0657,88.5054,88.0657,88.2951,64390.0
2022-11-07 15:30:00,92.35,92.42,91.99,92.36,211424.0,88.2856,88.3525,87.9414,88.2951,211424.0
2022-11-08 09:30:00,92.9,93.32,91.64,92.94,40867.0,88.8114,89.2129,87.6068,88.8496,40867.0
2022-11-08 10:00:00,92.87,93.93,92.74,93.76,69643.0,88.7827,89.796,88.6584,89.6335,69643.0
2022-11-08 10:30:00,93.94,94.58,93.91,94.45,41596.0,89.8056,90.4174,89.7769,90.2931,41596.0
2022-11-08 11:00:00,94.58,94.8,94.25,94.62,42858.0,90.4174,90.6277,90.102,90.4557,42858.0
2022-11-08 11:30:00,94.5,95.13,94.5,94.92,33371.0,90.3409,90.9432,90.3409,90.7425,33371.0
2022-11-08 12:00:00,94.92,94.97,94.49,94.51,25093.0,90.7425,90.7903,90.3314,90.3505,25093.0
2022-11-08 12:30:00,94.41,94.65,94.17,94.38,17611.0,90.2549,90.4843,90.0255,90.2262,17611.0
2022-11-08 13:00:00,94.35,94.51,93.41,93.46,29797.0,90.1975,90.3505,89.2989,89.3467,29797.0
2022-11-08 13:30:00,93.47,93.88,93.14,93.67,61477.0,89.3563,89.7482,89.0408,89.5475,61477.0
2022-11-08 14:00:00,93.69,93.89,92.92,92.94,35028.0,89.5666,89.7578,88.8305,88.8496,35028.0
2022-11-08 14:30:00,92.9,93.82,92.82,93.67,28797.0,88.8114,89.6909,88.7349,89.5475,28797.0
2022-11-08 15:00:00,93.71,94.15,93.71,94.09,32882.0,89.5857,90.0064,89.5857,89.949,32882.0
2022-11-08 15:30:00,94.12,94.43,93.73,93.85,144775.0,89.9777,90.274,89.6048,89.7196,144775.0
2022-11-09 09:30:00,92.62,93.0,92.07,92.19,49637.0,88.5437,88.907,88.0179,88.1326,49637.0
2022-11-09 10:00:00,92.19,93.44,92.19,92.7,46452.0,88.1326,89.3276,88.1326,88.6202,46452.0
2022-11-09 10:30:00,92.7,92.76,92.02,92.31,43222.0,88.6202,88.6775,87.9701,88.2473,43222.0
2022-11-09 11:00:00,92.4,92.95,92.31,92.64,31037.0,88.3334,88.8592,88.2473,88.5628,31037.0
2022-11-09 11:30:00,92.57,93.03,92.51,92.7,24755.0,88.4959,88.9356,88.4385,88.6202,24755.0
2022-11-09 12:00:00,92.73,92.86,92.05,92.23,34892.0,88.6488,88.7731,87.9988,88.1709,34892.0
2022-11-09 12:30:00,92.21,92.31,91.88,92.07,28183.0,88.1517,88.2473,87.8363,88.0179,28183.0
2022-11-09 13:00:00,92.08,92.08,91.49,91.92,38473.0,88.0275,88.0275,87.4634,87.8745,38473.0
2022-11-09 13:30:00,91.81,91.87,91.37,91.73,52206.0,87.7693,87.8267,87.3487,87.6929,52206.0
2022-11-09 14:00:00,91.81,92.32,91.58,92.06,57234.0,87.7693,88.2569,87.5495,88.0083,57234.0
2022-11-09 14:30:00,92.06,92.35,91.99,92.06,82751.0,88.0083,88.2856,87.9414,88.0083,82751.0
2022-11-09 15:00:00,92.09,92.58,92.09,92.35,75946.0,88.037,88.5054,88.037,88.2856,75946.0
2022-11-09 15:30:00,92.34,92.53,91.77,91.82,302527.0,88.276,88.4576,87.7311,87.7789,302527.0
2022-11-10 09:30:00,96.69,99.0,96.59,99.0,105471.0,92.4346,94.6429,92.339,94.6429,105471.0
2022-11-10 10:00:00,99.12,102.13,98.79,101.96,153795.0,94.7576,97.6351,94.4421,97.4726,153795.0
2022-11-10 10:30:00,102.0,102.1,100.83,102.1,82117.0,97.5109,97.6065,96.3924,97.6065,82117.0
2022-11-10 11:00:00,102.07,103.5,101.98,103.33,182261.0,97.5778,98.9448,97.4917,98.7823,182261.0
2022-11-10 11:30:00,103.33,103.67,103.17,103.25,73718.0,98.7823,99.1074,98.6294,98.7059,73718.0
2022-11-10 12:00:00,103.23,103.25,102.29,102.79,42816.0,98.6867,98.7059,97.7881,98.2661,42816.0
2022-11-10 12:30:00,102.73,102.81,102.31,102.31,50596.0,98.2087,98.2852,97.8072,97.8072,50596.0
2022-11-10 13:00:00,102.33,102.87,102.27,102.8,66086.0,97.8263,98.3426,97.769,98.2757,66086.0
2022-11-10 13:30:00,102.83,102.83,101.87,102.26,42539.0,98.3043,98.3043,97.3866,97.7594,42539.0
2022-11-10 14:00:00,102.25,102.66,102.24,102.63,37800.0,97.7499,98.1418,97.7403,98.1131,37800.0
2022-11-10 14:30:00,102.62,103.05,102.53,103.05,48392.0,98.1036,98.5147,98.0175,98.5147,48392.0
2022-11-10 15:00:00,103.03,103.36,102.96,103.33,62275.0,98.4955,98.811,98.4286,98.7823,62275.0
2022-11-10 15:30:00,103.33,104.53,103.29,104.25,438803.0,98.7823,99.9295,98.7441,99.6618,438803.0
2022-11-11 09:30:00,105.37,108.77,105.37,108.72,94732.0,100.7325,103.9829,100.7325,103.9351,94732.0
2022-11-11 10:00:00,108.54,112.26,108.27,112.08,185300.0,103.763,107.3193,103.5049,107.1472,185300.0
2022-11-11 10:30:00,112.08,112.28,111.3,111.63,151533.0,107.1472,107.3384,106.4016,106.717,151533.0
2022-11-11 11:00:00,111.64,112.03,110.26,110.76,53982.0,106.7266,107.0994,105.4073,105.8853,53982.0
2022-11-11 11:30:00,110.84,111.21,110.55,110.8,37667.0,105.9618,106.3155,105.6846,105.9236,37667.0
2022-11-11 12:00:00,110.79,111.31,110.6,111.15,52992.0,105.914,106.4111,105.7324,106.2582,52992.0
2022-11-11 12:30:00,111.05,111.26,110.6,110.82,88760.0,106.1626,106.3633,105.7324,105.9427,88760.0
2022-11-11 13:00:00,110.77,111.03,110.59,110.86,45925.0,105.8949,106.1434,105.7228,105.9809,45925.0
2022-11-11 13:30:00,110.89,111.35,110.78,111.31,50782.0,106.0096,106.4494,105.9044,106.4111,50782.0
2022-11-11 14:00:00,111.34,111.35,110.55,110.84,45511.0,106.4398,106.4494,105.6846,105.9618,45511.0
2022-11-11 14:30:00,110.8,111.22,110.69,110.74,61257.0,105.9236,106.3251,105.8184,105.8662,61257.0
2022-11-11 15:00:00,110.79,110.79,110.22,110.43,65998.0,105.914,105.914,105.3691,105.5699,65998.0
2022-11-11 15:30:00,110.43,110.86,110.06,110.58,270213.0,105.5699,105.9809,105.2161,105.7132,270213.0
2022-11-14 09:30:00,107.86,108.44,106.03,107.13,87664.0,103.113,103.6674,101.3635,102.4151,87664.0
2022-11-14 10:00:00,107.12,108.62,107.12,107.32,56017.0,102.4055,103.8395,102.4055,102.5967,56017.0
2022-11-14 10:30:00,107.25,107.48,106.55,107.28,55103.0,102.5298,102.7497,101.8606,102.5585,55103.0
2022-11-14 11:00:00,107.26,107.27,105.67,105.94,43568.0,102.5394,102.5489,101.0193,101.2775,43568.0
2022-11-14 11:30:00,105.91,106.92,105.91,106.7,37184.0,101.2488,102.2143,101.2488,102.004,37184.0
2022-11-14 12:00:00,106.7,106.99,106.15,106.48,32786.0,102.004,102.2812,101.4782,101.7937,32786.0
2022-11-14 12:30:00,106.5,106.56,105.95,106.12,23441.0,101.8128,101.8702,101.287,101.4495,23441.0
2022-11-14 13:00:00,106.03,106.83,105.94,106.8,26037.0,101.3635,102.1283,101.2775,102.0996,26037.0
2022-11-14 13:30:00,106.78,106.93,106.53,106.84,27071.0,102.0805,102.2239,101.8415,102.1379,27071.0
2022-11-14 14:00:00,106.84,106.84,106.08,106.13,22756.0,102.1379,102.1379,101.4113,101.4591,22756.0
2022-11-14 14:30:00,106.13,106.21,105.86,106.15,42074.0,101.4591,101.5356,101.201,101.4782,42074.0
2022-11-14 15:00:00,106.17,106.33,105.42,105.66,47781.0,101.4973,101.6503,100.7803,101.0098,47781.0
2022-11-14 15:30:00,105.62,105.63,104.95,105.0,169508.0,100.9715,100.9811,100.331,100.3788,169508.0
2022-11-15 09:30:00,106.82,107.41,106.02,107.13,88726.0,102.1187,102.6828,101.3539,102.4151,88726.0
2022-11-15 10:00:00,107.13,107.47,106.42,107.16,63539.0,102.4151,102.7401,101.7363,102.4438,63539.0
2022-11-15 10:30:00,107.22,107.69,106.26,106.66,52021.0,102.5011,102.9504,101.5834,101.9658,52021.0
2022-11-15 11:00:00,106.53,106.76,106.01,106.2,29578.0,101.8415,102.0614,101.3444,101.526,29578.0
2022-11-15 11:30:00,106.27,106.75,106.22,106.61,36059.0,101.5929,102.0518,101.5451,101.918,36059.0
2022-11-15 12:00:00,106.62,107.04,106.25,106.25,28957.0,101.9275,102.329,101.5738,101.5738,28957.0
2022-11-15 12:30:00,106.28,106.49,105.66,105.85,27068.0,101.6025,101.8033,101.0098,101.1914,27068.0
2022-11-15 13:00:00,105.87,105.91,103.8,103.8,37853.0,101.2105,101.2488,99.2316,99.2316,37853.0
2022-11-15 13:30:00,103.79,104.07,103.15,103.67,75556.0,99.2221,99.4898,98.6103,99.1074,75556.0
2022-11-15 14:00:00,103.67,104.27,103.17,104.06,76058.0,99.1074,99.681,98.6294,99.4802,76058.0
2022-11-15 14:30:00,104.06,104.07,103.08,103.74,53550.0,99.4802,99.4898,98.5433,99.1743,53550.0
2022-11-15 15:00:00,103.69,103.88,103.1,103.15,63789.0,99.1265,99.3081,98.5625,98.6103,63789.0
2022-11-15 15:30:00,103.14,103.31,102.61,102.84,229451.0,98.6007,98.7632,98.094,98.3139,229451.0
2022-11-16 09:30:00,101.72,102.0,99.63,101.51,72659.0,97.2432,97.5109,95.2452,97.0424,72659.0
2022-11-16 10:00:00,101.36,101.89,100.4,100.46,40737.0,96.899,97.4057,95.9813,96.0386,40737.0
2022-11-16 10:30:00,100.43,100.58,99.7,99.97,25011.0,96.01,96.1534,95.3121,95.5702,25011.0
2022-11-16 11:00:00,99.9,100.51,99.9,100.32,31506.0,95.5033,96.0864,95.5033,95.9048,31506.0
2022-11-16 11:30:00,100.35,100.43,99.88,100.28,14501.0,95.9335,96.01,95.4842,95.8666,14501.0
2022-11-16 12:00:00,100.23,100.65,99.91,100.1,21664.0,95.8188,96.2203,95.5128,95.6945,21664.0
2022-11-16 12:30:00,100.15,100.42,99.93,100.11,14319.0,95.7423,96.0004,95.532,95.704,14319.0
2022-11-16 13:00:00,100.14,100.43,100.07,100.17,18199.0,95.7327,96.01,95.6658,95.7614,18199.0
2022-11-16 13:30:00,100.2,100.25,99.63,99.69,20622.0,95.7901,95.8379,95.2452,95.3025,20622.0
2022-11-16 14:00:00,99.67,100.55,99.62,100.5,21963.0,95.2834,96.1247,95.2356,96.0769,21963.0
2022-11-16 14:30:00,100.48,100.54,100.15,100.46,13890.0,96.0578,96.1151,95.7423,96.0386,13890.0
2022-11-16 15:00:00,100.46,100.58,99.71,100.01,44298.0,96.0386,96.1534,95.3216,95.6084,44298.0
2022-11-16 15:30:00,100.06,100.62,100.06,100.55,123385.0,95.6562,96.1916,95.6562,96.1247,123385.0
2022-11-17 09:30:00,98.07,98.72,96.82,97.35,51614.0,93.7538,94.3752,92.5588,93.0655,51614.0
2022-11-17 10:00:00,97.31,97.74,97.11,97.5,35782.0,93.0273,93.4384,92.8361,93.2089,35782.0
2022-11-17 10:30:00,97.5,97.57,96.79,96.87,37925.0,93.2089,93.2758,92.5302,92.6066,37925.0
2022-11-17 11:00:00,96.88,97.01,96.52,96.97,20515.0,92.6162,92.7405,92.272,92.7022,20515.0
2022-11-17 11:30:00,96.97,97.47,96.72,97.43,22305.0,92.7022,93.1802,92.4632,93.142,22305.0
2022-11-17 12:00:00,97.51,97.91,97.35,97.54,35407.0,93.2185,93.6009,93.0655,93.2472,35407.0
2022-11-17 12:30:00,97.6,98.32,97.36,98.24,36475.0,93.3045,93.9928,93.0751,93.9163,36475.0
2022-11-17 13:00:00,98.27,98.57,98.13,98.18,41302.0,93.945,94.2318,93.8112,93.859,41302.0
2022-11-17 13:30:00,98.17,98.59,98.14,98.44,17885.0,93.8494,94.2509,93.8207,94.1075,17885.0
2022-11-17 14:00:00,98.48,98.84,98.43,98.78,21858.0,94.1458,94.4899,94.098,94.4326,21858.0
2022-11-17 14:30:00,98.79,99.16,98.62,99.03,30913.0,94.4421,94.7959,94.2796,94.6716,30913.0
2022-11-17 15:00:00,99.03,99.17,98.27,98.3,24013.0,94.6716,94.8054,93.945,93.9737,24013.0
2022-11-17 15:30:00,98.3,99.38,98.3,99.33,86041.0,93.9737,95.0062,93.9737,94.9584,86041.0
2022-11-18 09:30:00,101.07,101.33,99.2,99.26,95642.0,96.6218,96.8704,94.8341,94.8915,95642.0
2022-11-18 10:00:00,99.25,99.41,98.66,99.11,28176.0,94.8819,95.0349,94.3179,94.7481,28176.0
2022-11-18 10:30:00,99.11,99.81,99.11,99.19,29040.0,94.7481,95.4172,94.7481,94.8245,29040.0
2022-11-18 11:00:00,99.22,99.94,99.16,99.86,11241.0,94.8532,95.5415,94.7959,95.465,11241.0
2022-11-18 11:30:00,99.89,100.15,99.52,99.86,58040.0,95.4937,95.7423,95.14,95.465,58040.0
2022-11-18 12:00:00,99.93,100.01,99.43,99.79,21543.0,95.532,95.6084,95.054,95.3981,21543.0
2022-11-18 12:30:00,99.78,100.27,99.71,100.16,29312.0,95.3886,95.857,95.3216,95.7518,29312.0
2022-11-18 13:00:00,100.21,100.27,99.72,99.87,32076.0,95.7996,95.857,95.3312,95.4746,32076.0
2022-11-18 13:30:00,99.98,100.14,99.8,100.11,18383.0,95.5798,95.7327,95.4077,95.704,18383.0
2022-11-18 14:00:00,100.17,100.7,100.12,100.66,22792.0,95.7614,96.2681,95.7136,96.2298,22792.0
2022-11-18 14:30:00,100.66,100.81,100.27,100.33,23101.0,96.2298,96.3732,95.857,95.9144,23101.0
2022-11-18 15:00:00,100.4,100.75,100.32,100.75,24137.0,95.9813,96.3159,95.9048,96.3159,24137.0
2022-11-18 15:30:00,100.84,101.53,100.7,101.23,129690.0,96.4019,97.0615,96.2681,96.7748,129690.0
2022-11-21 09:30:00,99.82,99.97,99.16,99.88,48520.0,95.4268,95.5702,94.7959,95.4842,48520.0
2022-11-21 10:00:00,99.92,100.32,99.06,99.44,22269.0,95.5224,95.9048,94.7003,95.0635,22269.0
2022-11-21 10:30:00,99.34,99.84,99.34,99.5,38799.0,94.9679,95.4459,94.9679,95.1209,38799.0
2022-11-21 11:00:00,99.44,99.64,99.33,99.5,14514.0,95.0635,95.2547,94.9584,95.1209,14514.0
2022-11-21 11:30:00,99.52,99.56,98.69,98.88,32975.0,95.14,95.1783,94.3465,94.5282,32975.0
2022-11-21 12:00:00,98.83,99.35,98.79,99.28,15856.0,94.4804,94.9775,94.4421,94.9106,15856.0
2022-11-21 12:30:00,99.23,99.84,99.23,99.83,12248.0,94.8628,95.4459,94.8628,95.4364,12248.0
2022-11-21 13:00:00,99.86,100.83,99.86,100.33,28062.0,95.465,96.3924,95.465,95.9144,28062.0
2022-11-21 13:30:00,100.33,100.74,100.26,100.33,12849.0,95.9144,96.3063,95.8474,95.9144,12849.0
2022-11-21 14:00:00,100.4,100.55,100.09,100.1,16522.0,95.9813,96.1247,95.6849,95.6945,16522.0
2022-11-21 14:30:00,100.04,100.14,99.7,99.78,18049.0,95.6371,95.7327,95.3121,95.3886,18049.0
2022-11-21 15:00:00,99.73,99.75,99.19,99.28,30295.0,95.3408,95.3599,94.8245,94.9106,30295.0
2022-11-21 15:30:00,99.27,99.79,99.26,99.6,87089.0,94.901,95.3981,94.8915,95.2165,87089.0
2022-11-22 09:30:00,101.32,102.0,100.73,101.79,33089.0,96.8608,97.5109,96.2968,97.3101,33089.0
2022-11-22 10:00:00,101.75,103.87,101.75,103.77,86396.0,97.2719,99.2986,97.2719,99.203,86396.0
2022-11-22 10:30:00,103.82,105.18,103.82,105.04,125087.0,99.2508,100.5509,99.2508,100.4171,125087.0
2022-11-22 11:00:00,105.13,105.49,104.87,105.15,125823.0,100.5031,100.8473,100.2546,100.5222,125823.0
2022-11-22 11:30:00,105.15,105.3,104.89,105.13,66845.0,100.5222,100.6656,100.2737,100.5031,66845.0
2022-11-22 12:00:00,105.12,105.16,104.25,104.41,29526.0,100.4935,100.5318,99.6618,99.8148,29526.0
2022-11-22 12:30:00,104.39,104.39,103.83,103.98,17536.0,99.7957,99.7957,99.2603,99.4037,17536.0
2022-11-22 13:00:00,104.0,104.19,103.84,104.18,17918.0,99.4228,99.6045,99.2699,99.5949,17918.0
2022-11-22 13:30:00,104.18,104.59,104.0,104.52,43522.0,99.5949,99.9869,99.4228,99.92,43522.0
2022-11-22 14:00:00,104.54,104.62,104.36,104.36,12186.0,99.9391,100.0156,99.767,99.767,12186.0
2022-11-22 14:30:00,104.37,104.41,104.07,104.12,22633.0,99.7766,99.8148,99.4898,99.5376,22633.0
2022-11-22 15:00:00,104.09,104.65,104.09,104.33,45370.0,99.5089,100.0442,99.5089,99.7383,45370.0
2022-11-22 15:30:00,104.32,104.52,104.04,104.08,126900.0,99.7288,99.92,99.4611,99.4993,126900.0
2022-11-23 09:30:00,103.43,104.61,103.0,104.46,22465.0,98.8779,100.006,98.4669,99.8626,22465.0
2022-11-23 10:00:00,104.36,104.49,103.86,104.08,32172.0,99.767,99.8913,99.289,99.4993,32172.0
2022-11-23 10:30:00,104.16,105.03,104.13,104.94,22767.0,99.5758,100.4075,99.5471,100.3215,22767.0
2022-11-23 11:00:00,104.93,105.11,104.78,104.82,10130.0,100.3119,100.484,100.1685,100.2068,10130.0
2022-11-23 11:30:00,104.83,104.85,103.63,103.76,73058.0,100.2163,100.2354,99.0691,99.1934,73058.0
2022-11-23 12:00:00,103.83,103.83,103.29,103.65,21486.0,99.2603,99.2603,98.7441,99.0882,21486.0
2022-11-23 12:30:00,103.65,103.74,103.09,103.12,11466.0,99.0882,99.1743,98.5529,98.5816,11466.0
2022-11-23 13:00:00,103.15,103.73,103.07,103.72,19945.0,98.6103,99.1647,98.5338,99.1552,19945.0
2022-11-23 13:30:00,103.76,104.12,103.76,103.93,7744.0,99.1934,99.5376,99.1934,99.3559,7744.0
2022-11-23 14:00:00,103.99,104.82,103.76,104.27,20701.0,99.4133,100.2068,99.1934,99.681,20701.0
2022-11-23 14:30:00,104.19,104.36,103.95,104.16,9389.0,99.6045,99.767,99.375,99.5758,9389.0
2022-11-23 15:00:00,104.12,104.3,104.03,104.15,12394.0,99.5376,99.7096,99.4515,99.5662,12394.0
2022-11-23 15:30:00,104.12,104.25,103.94,104.16,68989.0,99.5376,99.6618,99.3655,99.5758,68989.0
2022-11-25 09:30:00,104.03,105.17,103.84,105.07,29280.0,99.4515,100.5413,99.2699,100.4457,29280.0
2022-11-25 10:00:00,105.07,105.18,104.52,104.64,20589.0,100.4457,100.5509,99.92,100.0347,20589.0
2022-11-25 10:30:00,104.69,104.74,104.19,104.39,13338.0,100.0825,100.1303,99.6045,99.7957,13338.0
2022-11-25 11:00:00,104.44,105.0,104.44,104.89,18620.0,99.8435,100.3788,99.8435,100.2737,18620.0
2022-11-25 11:30:00,104.82,105.82,104.82,105.35,34607.0,100.2068,101.1627,100.2068,100.7134,34607.0
2022-11-25 12:00:00,105.35,105.38,104.42,104.47,11196.0,100.7134,100.7421,99.8244,99.8722,11196.0
2022-11-25 12:30:00,104.39,104.61,104.15,104.61,28286.0,99.7957,100.006,99.5662,100.006,28286.0
2022-11-28 09:30:00,102.67,103.17,101.71,102.05,42814.0,98.1514,98.6294,97.2336,97.5587,42814.0
2022-11-28 10:00:00,101.94,102.3,101.75,101.84,15848.0,97.4535,97.7977,97.2719,97.3579,15848.0
2022-11-28 10:30:00,101.88,102.04,101.38,101.38,11848.0,97.3961,97.5491,96.9182,96.9182,11848.0
2022-11-28 11:00:00,101.42,101.6,101.09,101.09,9373.0,96.9564,97.1285,96.6409,96.6409,9373.0
2022-11-28 11:30:00,101.19,101.3,100.79,101.3,27590.0,96.7365,96.8417,96.3541,96.8417,27590.0
2022-11-28 12:00:00,101.26,101.56,100.95,101.44,11113.0,96.8034,97.0902,96.5071,96.9755,11113.0
2022-11-28 12:30:00,101.49,101.61,101.1,101.17,19392.0,97.0233,97.138,96.6505,96.7174,19392.0
2022-11-28 13:00:00,101.14,101.33,100.9,101.24,17847.0,96.6887,96.8704,96.4593,96.7843,17847.0
2022-11-28 13:30:00,101.23,101.23,100.7,100.86,18526.0,96.7748,96.7748,96.2681,96.421,18526.0
2022-11-28 14:00:00,100.92,101.28,100.87,101.2,18513.0,96.4784,96.8226,96.4306,96.7461,18513.0
2022-11-28 14:30:00,101.21,101.45,101.16,101.16,17804.0,96.7556,96.9851,96.7078,96.7078,17804.0
2022-11-28 15:00:00,101.15,101.15,100.54,100.64,19449.0,96.6983,96.6983,96.1151,96.2107,19449.0
2022-11-28 15:30:00,100.61,101.06,100.53,100.81,90717.0,96.182,96.6122,96.1056,96.3732,90717.0
2022-11-29 09:30:00,101.52,104.0,101.52,104.0,53242.0,97.052,99.4228,97.052,99.4228,53242.0
2022-11-29 10:00:00,104.05,104.58,103.58,104.57,76183.0,99.4706,99.9773,99.0213,99.9678,76183.0
2022-11-29 10:30:00,104.57,105.78,104.5,105.47,85228.0,99.9678,101.1245,99.9008,100.8281,85228.0
2022-11-29 11:00:00,105.47,105.57,104.71,104.78,74954.0,100.8281,100.9237,100.1016,100.1685,74954.0
2022-11-29 11:30:00,104.78,104.91,104.51,104.91,21070.0,100.1685,100.2928,99.9104,100.2928,21070.0
2022-11-29 12:00:00,104.97,105.15,104.74,104.83,21308.0,100.3502,100.5222,100.1303,100.2163,21308.0
2022-11-29 12:30:00,104.87,105.49,104.87,105.48,16684.0,100.2546,100.8473,100.2546,100.8377,16684.0
2022-11-29 13:00:00,105.52,105.59,105.32,105.45,30211.0,100.8759,100.9429,100.6847,100.809,30211.0
2022-11-29 13:30:00,105.4,105.58,105.2,105.58,35761.0,100.7612,100.9333,100.57,100.9333,35761.0
2022-11-29 14:00:00,105.55,105.98,105.43,105.43,39923.0,100.9046,101.3157,100.7899,100.7899,39923.0
2022-11-29 14:30:00,105.43,105.43,104.94,105.39,39365.0,100.7899,100.7899,100.3215,100.7517,39365.0
2022-11-29 15:00:00,105.42,105.9,105.4,105.69,57614.0,100.7803,101.2392,100.7612,101.0385,57614.0
2022-11-29 15:30:00,105.69,105.91,105.22,105.55,154385.0,101.0385,101.2488,100.5891,100.9046,154385.0
2022-11-30 09:30:00,105.34,105.67,102.28,102.87,44059.0,100.7039,101.0193,97.7785,98.3426,44059.0
2022-11-30 10:00:00,102.72,104.21,102.39,104.03,44540.0,98.1992,99.6236,97.8837,99.4515,44540.0
2022-11-30 10:30:00,104.07,104.3,103.79,104.08,41285.0,99.4898,99.7096,99.2221,99.4993,41285.0
2022-11-30 11:00:00,104.1,104.95,103.87,104.95,27113.0,99.5184,100.331,99.2986,100.331,27113.0
2022-11-30 11:30:00,104.95,104.97,104.09,104.16,24231.0,100.331,100.3502,99.5089,99.5758,24231.0
2022-11-30 12:00:00,104.19,104.25,103.3,103.59,18054.0,99.6045,99.6618,98.7536,99.0309,18054.0
2022-11-30 12:30:00,103.57,103.83,103.35,103.51,25611.0,99.0118,99.2603,98.8014,98.9544,25611.0
2022-11-30 13:00:00,103.49,103.56,103.27,103.53,19830.0,98.9353,99.0022,98.725,98.9735,19830.0
2022-11-30 13:30:00,103.5,105.32,103.4,105.25,43159.0,98.9448,100.6847,98.8492,100.6178,43159.0
2022-11-30 14:00:00,105.22,106.61,105.21,106.26,40980.0,100.5891,101.918,100.5796,101.5834,40980.0
2022-11-30 14:30:00,106.23,106.28,105.88,106.19,32374.0,101.5547,101.6025,101.2201,101.5165,32374.0
2022-11-30 15:00:00,106.22,106.8,106.19,106.75,33079.0,101.5451,102.0996,101.5165,102.0518,33079.0
2022-11-30 15:30:00,106.74,107.43,106.7,107.26,161563.0,102.0423,102.7019,102.004,102.5394,161563.0
2022-12-01 09:30:00,108.71,109.87,108.5,109.07,66148.0,103.9255,105.0345,103.7248,104.2697,66148.0
2022-12-01 10:00:00,109.1,109.62,107.19,107.2,59238.0,104.2984,104.7955,102.4724,102.482,59238.0
2022-12-01 10:30:00,107.34,108.27,107.16,108.22,18719.0,102.6158,103.5049,102.4438,103.4571,18719.0
2022-12-01 11:00:00,108.2,108.25,107.28,107.53,15120.0,103.438,103.4858,102.5585,102.7975,15120.0
2022-12-01 11:30:00,107.56,107.77,107.31,107.63,16157.0,102.8262,103.0269,102.5872,102.8931,16157.0
2022-12-01 12:00:00,107.62,107.63,106.91,107.47,10975.0,102.8835,102.8931,102.2048,102.7401,10975.0
2022-12-01 12:30:00,107.53,107.67,107.25,107.39,17995.0,102.7975,102.9313,102.5298,102.6636,17995.0
2022-12-01 13:00:00,107.37,107.62,106.75,106.78,15322.0,102.6445,102.8835,102.0518,102.0805,15322.0
2022-12-01 13:30:00,106.78,107.27,106.74,107.09,25312.0,102.0805,102.5489,102.0423,102.3768,25312.0
2022-12-01 14:00:00,107.08,107.29,106.78,107.26,16794.0,102.3673,102.568,102.0805,102.5394,16794.0
2022-12-01 14:30:00,107.29,107.82,107.29,107.6,31620.0,102.568,103.0747,102.568,102.8644,31620.0
2022-12-01 15:00:00,107.58,107.7,107.14,107.29,25263.0,102.8453,102.96,102.4246,102.568,25263.0
2022-12-01 15:30:00,107.3,107.89,107.28,107.5,146490.0,102.5776,103.1416,102.5585,102.7688,146490.0
2022-12-02 09:30:00,106.01,107.18,105.89,107.08,27617.0,101.3444,102.4629,101.2297,102.3673,27617.0
2022-12-02 10:00:00,107.11,109.1,107.06,109.08,64695.0,102.396,104.2984,102.3482,104.2793,64695.0
2022-12-02 10:30:00,108.98,109.21,108.67,109.03,37499.0,104.1837,104.4035,103.8873,104.2315,37499.0
2022-12-02 11:00:00,108.98,109.69,108.8,109.69,18692.0,104.1837,104.8624,104.0116,104.8624,18692.0
2022-12-02 11:30:00,109.65,110.13,109.61,110.11,47607.0,104.8242,105.2831,104.7859,105.2639,47607.0
2022-12-02 12:00:00,110.11,110.67,109.94,110.54,54306.0,105.2639,105.7993,105.1014,105.675,54306.0
2022-12-02 12:30:00,110.58,110.74,110.36,110.38,28545.0,105.7132,105.8662,105.5029,105.5221,28545.0
2022-12-02 13:00:00,110.39,110.47,109.91,110.2,34538.0,105.5316,105.6081,105.0727,105.35,34538.0
2022-12-02 13:30:00,110.21,110.37,109.3,109.43,16726.0,105.3595,105.5125,104.4896,104.6139,16726.0
2022-12-02 14:00:00,109.43,109.62,108.98,109.28,17403.0,104.6139,104.7955,104.1837,104.4705,17403.0
2022-12-02 14:30:00,109.27,109.76,109.21,109.69,22571.0,104.4609,104.9293,104.4035,104.8624,22571.0
2022-12-02 15:00:00,109.72,109.86,109.17,109.22,29492.0,104.8911,105.0249,104.3653,104.4131,29492.0
2022-12-02 15:30:00,109.19,109.6,108.87,109.14,78154.0,104.3844,104.7764,104.0785,104.3366,78154.0
2022-12-05 09:30:00,107.9,109.08,107.32,108.45,86667.0,103.1512,104.2793,102.5967,103.677,86667.0
2022-12-05 10:00:00,108.25,108.86,107.85,108.63,51101.0,103.4858,104.0689,103.1034,103.8491,51101.0
2022-12-05 10:30:00,108.73,109.72,108.62,109.04,50085.0,103.9447,104.8911,103.8395,104.241,50085.0
2022-12-05 11:00:00,109.02,109.14,108.62,108.95,49373.0,104.2219,104.3366,103.8395,104.155,49373.0
2022-12-05 11:30:00,108.93,108.95,108.25,108.39,24124.0,104.1359,104.155,103.4858,103.6196,24124.0
2022-12-05 12:00:00,108.33,108.82,108.18,108.62,20104.0,103.5623,104.0307,103.4189,103.8395,20104.0
2022-12-05 12:30:00,108.57,108.61,108.36,108.38,21817.0,103.7917,103.83,103.591,103.6101,21817.0
2022-12-05 13:00:00,108.42,108.69,108.22,108.38,22564.0,103.6483,103.9064,103.4571,103.6101,22564.0
2022-12-05 13:30:00,108.35,108.53,108.2,108.21,20284.0,103.5814,103.7535,103.438,103.4476,20284.0
2022-12-05 14:00:00,108.24,108.58,108.16,108.33,25021.0,103.4762,103.8013,103.3998,103.5623,25021.0
2022-12-05 14:30:00,108.36,108.55,108.0,108.53,25100.0,103.591,103.7726,103.2468,103.7535,25100.0
2022-12-05 15:00:00,108.53,108.91,108.39,108.41,29108.0,103.7535,104.1167,103.6196,103.6388,29108.0
2022-12-05 15:30:00,108.41,108.76,108.36,108.38,78886.0,103.6388,103.9733,103.591,103.6101,78886.0
2022-12-06 09:30:00,108.33,108.86,107.62,108.17,28914.0,103.5623,104.0689,102.8835,103.4093,28914.0
2022-12-06 10:00:00,108.05,108.36,106.36,106.36,62081.0,103.2946,103.591,101.679,101.679,62081.0
2022-12-06 10:30:00,106.36,106.7,105.42,105.52,41328.0,101.679,102.004,100.7803,100.8759,41328.0
2022-12-06 11:00:00,105.51,105.62,104.72,105.09,44253.0,100.8664,100.9715,100.1112,100.4649,44253.0
2022-12-06 11:30:00,105.03,105.39,104.68,104.81,24545.0,100.4075,100.7517,100.0729,100.1972,24545.0
2022-12-06 12:00:00,104.82,105.23,104.24,105.06,14468.0,100.2068,100.5987,99.6523,100.4362,14468.0
2022-12-06 12:30:00,105.01,105.39,104.97,104.97,21469.0,100.3884,100.7517,100.3502,100.3502,21469.0
2022-12-06 13:00:00,104.95,105.05,103.79,103.89,26987.0,100.331,100.4266,99.2221,99.3177,26987.0
2022-12-06 13:30:00,103.89,104.03,103.23,103.62,79464.0,99.3177,99.4515,98.6867,99.0596,79464.0
2022-12-06 14:00:00,103.64,104.11,103.27,103.5,56692.0,99.0787,99.528,98.725,98.9448,56692.0
2022-12-06 14:30:00,103.53,104.46,103.47,104.33,41581.0,98.9735,99.8626,98.9162,99.7383,41581.0
2022-12-06 15:00:00,104.4,104.93,104.38,104.55,24703.0,99.8052,100.3119,99.7861,99.9486,24703.0
2022-12-06 15:30:00,104.58,104.96,104.5,104.79,146976.0,99.9773,100.3406,99.9008,100.1781,146976.0
2022-12-07 09:30:00,104.08,104.28,103.13,103.84,43375.0,99.4993,99.6905,98.5911,99.2699,43375.0
2022-12-07 10:00:00,103.85,104.15,103.29,103.68,79242.0,99.2794,99.5662,98.7441,99.1169,79242.0
2022-12-07 10:30:00,103.73,104.12,103.68,103.83,24158.0,99.1647,99.5376,99.1169,99.2603,24158.0
2022-12-07 11:00:00,103.91,104.3,103.76,103.78,40588.0,99.3368,99.7096,99.1934,99.2125,40588.0
2022-12-07 11:30:00,103.78,104.24,103.58,104.24,28715.0,99.2125,99.6523,99.0213,99.6523,28715.0
2022-12-07 12:00:00,104.16,104.24,103.71,103.71,10908.0,99.5758,99.6523,99.1456,99.1456,10908.0
2022-12-07 12:30:00,103.72,103.93,103.45,103.79,19159.0,99.1552,99.3559,98.897,99.2221,19159.0
2022-12-07 13:00:00,103.84,103.95,102.87,102.87,28049.0,99.2699,99.375,98.3426,98.3426,28049.0
2022-12-07 13:30:00,102.87,102.88,101.71,101.75,65853.0,98.3426,98.3521,97.2336,97.2719,65853.0
2022-12-07 14:00:00,101.73,102.13,101.55,101.75,51073.0,97.2527,97.6351,97.0807,97.2719,51073.0
2022-12-07 14:30:00,101.73,102.08,101.55,101.64,39413.0,97.2527,97.5873,97.0807,97.1667,39413.0
2022-12-07 15:00:00,101.65,101.88,101.39,101.75,44257.0,97.1763,97.3961,96.9277,97.2719,44257.0
2022-12-07 15:30:00,101.76,102.0,101.56,101.88,139775.0,97.2814,97.5109,97.0902,97.3961,139775.0
2022-12-08 09:30:00,103.39,103.88,102.08,103.12,36053.0,98.8397,99.3081,97.5873,98.5816,36053.0
2022-12-08 10:00:00,103.09,103.51,102.78,103.38,64050.0,98.5529,98.9544,98.2565,98.8301,64050.0
2022-12-08 10:30:00,103.39,103.64,103.24,103.54,32390.0,98.8397,99.0787,98.6963,98.9831,32390.0
2022-12-08 11:00:00,103.6,103.64,102.59,102.86,30521.0,99.0404,99.0787,98.0749,98.333,30521.0
2022-12-08 11:30:00,102.84,102.9,102.57,102.76,25581.0,98.3139,98.3713,98.0558,98.2374,25581.0
2022-12-08 12:00:00,102.79,102.85,102.11,102.11,16719.0,98.2661,98.3235,97.616,97.616,16719.0
2022-12-08 12:30:00,102.08,102.14,101.81,102.14,12752.0,97.5873,97.6447,97.3292,97.6447,12752.0
2022-12-08 13:00:00,102.19,102.35,101.94,102.27,16339.0,97.6925,97.8455,97.4535,97.769,16339.0
2022-12-08 13:30:00,102.32,102.57,102.26,102.3,12504.0,97.8168,98.0558,97.7594,97.7977,12504.0
2022-12-08 14:00:00,102.27,102.27,101.59,101.75,26954.0,97.769,97.769,97.1189,97.2719,26954.0
2022-12-08 14:30:00,101.76,101.92,101.58,101.74,25659.0,97.2814,97.4344,97.1093,97.2623,25659.0
2022-12-08 15:00:00,101.66,101.67,101.33,101.41,37680.0,97.1858,97.1954,96.8704,96.9468,37680.0
2022-12-08 15:30:00,101.43,101.43,100.92,101.18,109943.0,96.966,96.966,96.4784,96.727,109943.0
2022-12-09 09:30:00,101.01,102.17,100.95,102.02,28958.0,96.5644,97.6734,96.5071,97.53,28958.0
2022-12-09 10:00:00,102.15,102.76,101.97,102.76,34247.0,97.6543,98.2374,97.4822,98.2374,34247.0
2022-12-09 10:30:00,102.76,103.41,102.5,103.41,30890.0,98.2374,98.8588,97.9889,98.8588,30890.0
2022-12-09 11:00:00,103.33,103.73,103.1,103.17,26775.0,98.7823,99.1647,98.5625,98.6294,26775.0
2022-12-09 11:30:00,103.2,104.06,103.16,103.87,33317.0,98.6581,99.4802,98.6198,99.2986,33317.0
2022-12-09 12:00:00,103.87,103.87,103.04,103.04,21182.0,99.2986,99.2986,98.5051,98.5051,21182.0
2022-12-09 12:30:00,102.99,103.31,102.98,103.24,20434.0,98.4573,98.7632,98.4477,98.6963,20434.0
2022-12-09 13:00:00,103.18,103.18,102.76,102.94,31462.0,98.6389,98.6389,98.2374,98.4095,31462.0
2022-12-09 13:30:00,102.91,103.01,102.8,102.92,24564.0,98.3808,98.4764,98.2757,98.3904,24564.0
2022-12-09 14:00:00,102.93,102.98,102.45,102.64,30819.0,98.3999,98.4477,97.9411,98.1227,30819.0
2022-12-09 14:30:00,102.59,102.73,102.44,102.44,22524.0,98.0749,98.2087,97.9315,97.9315,22524.0
2022-12-09 15:00:00,102.47,102.92,102.42,102.7,28222.0,97.9602,98.3904,97.9124,98.1801,28222.0
2022-12-09 15:30:00,102.67,102.76,102.26,102.35,142055.0,98.1514,98.2374,97.7594,97.8455,142055.0
2022-12-12 09:30:00,102.5,103.28,102.04,102.6,37845.0,97.9889,98.7345,97.5491,98.0845,37845.0
2022-12-12 10:00:00,102.56,103.15,102.06,102.06,31468.0,98.0462,98.6103,97.5682,97.5682,31468.0
2022-12-12 10:30:00,102.12,103.77,102.11,103.71,16570.0,97.6256,99.203,97.616,99.1456,16570.0
2022-12-12 11:00:00,103.73,103.98,103.42,103.98,11732.0,99.1647,99.4037,98.8684,99.4037,11732.0
2022-12-12 11:30:00,103.97,103.97,103.35,103.51,25293.0,99.3942,99.3942,98.8014,98.9544,25293.0
2022-12-12 12:00:00,103.6,104.22,103.58,104.07,17783.0,99.0404,99.6332,99.0213,99.4898,17783.0
2022-12-12 12:30:00,104.05,104.49,103.97,104.49,13907.0,99.4706,99.8913,99.3942,99.8913,13907.0
2022-12-12 13:00:00,104.45,104.49,104.12,104.25,13975.0,99.853,99.8913,99.5376,99.6618,13975.0
2022-12-12 13:30:00,104.29,104.6,104.26,104.36,25226.0,99.7001,99.9964,99.6714,99.767,25226.0
2022-12-12 14:00:00,104.4,104.44,103.94,104.02,14166.0,99.8052,99.8435,99.3655,99.442,14166.0
2022-12-12 14:30:00,103.99,104.76,103.98,104.69,13102.0,99.4133,100.1494,99.4037,100.0825,13102.0
2022-12-12 15:00:00,104.7,105.51,104.7,105.43,21766.0,100.092,100.8664,100.092,100.7899,21766.0
2022-12-12 15:30:00,105.43,105.51,105.0,105.27,109186.0,100.7899,100.8664,100.3788,100.6369,109186.0
2022-12-13 09:30:00,109.29,111.46,109.06,110.64,87313.0,104.48,106.5545,104.2601,105.7706,87313.0
2022-12-13 10:00:00,110.75,110.75,108.7,109.04,73804.0,105.8758,105.8758,103.916,104.241,73804.0
2022-12-13 10:30:00,109.17,109.22,108.06,108.32,117475.0,104.3653,104.4131,103.3042,103.5527,117475.0
2022-12-13 11:00:00,108.42,108.89,108.06,108.77,53420.0,103.6483,104.0976,103.3042,103.9829,53420.0
2022-12-13 11:30:00,108.79,109.06,108.07,108.54,29358.0,104.002,104.2601,103.3137,103.763,29358.0
2022-12-13 12:00:00,108.64,109.04,108.32,108.32,26531.0,103.8586,104.241,103.5527,103.5527,26531.0
2022-12-13 12:30:00,108.3,108.43,107.62,107.78,20778.0,103.5336,103.6579,102.8835,103.0365,20778.0
2022-12-13 13:00:00,107.83,108.75,107.82,108.63,25915.0,103.0843,103.9638,103.0747,103.8491,25915.0
2022-12-13 13:30:00,108.67,108.83,108.14,108.37,23604.0,103.8873,104.0403,103.3806,103.6005,23604.0
2022-12-13 14:00:00,108.48,108.8,108.4,108.56,25267.0,103.7057,104.0116,103.6292,103.7822,25267.0
2022-12-13 14:30:00,108.61,109.12,108.23,108.37,27341.0,103.83,104.3175,103.4667,103.6005,27341.0
2022-12-13 15:00:00,108.36,108.94,107.96,108.9,45681.0,103.591,104.1454,103.2086,104.1072,45681.0
2022-12-13 15:30:00,108.87,109.59,108.78,109.04,167283.0,104.0785,104.7668,103.9925,104.241,167283.0
2022-12-14 09:30:00,107.56,109.34,107.04,107.33,71981.0,102.8262,104.5278,102.329,102.6063,71981.0
2022-12-14 10:00:00,107.32,107.38,106.46,106.73,55362.0,102.5967,102.6541,101.7746,102.0327,55362.0
2022-12-14 10:30:00,106.68,106.79,105.26,105.32,84354.0,101.9849,102.0901,100.6274,100.6847,84354.0
2022-12-14 11:00:00,105.39,106.44,105.33,106.3,47389.0,100.7517,101.7555,100.6943,101.6216,47389.0
2022-12-14 11:30:00,106.4,106.92,106.3,106.89,13363.0,101.7172,102.2143,101.6216,102.1856,13363.0
2022-12-14 12:00:00,106.94,107.14,106.59,106.62,17629.0,102.2334,102.4246,101.8989,101.9275,17629.0
2022-12-14 12:30:00,106.53,106.55,106.0,106.08,23698.0,101.8415,101.8606,101.3348,101.4113,23698.0
2022-12-14 13:00:00,106.05,106.9,106.05,106.77,12324.0,101.3826,102.1952,101.3826,102.0709,12324.0
2022-12-14 13:30:00,106.73,107.65,106.72,107.43,29328.0,102.0327,102.9122,102.0231,102.7019,29328.0
2022-12-14 14:00:00,107.34,107.39,105.0,105.56,67903.0,102.6158,102.6636,100.3788,100.9142,67903.0
2022-12-14 14:30:00,105.4,105.62,103.83,105.01,59500.0,100.7612,100.9715,99.2603,100.3884,59500.0
2022-12-14 15:00:00,105.02,106.85,104.8,105.37,58445.0,100.398,102.1474,100.1876,100.7325,58445.0
2022-12-14 15:30:00,105.23,106.25,104.94,105.95,128181.0,100.5987,101.5738,100.3215,101.287,128181.0
2022-12-15 09:30:00,104.13,104.64,103.34,103.76,67001.0,99.5471,100.0347,98.7919,99.1934,67001.0
2022-12-15 10:00:00,103.73,103.94,103.23,103.69,37085.0,99.1647,99.3655,98.6867,99.1265,37085.0
2022-12-15 10:30:00,103.72,104.35,103.56,103.84,63208.0,99.1552,99.7574,99.0022,99.2699,63208.0
2022-12-15 11:00:00,103.98,104.32,102.74,103.22,114765.0,99.4037,99.7288,98.2183,98.6772,114765.0
2022-12-15 11:30:00,103.28,103.56,103.04,103.04,28524.0,98.7345,99.0022,98.5051,98.5051,28524.0
2022-12-15 12:00:00,103.14,103.75,103.09,103.49,37190.0,98.6007,99.1838,98.5529,98.9353,37190.0
2022-12-15 12:30:00,103.59,103.76,103.19,103.22,20502.0,99.0309,99.1934,98.6485,98.6772,20502.0
2022-12-15 13:00:00,103.26,103.38,103.04,103.16,43626.0,98.7154,98.8301,98.5051,98.6198,43626.0
2022-12-15 13:30:00,103.14,103.14,102.3,102.57,78560.0,98.6007,98.6007,97.7977,98.0558,78560.0
2022-12-15 14:00:00,102.61,102.86,102.12,102.12,34116.0,98.094,98.333,97.6256,97.6256,34116.0
2022-12-15 14:30:00,102.15,102.99,102.11,102.88,42175.0,97.6543,98.4573,97.616,98.3521,42175.0
2022-12-15 15:00:00,102.86,103.23,102.59,102.8,50530.0,98.333,98.6867,98.0749,98.2757,50530.0
2022-12-15 15:30:00,102.8,102.91,102.18,102.46,184516.0,98.2757,98.3808,97.6829,97.9506,184516.0
2022-12-16 09:30:00,101.29,102.27,101.06,102.13,126485.0,96.8321,97.769,96.6122,97.6351,126485.0
2022-12-16 10:00:00,102.02,102.03,100.57,101.04,45660.0,97.53,97.5395,96.1438,96.5931,45660.0
2022-12-16 10:30:00,101.14,101.37,100.78,100.91,27709.0,96.6887,96.9086,96.3446,96.4688,27709.0
2022-12-16 11:00:00,100.85,101.53,100.55,101.43,17503.0,96.4115,97.0615,96.1247,96.966,17503.0
2022-12-16 11:30:00,101.49,101.87,101.4,101.58,48428.0,97.0233,97.3866,96.9373,97.1093,48428.0
2022-12-16 12:00:00,101.6,101.99,101.48,101.93,33877.0,97.1285,97.5013,97.0137,97.4439,33877.0
2022-12-16 12:30:00,101.96,102.33,101.62,101.63,34786.0,97.4726,97.8263,97.1476,97.1571,34786.0
2022-12-16 13:00:00,101.64,101.72,101.46,101.67,18590.0,97.1667,97.2432,96.9946,97.1954,18590.0
2022-12-16 13:30:00,101.64,102.03,101.64,101.86,18747.0,97.1667,97.5395,97.1667,97.377,18747.0
2022-12-16 14:00:00,101.9,101.95,101.4,101.47,22411.0,97.4153,97.4631,96.9373,97.0042,22411.0
2022-12-16 14:30:00,101.46,101.56,101.04,101.52,48419.0,96.9946,97.0902,96.5931,97.052,48419.0
2022-12-16 15:00:00,101.51,101.78,101.21,101.6,37881.0,97.0424,97.3005,96.7556,97.1285,37881.0
2022-12-16 15:30:00,101.63,102.05,101.5,101.5,159991.0,97.1571,97.5587,97.0329,97.0329,159991.0
2022-12-19 09:30:00,101.79,102.94,101.79,102.43,54782.0,97.3101,98.4095,97.3101,97.9219,54782.0
2022-12-19 10:00:00,102.36,102.53,101.84,102.26,36281.0,97.855,98.0175,97.3579,97.7594,36281.0
2022-12-19 10:30:00,102.26,102.38,101.62,101.62,26424.0,97.7594,97.8741,97.1476,97.1476,26424.0
2022-12-19 11:00:00,101.65,101.78,101.16,101.73,16025.0,97.1763,97.3005,96.7078,97.2527,16025.0
2022-12-19 11:30:00,101.72,101.89,101.47,101.66,11804.0,97.2432,97.4057,97.0042,97.1858,11804.0
2022-12-19 12:00:00,101.65,101.8,101.36,101.44,18046.0,97.1763,97.3197,96.899,96.9755,18046.0
2022-12-19 12:30:00,101.51,102.19,101.48,102.06,12994.0,97.0424,97.6925,97.0137,97.5682,12994.0
2022-12-19 13:00:00,102.1,102.35,101.86,101.86,31157.0,97.6065,97.8455,97.377,97.377,31157.0
2022-12-19 13:30:00,101.9,101.94,101.21,101.48,19090.0,97.4153,97.4535,96.7556,97.0137,19090.0
2022-12-19 14:00:00,101.49,101.49,100.83,100.83,16963.0,97.0233,97.0233,96.3924,96.3924,16963.0
2022-12-19 14:30:00,100.83,100.95,100.3,100.47,19933.0,96.3924,96.5071,95.8857,96.0482,19933.0
2022-12-19 15:00:00,100.43,100.72,100.36,100.55,35330.0,96.01,96.2872,95.943,96.1247,35330.0
2022-12-19 15:30:00,100.57,101.07,100.5,100.98,85068.0,96.1438,96.6218,96.0769,96.5358,85068.0
2022-12-20 09:30:00,100.53,101.23,100.53,101.1,27856.0,96.1056,96.7748,96.1056,96.6505,27856.0
2022-12-20 10:00:00,101.06,101.44,101.02,101.11,23945.0,96.6122,96.9755,96.574,96.66,23945.0
2022-12-20 10:30:00,101.13,101.34,100.88,101.17,20183.0,96.6792,96.8799,96.4402,96.7174,20183.0
2022-12-20 11:00:00,101.17,101.17,100.32,100.48,27078.0,96.7174,96.7174,95.9048,96.0578,27078.0
2022-12-20 11:30:00,100.52,100.69,100.29,100.56,34573.0,96.096,96.2585,95.8761,96.1342,34573.0
2022-12-20 12:00:00,100.57,100.85,100.4,100.41,15480.0,96.1438,96.4115,95.9813,95.9908,15480.0
2022-12-20 12:30:00,100.41,100.86,100.24,100.83,9897.0,95.9908,96.421,95.8283,96.3924,9897.0
2022-12-20 13:00:00,100.91,101.1,100.77,101.03,8656.0,96.4688,96.6505,96.335,96.5836,8656.0
2022-12-20 13:30:00,101.08,101.42,101.08,101.37,10605.0,96.6314,96.9564,96.6314,96.9086,10605.0
2022-12-20 14:00:00,101.34,101.54,101.16,101.53,28115.0,96.8799,97.0711,96.7078,97.0615,28115.0
2022-12-20 14:30:00,101.55,101.55,100.98,101.09,20024.0,97.0807,97.0807,96.5358,96.6409,20024.0
2022-12-20 15:00:00,101.12,101.44,101.04,101.38,19636.0,96.6696,96.9755,96.5931,96.9182,19636.0
2022-12-20 15:30:00,101.38,101.65,101.24,101.41,61598.0,96.9182,97.1763,96.7843,96.9468,61598.0
2022-12-21 09:30:00,102.28,103.64,102.28,103.17,36685.0,97.7785,99.0787,97.7785,98.6294,36685.0
2022-12-21 10:00:00,103.44,103.81,103.19,103.79,9761.0,98.8875,99.2412,98.6485,99.2221,9761.0
2022-12-21 10:30:00,103.72,104.0,103.61,103.7,8841.0,99.1552,99.4228,99.05,99.136,8841.0
2022-12-21 11:00:00,103.68,103.88,103.3,103.61,14606.0,99.1169,99.3081,98.7536,99.05,14606.0
2022-12-21 11:30:00,103.65,103.96,103.58,103.96,7973.0,99.0882,99.3846,99.0213,99.3846,7973.0
2022-12-21 12:00:00,103.95,103.95,103.66,103.67,9892.0,99.375,99.375,99.0978,99.1074,9892.0
2022-12-21 12:30:00,103.72,103.74,103.34,103.42,12018.0,99.1552,99.1743,98.7919,98.8684,12018.0
2022-12-21 13:00:00,103.41,103.76,103.37,103.41,18370.0,98.8588,99.1934,98.8206,98.8588,18370.0
2022-12-21 13:30:00,103.42,103.57,103.34,103.44,23954.0,98.8684,99.0118,98.7919,98.8875,23954.0
2022-12-21 14:00:00,103.48,103.62,103.33,103.35,33858.0,98.9257,99.0596,98.7823,98.8014,33858.0
2022-12-21 14:30:00,103.32,103.46,103.09,103.2,38018.0,98.7728,98.9066,98.5529,98.6581,38018.0
2022-12-21 15:00:00,103.18,103.36,102.86,102.86,34407.0,98.6389,98.811,98.333,98.333,34407.0
2022-12-21 15:30:00,102.85,103.28,102.82,103.05,99538.0,98.3235,98.7345,98.2948,98.5147,99538.0
2022-12-22 09:30:00,101.26,102.2,100.28,101.69,65239.0,96.8034,97.7021,95.8666,97.2145,65239.0
2022-12-22 10:00:00,101.7,102.11,101.46,102.04,29841.0,97.2241,97.616,96.9946,97.5491,29841.0
2022-12-22 10:30:00,102.0,102.3,101.57,101.57,31812.0,97.5109,97.7977,97.0998,97.0998,31812.0
2022-12-22 11:00:00,101.55,101.88,101.37,101.6,24732.0,97.0807,97.3961,96.9086,97.1285,24732.0
2022-12-22 11:30:00,101.64,101.66,101.18,101.24,35279.0,97.1667,97.1858,96.727,96.7843,35279.0
2022-12-22 12:00:00,101.24,101.27,100.04,100.05,25038.0,96.7843,96.813,95.6371,95.6467,25038.0
2022-12-22 12:30:00,100.07,100.11,99.73,99.73,20001.0,95.6658,95.704,95.3408,95.3408,20001.0
2022-12-22 13:00:00,99.77,99.97,99.18,99.18,49732.0,95.379,95.5702,94.815,94.815,49732.0
2022-12-22 13:30:00,99.19,99.29,98.91,99.1,41582.0,94.8245,94.9201,94.5569,94.7385,41582.0
2022-12-22 14:00:00,99.12,99.53,98.84,99.52,37695.0,94.7576,95.1496,94.4899,95.14,37695.0
2022-12-22 14:30:00,99.5,99.8,99.27,99.74,27923.0,95.1209,95.4077,94.901,95.3503,27923.0
2022-12-22 15:00:00,99.76,100.7,99.72,100.64,44512.0,95.3694,96.2681,95.3312,96.2107,44512.0
2022-12-22 15:30:00,100.62,101.16,100.15,101.11,150960.0,96.1916,96.7078,95.7423,96.66,150960.0
2022-12-23 09:30:00,101.01,101.11,100.2,100.28,18999.0,96.5644,96.66,95.7901,95.8666,18999.0
2022-12-23 10:00:00,100.38,101.49,100.38,101.29,19891.0,95.9622,97.0233,95.9622,96.8321,19891.0
2022-12-23 10:30:00,101.38,101.6,100.88,100.9,14772.0,96.9182,97.1285,96.4402,96.4593,14772.0
2022-12-23 11:00:00,100.83,100.95,100.52,100.58,26750.0,96.3924,96.5071,96.096,96.1534,26750.0
2022-12-23 11:30:00,100.55,100.83,100.39,100.52,22352.0,96.1247,96.3924,95.9717,96.096,22352.0
2022-12-23 12:00:00,100.53,100.81,100.51,100.75,25373.0,96.1056,96.3732,96.0864,96.3159,25373.0
2022-12-23 12:30:00,100.77,100.98,100.5,100.74,33145.0,96.335,96.5358,96.0769,96.3063,33145.0
2022-12-23 13:00:00,100.76,101.18,100.59,101.18,26864.0,96.3254,96.727,96.1629,96.727,26864.0
2022-12-23 13:30:00,101.21,101.36,100.93,101.21,21857.0,96.7556,96.899,96.488,96.7556,21857.0
2022-12-23 14:00:00,101.19,101.58,101.06,101.54,38547.0,96.7365,97.1093,96.6122,97.0711,38547.0
2022-12-23 14:30:00,101.54,101.7,101.34,101.53,37290.0,97.0711,97.2241,96.8799,97.0615,37290.0
2022-12-23 15:00:00,101.53,101.65,101.47,101.58,66582.0,97.0615,97.1763,97.0042,97.1093,66582.0
2022-12-23 15:30:00,101.59,102.6,101.58,102.56,116561.0,97.1189,98.0845,97.1093,98.0462,116561.0
2022-12-27 09:30:00,103.0,103.01,101.98,102.63,38172.0,98.4669,98.4764,97.4917,98.1131,38172.0
2022-12-27 10:00:00,102.59,103.38,102.25,103.23,12571.0,98.0749,98.8301,97.7499,98.6867,12571.0
2022-12-27 10:30:00,103.2,103.4,102.55,102.96,13540.0,98.6581,98.8492,98.0367,98.4286,13540.0
2022-12-27 11:00:00,102.98,103.08,102.56,102.82,16181.0,98.4477,98.5433,98.0462,98.2948,16181.0
2022-12-27 11:30:00,102.84,103.49,102.81,103.44,14912.0,98.3139,98.9353,98.2852,98.8875,14912.0
2022-12-27 12:00:00,103.45,103.83,103.45,103.64,16773.0,98.897,99.2603,98.897,99.0787,16773.0
2022-12-27 12:30:00,103.7,103.86,103.49,103.65,14039.0,99.136,99.289,98.9353,99.0882,14039.0
2022-12-27 13:00:00,103.62,103.67,103.18,103.28,15531.0,99.0596,99.1074,98.6389,98.7345,15531.0
2022-12-27 13:30:00,103.12,103.24,102.91,102.92,29249.0,98.5816,98.6963,98.3808,98.3904,29249.0
2022-12-27 14:00:00,102.95,103.1,102.7,102.76,21637.0,98.4191,98.5625,98.1801,98.2374,21637.0
2022-12-27 14:30:00,102.77,103.07,102.6,103.05,27362.0,98.247,98.5338,98.0845,98.5147,27362.0
2022-12-27 15:00:00,103.07,103.48,103.07,103.41,32273.0,98.5338,98.9257,98.5338,98.8588,32273.0
2022-12-27 15:30:00,103.42,103.85,103.4,103.73,106435.0,98.8684,99.2794,98.8492,99.1647,106435.0
2022-12-28 09:30:00,104.1,104.65,103.44,103.57,32171.0,99.5184,100.0442,98.8875,99.0118,32171.0
2022-12-28 10:00:00,103.6,103.88,103.02,103.02,16323.0,99.0404,99.3081,98.486,98.486,16323.0
2022-12-28 10:30:00,102.87,103.05,102.25,102.25,12944.0,98.3426,98.5147,97.7499,97.7499,12944.0
2022-12-28 11:00:00,102.33,102.43,101.8,102.07,7855.0,97.8263,97.9219,97.3197,97.5778,7855.0
2022-12-28 11:30:00,102.11,102.11,101.31,101.31,12338.0,97.616,97.616,96.8512,96.8512,12338.0
2022-12-28 12:00:00,101.22,101.26,100.64,100.84,11227.0,96.7652,96.8034,96.2107,96.4019,11227.0
2022-12-28 12:30:00,100.84,101.45,100.84,101.31,24673.0,96.4019,96.9851,96.4019,96.8512,24673.0
2022-12-28 13:00:00,101.36,102.07,101.33,101.52,28089.0,96.899,97.5778,96.8704,97.052,28089.0
2022-12-28 13:30:00,101.48,101.48,101.1,101.13,10018.0,97.0137,97.0137,96.6505,96.6792,10018.0
2022-12-28 14:00:00,101.06,101.12,100.79,101.04,14168.0,96.6122,96.6696,96.3541,96.5931,14168.0
2022-12-28 14:30:00,100.92,101.42,100.9,101.13,13898.0,96.4784,96.9564,96.4593,96.6792,13898.0
2022-12-28 15:00:00,101.16,101.23,100.41,100.55,20945.0,96.7078,96.7748,95.9908,96.1247,20945.0
2022-12-28 15:30:00,100.52,100.76,100.36,100.48,61795.0,96.096,96.3254,95.943,96.0578,61795.0
2022-12-29 09:30:00,101.26,103.03,100.69,103.0,17927.0,96.8034,98.4955,96.2585,98.4669,17927.0
2022-12-29 10:00:00,103.03,103.69,103.03,103.12,27267.0,98.4955,99.1265,98.4955,98.5816,27267.0
2022-12-29 10:30:00,103.17,103.5,102.99,103.14,17145.0,98.6294,98.9448,98.4573,98.6007,17145.0
2022-12-29 11:00:00,103.01,103.19,102.86,103.17,5425.0,98.4764,98.6485,98.333,98.6294,5425.0
2022-12-29 11:30:00,103.17,103.61,103.13,103.54,7269.0,98.6294,99.05,98.5911,98.9831,7269.0
2022-12-29 12:00:00,103.52,103.71,103.48,103.63,9036.0,98.964,99.1456,98.9257,99.0691,9036.0
2022-12-29 12:30:00,103.61,103.93,103.51,103.75,12965.0,99.05,99.3559,98.9544,99.1838,12965.0
2022-12-29 13:00:00,103.8,103.8,103.44,103.57,12181.0,99.2316,99.2316,98.8875,99.0118,12181.0
2022-12-29 13:30:00,103.51,103.66,103.48,103.58,8034.0,98.9544,99.0978,98.9257,99.0213,8034.0
2022-12-29 14:00:00,103.62,103.75,103.49,103.52,8256.0,99.0596,99.1838,98.9353,98.964,8256.0
2022-12-29 14:30:00,103.5,103.7,103.49,103.52,11577.0,98.9448,99.136,98.9353,98.964,11577.0
2022-12-29 15:00:00,103.5,103.6,103.29,103.41,41065.0,98.9448,99.0404,98.7441,98.8588,41065.0
2022-12-29 15:30:00,103.43,103.71,103.36,103.5,69804.0,98.8779,99.1456,98.811,98.9448,69804.0
2022-12-30 09:30:00,102.25,102.89,101.72,102.48,13511.0,97.7499,98.3617,97.2432,97.9697,13511.0
2022-12-30 10:00:00,102.51,102.83,102.23,102.65,8898.0,97.9984,98.3043,97.7307,98.1323,8898.0
2022-12-30 10:30:00,102.72,102.77,101.98,102.09,8842.0,98.1992,98.247,97.4917,97.5969,8842.0
2022-12-30 11:00:00,102.04,102.27,101.78,101.86,10280.0,97.5491,97.769,97.3005,97.377,10280.0
2022-12-30 11:30:00,101.84,102.29,101.84,102.25,16710.0,97.3579,97.7881,97.3579,97.7499,16710.0
2022-12-30 12:00:00,102.22,102.31,101.86,101.86,11078.0,97.7212,97.8072,97.377,97.377,11078.0
2022-12-30 12:30:00,101.92,102.15,101.9,102.07,9233.0,97.4344,97.6543,97.4153,97.5778,9233.0
2022-12-30 13:00:00,102.08,102.11,101.36,101.51,17799.0,97.5873,97.616,96.899,97.0424,17799.0
2022-12-30 13:30:00,101.56,101.8,101.5,101.62,9791.0,97.0902,97.3197,97.0329,97.1476,9791.0
2022-12-30 14:00:00,101.63,101.68,101.34,101.48,7916.0,97.1571,97.2049,96.8799,97.0137,7916.0
2022-12-30 14:30:00,101.44,101.47,100.93,100.96,12750.0,96.9755,97.0042,96.488,96.5166,12750.0
2022-12-30 15:00:00,100.98,101.51,100.97,101.29,26516.0,96.5358,97.0424,96.5262,96.8321,26516.0
2022-12-30 15:30:00,101.32,102.29,101.27,102.25,64364.0,96.8608,97.7881,96.813,97.7499,64364.0
2023-01-03 09:30:00,103.34,104.47,102.91,102.91,30734.0,98.7919,99.8722,98.3808,98.3808,30734.0
2023-01-03 10:00:00,103.1,103.24,101.99,102.3,16943.0,98.5625,98.6963,97.5013,97.7977,16943.0
2023-01-03 10:30:00,102.36,103.15,102.12,103.15,29496.0,97.855,98.6103,97.6256,98.6103,29496.0
2023-01-03 11:00:00,103.34,103.52,102.13,102.23,25470.0,98.7919,98.964,97.6351,97.7307,25470.0
2023-01-03 11:30:00,102.29,102.29,101.53,101.82,26418.0,97.7881,97.7881,97.0615,97.3388,26418.0
2023-01-03 12:00:00,101.86,101.86,101.32,101.7,28172.0,97.377,97.377,96.8608,97.2241,28172.0
2023-01-03 12:30:00,101.69,101.99,101.04,101.44,30274.0,97.2145,97.5013,96.5931,96.9755,30274.0
2023-01-03 13:00:00,101.44,101.95,101.36,101.9,40274.0,96.9755,97.4631,96.899,97.4153,40274.0
2023-01-03 13:30:00,101.85,102.24,101.67,101.93,37598.0,97.3675,97.7403,97.1954,97.4439,37598.0
2023-01-03 14:00:00,101.94,102.09,101.24,101.26,17250.0,97.4535,97.5969,96.7843,96.8034,17250.0
2023-01-03 14:30:00,101.29,102.05,100.93,101.76,42590.0,96.8321,97.5587,96.488,97.2814,42590.0
2023-01-03 15:00:00,101.77,102.13,101.61,101.88,42461.0,97.291,97.6351,97.138,97.3961,42461.0
2023-01-03 15:30:00,101.92,102.32,101.81,102.26,94920.0,97.4344,97.8168,97.3292,97.7594,94920.0
2023-01-04 09:30:00,107.54,108.45,105.47,106.69,83487.0,102.807,103.677,100.8281,101.9945,83487.0
2023-01-04 10:00:00,106.56,107.11,105.99,106.96,41487.0,101.8702,102.396,101.3253,102.2526,41487.0
2023-01-04 10:30:00,106.85,107.65,106.69,107.45,28051.0,102.1474,102.9122,101.9945,102.721,28051.0
2023-01-04 11:00:00,107.51,108.03,107.46,108.03,23634.0,102.7784,103.2755,102.7306,103.2755,23634.0
2023-01-04 11:30:00,108.09,108.8,108.05,108.57,21793.0,103.3328,104.0116,103.2946,103.7917,21793.0
2023-01-04 12:00:00,108.61,109.13,108.53,109.09,24185.0,103.83,104.3271,103.7535,104.2888,24185.0
2023-01-04 12:30:00,109.14,109.58,109.12,109.15,25521.0,104.3366,104.7573,104.3175,104.3462,25521.0
2023-01-04 13:00:00,109.1,109.24,108.9,109.07,17558.0,104.2984,104.4322,104.1072,104.2697,17558.0
2023-01-04 13:30:00,109.03,109.43,108.87,108.87,19985.0,104.2315,104.6139,104.0785,104.0785,19985.0
2023-01-04 14:00:00,108.58,109.07,108.09,108.24,29547.0,103.8013,104.2697,103.3328,103.4762,29547.0
2023-01-04 14:30:00,108.21,109.11,108.21,109.11,40900.0,103.4476,104.3079,103.4476,104.3079,40900.0
2023-01-04 15:00:00,109.09,109.3,108.83,109.01,46899.0,104.2888,104.4896,104.0403,104.2123,46899.0
2023-01-04 15:30:00,109.01,109.22,108.44,109.15,144642.0,104.2123,104.4131,103.6674,104.3462,144642.0
2023-01-05 09:30:00,107.56,108.41,106.57,108.31,42945.0,102.8262,103.6388,101.8797,103.5432,42945.0
2023-01-05 10:00:00,108.19,110.41,107.93,109.49,96731.0,103.4284,105.5507,103.1799,104.6712,96731.0
2023-01-05 10:30:00,109.51,110.5,108.66,108.86,65384.0,104.6903,105.6368,103.8777,104.0689,65384.0
2023-01-05 11:00:00,108.81,109.42,108.53,109.11,26498.0,104.0211,104.6043,103.7535,104.3079,26498.0
2023-01-05 11:30:00,109.07,109.43,108.79,108.91,23860.0,104.2697,104.6139,104.002,104.1167,23860.0
2023-01-05 12:00:00,108.95,109.33,108.74,109.33,18617.0,104.155,104.5183,103.9542,104.5183,18617.0
2023-01-05 12:30:00,109.41,109.62,109.19,109.37,18631.0,104.5947,104.7955,104.3844,104.5565,18631.0
2023-01-05 13:00:00,109.35,110.65,109.32,110.31,30391.0,104.5374,105.7802,104.5087,105.4551,30391.0
2023-01-05 13:30:00,110.41,110.56,109.85,109.9,30496.0,105.5507,105.6941,105.0154,105.0632,30496.0
2023-01-05 14:00:00,109.94,110.29,109.88,110.29,32624.0,105.1014,105.436,105.0441,105.436,32624.0
2023-01-05 14:30:00,110.29,111.42,110.29,110.93,53940.0,105.436,106.5163,105.436,106.0478,53940.0
2023-01-05 15:00:00,110.88,110.88,110.53,110.85,44466.0,106.0,106.0,105.6654,105.9714,44466.0
2023-01-05 15:30:00,110.82,111.13,110.6,110.85,162736.0,105.9427,106.239,105.7324,105.9714,162736.0
2023-01-06 09:30:00,112.12,114.1,112.08,113.31,76542.0,107.1855,109.0783,107.1472,108.3231,76542.0
2023-01-06 10:00:00,113.42,115.15,113.38,115.05,66672.0,108.4283,110.0821,108.39,109.9865,66672.0
2023-01-06 10:30:00,115.16,116.38,115.09,116.12,60795.0,110.0917,111.258,110.0248,111.0094,60795.0
2023-01-06 11:00:00,116.17,116.18,115.31,115.45,27794.0,111.0572,111.0668,110.2351,110.3689,27794.0
2023-01-06 11:30:00,115.47,116.0,115.47,115.94,19803.0,110.388,110.8947,110.388,110.8373,19803.0
2023-01-06 12:00:00,115.99,116.38,115.86,115.94,20133.0,110.8851,111.258,110.7609,110.8373,20133.0
2023-01-06 12:30:00,115.99,116.27,115.97,116.25,15815.0,110.8851,111.1528,110.866,111.1337,15815.0
2023-01-06 13:00:00,116.32,116.71,116.21,116.64,36854.0,111.2006,111.5735,111.0955,111.5065,36854.0
2023-01-06 13:30:00,116.66,116.75,116.07,116.37,56425.0,111.5257,111.6117,110.9616,111.2484,56425.0
2023-01-06 14:00:00,116.41,116.78,116.31,116.56,32292.0,111.2867,111.6404,111.1911,111.4301,32292.0
2023-01-06 14:30:00,116.6,116.88,116.48,116.65,42761.0,111.4683,111.736,111.3536,111.5161,42761.0
2023-01-06 15:00:00,116.68,116.87,116.27,116.57,68168.0,111.5448,111.7264,111.1528,111.4396,68168.0
2023-01-06 15:30:00,116.57,116.93,116.49,116.62,143629.0,111.4396,111.7838,111.3631,111.4874,143629.0
2023-01-09 09:30:00,117.52,117.52,115.63,116.34,70064.0,112.3478,112.3478,110.541,111.2197,70064.0
2023-01-09 10:00:00,116.43,117.82,116.34,117.8,69101.0,111.3058,112.6346,111.2197,112.6155,69101.0
2023-01-09 10:30:00,117.77,118.99,117.63,118.8,58343.0,112.5868,113.7531,112.453,113.5715,58343.0
2023-01-09 11:00:00,118.8,119.46,118.62,118.86,60714.0,113.5715,114.2024,113.3994,113.6288,60714.0
2023-01-09 11:30:00,118.78,119.25,118.31,119.1,64121.0,113.5524,114.0017,113.103,113.8583,64121.0
2023-01-09 12:00:00,119.12,119.46,118.76,119.05,65056.0,113.8774,114.2024,113.5332,113.8105,65056.0
2023-01-09 12:30:00,119.07,119.2,118.62,118.92,36800.0,113.8296,113.9539,113.3994,113.6862,36800.0
2023-01-09 13:00:00,118.92,119.23,118.7,119.2,35919.0,113.6862,113.9826,113.4759,113.9539,35919.0
2023-01-09 13:30:00,119.2,119.39,118.56,118.57,33805.0,113.9539,114.1355,113.342,113.3516,33805.0
2023-01-09 14:00:00,118.57,118.85,118.42,118.68,55269.0,113.3516,113.6193,113.2082,113.4568,55269.0
2023-01-09 14:30:00,118.62,118.62,117.92,117.93,43800.0,113.3994,113.3994,112.7302,112.7398,43800.0
2023-01-09 15:00:00,117.92,118.27,117.46,117.6,74177.0,112.7302,113.0648,112.2905,112.4243,74177.0
2023-01-09 15:30:00,117.59,117.59,116.7,116.8,206631.0,112.4147,112.4147,111.5639,111.6595,206631.0
2023-01-10 09:30:00,117.34,117.62,116.26,117.28,59098.0,112.1757,112.4434,111.1433,112.1184,59098.0
2023-01-10 10:00:00,117.14,118.06,116.64,117.83,47675.0,111.9845,112.864,111.5065,112.6442,47675.0
2023-01-10 10:30:00,117.89,118.07,117.3,117.87,41981.0,112.7015,112.8736,112.1375,112.6824,41981.0
2023-01-10 11:00:00,117.82,118.05,117.37,117.39,39886.0,112.6346,112.8545,112.2044,112.2235,39886.0
2023-01-10 11:30:00,117.44,118.09,117.37,117.98,22932.0,112.2713,112.8927,112.2044,112.7876,22932.0
2023-01-10 12:00:00,117.98,117.98,117.59,117.68,19699.0,112.7876,112.7876,112.4147,112.5008,19699.0
2023-01-10 12:30:00,117.68,118.18,117.55,117.61,19862.0,112.5008,112.9788,112.3765,112.4339,19862.0
2023-01-10 13:00:00,117.6,118.05,117.5,118.03,21933.0,112.4243,112.8545,112.3287,112.8354,21933.0
2023-01-10 13:30:00,118.03,118.1,117.75,117.87,28527.0,112.8354,112.9023,112.5677,112.6824,28527.0
2023-01-10 14:00:00,117.92,118.05,117.71,118.02,27519.0,112.7302,112.8545,112.5294,112.8258,27519.0
2023-01-10 14:30:00,118.02,118.37,117.92,118.21,37457.0,112.8258,113.1604,112.7302,113.0074,37457.0
2023-01-10 15:00:00,118.22,118.4,118.15,118.31,43134.0,113.017,113.1891,112.9501,113.103,43134.0
2023-01-10 15:30:00,118.31,118.8,118.24,118.53,126734.0,113.103,113.5715,113.0361,113.3134,126734.0
2023-01-11 09:30:00,120.04,120.79,119.06,120.19,50622.0,114.7569,115.4739,113.82,114.9003,50622.0
2023-01-11 10:00:00,120.08,120.16,118.01,118.64,42443.0,114.7951,114.8716,112.8162,113.4185,42443.0
2023-01-11 10:30:00,118.52,118.6,117.26,117.66,55827.0,113.3038,113.3803,112.0993,112.4816,55827.0
2023-01-11 11:00:00,117.66,118.14,117.5,117.93,16638.0,112.4816,112.9405,112.3287,112.7398,16638.0
2023-01-11 11:30:00,117.97,118.93,117.92,118.91,22113.0,112.778,113.6958,112.7302,113.6766,22113.0
2023-01-11 12:00:00,118.94,119.03,118.75,118.88,14240.0,113.7053,113.7914,113.5237,113.648,14240.0
2023-01-11 12:30:00,118.88,119.22,118.78,119.2,18980.0,113.648,113.973,113.5524,113.9539,18980.0
2023-01-11 13:00:00,119.19,119.33,118.78,119.11,21186.0,113.9443,114.0782,113.5524,113.8678,21186.0
2023-01-11 13:30:00,119.14,119.19,118.56,118.63,15487.0,113.8965,113.9443,113.342,113.409,15487.0
2023-01-11 14:00:00,118.63,118.75,117.98,118.74,64488.0,113.409,113.5237,112.7876,113.5141,64488.0
2023-01-11 14:30:00,118.71,119.02,118.58,119.02,16213.0,113.4854,113.7818,113.3612,113.7818,16213.0
2023-01-11 15:00:00,119.02,119.09,118.71,118.75,33800.0,113.7818,113.8487,113.4854,113.5237,33800.0
2023-01-11 15:30:00,118.75,119.17,118.5,119.11,108763.0,113.5237,113.9252,113.2847,113.8678,108763.0
2023-01-12 09:30:00,119.33,119.42,117.58,118.56,36791.0,114.0782,114.1642,112.4052,113.342,36791.0
2023-01-12 10:00:00,118.58,120.15,118.58,119.58,73323.0,113.3612,114.8621,113.3612,114.3171,73323.0
2023-01-12 10:30:00,119.53,120.54,119.4,120.39,121055.0,114.2693,115.2349,114.1451,115.0915,121055.0
2023-01-12 11:00:00,120.38,120.63,119.74,120.24,57251.0,115.0819,115.3209,114.4701,114.9481,57251.0
2023-01-12 11:30:00,120.21,121.2,119.91,121.14,45538.0,114.9194,115.8659,114.6326,115.8085,45538.0
2023-01-12 12:00:00,121.17,121.7,121.1,121.63,34384.0,115.8372,116.3438,115.7703,116.2769,34384.0
2023-01-12 12:30:00,121.61,121.64,121.28,121.35,43723.0,116.2578,116.2865,115.9423,116.0092,43723.0
2023-01-12 13:00:00,121.38,121.42,120.47,120.55,41303.0,116.0379,116.0762,115.168,115.2445,41303.0
2023-01-12 13:30:00,120.55,122.01,120.55,121.92,39319.0,115.2445,116.6402,115.2445,116.5542,39319.0
2023-01-12 14:00:00,121.97,122.09,121.57,121.9,55838.0,116.602,116.7167,116.2196,116.535,55838.0
2023-01-12 14:30:00,121.83,121.97,121.39,121.83,62552.0,116.4681,116.602,116.0475,116.4681,62552.0
2023-01-12 15:00:00,121.83,122.0,121.41,121.68,71471.0,116.4681,116.6306,116.0666,116.3247,71471.0
2023-01-12 15:30:00,121.67,122.22,121.47,121.62,231047.0,116.3152,116.841,116.124,116.2674,231047.0
2023-01-13 09:30:00,119.79,120.76,119.54,120.63,28774.0,114.5179,115.4452,114.2789,115.3209,28774.0
2023-01-13 10:00:00,120.57,121.49,120.35,121.36,29842.0,115.2636,116.1431,115.0533,116.0188,29842.0
2023-01-13 10:30:00,121.32,121.4,120.39,120.47,38202.0,115.9806,116.057,115.0915,115.168,38202.0
2023-01-13 11:00:00,120.47,120.59,120.17,120.47,24163.0,115.168,115.2827,114.8812,115.168,24163.0
2023-01-13 11:30:00,120.47,120.47,120.07,120.12,17961.0,115.168,115.168,114.7856,114.8334,17961.0
2023-01-13 12:00:00,120.08,120.32,119.79,120.26,20777.0,114.7951,115.0246,114.5179,114.9672,20777.0
2023-01-13 12:30:00,120.25,120.53,120.12,120.43,15366.0,114.9577,115.2253,114.8334,115.1297,15366.0
2023-01-13 13:00:00,120.44,120.62,119.9,119.98,16802.0,115.1393,115.3114,114.6231,114.6995,16802.0
2023-01-13 13:30:00,119.99,120.75,119.93,120.66,17997.0,114.7091,115.4357,114.6517,115.3496,17997.0
2023-01-13 14:00:00,120.73,120.78,120.4,120.43,16262.0,115.4165,115.4643,115.1011,115.1297,16262.0
2023-01-13 14:30:00,120.49,120.58,120.3,120.31,21559.0,115.1871,115.2731,115.0055,115.015,21559.0
2023-01-13 15:00:00,120.34,121.08,120.3,121.08,35791.0,115.0437,115.7511,115.0055,115.7511,35791.0
2023-01-13 15:30:00,121.08,121.4,120.92,121.26,106895.0,115.7511,116.057,115.5982,115.9232,106895.0
2023-01-17 09:30:00,121.95,122.01,120.74,121.0,95490.0,116.5828,116.6402,115.4261,115.6747,95490.0
2023-01-17 10:00:00,120.97,121.87,120.96,121.43,54246.0,115.646,116.5064,115.6364,116.0857,54246.0
2023-01-17 10:30:00,121.52,121.53,121.03,121.32,44128.0,116.1718,116.1813,115.7033,115.9806,44128.0
2023-01-17 11:00:00,121.29,121.32,120.68,120.9,36796.0,115.9519,115.9806,115.3687,115.5791,36796.0
2023-01-17 11:30:00,120.89,121.33,120.73,121.15,53016.0,115.5695,115.9901,115.4165,115.8181,53016.0
2023-01-17 12:00:00,121.2,121.56,121.2,121.54,19569.0,115.8659,116.21,115.8659,116.1909,19569.0
2023-01-17 12:30:00,121.53,122.05,121.53,121.89,34046.0,116.1813,116.6784,116.1813,116.5255,34046.0
2023-01-17 13:00:00,121.88,122.05,121.41,121.41,17142.0,116.5159,116.6784,116.0666,116.0666,17142.0
2023-01-17 13:30:00,121.33,121.69,121.28,121.64,23871.0,115.9901,116.3343,115.9423,116.2865,23871.0
2023-01-17 14:00:00,121.64,121.84,120.86,120.92,27856.0,116.2865,116.4777,115.5408,115.5982,27856.0
2023-01-17 14:30:00,120.95,121.27,120.82,120.82,21130.0,115.6269,115.9328,115.5026,115.5026,21130.0
2023-01-17 15:00:00,120.83,121.13,120.18,120.25,38879.0,115.5121,115.7989,114.8907,114.9577,38879.0
2023-01-17 15:30:00,120.23,120.29,119.82,120.05,151408.0,114.9385,114.9959,114.5466,114.7665,151408.0
2023-01-18 09:30:00,120.93,121.36,120.27,121.14,18459.0,115.6077,116.0188,114.9768,115.8085,18459.0
2023-01-18 10:00:00,121.14,122.0,121.14,122.0,18587.0,115.8085,116.6306,115.8085,116.6306,18587.0
2023-01-18 10:30:00,121.98,122.0,121.2,121.66,30747.0,116.6115,116.6306,115.8659,116.3056,30747.0
2023-01-18 11:00:00,121.68,121.71,120.39,120.45,22448.0,116.3247,116.3534,115.0915,115.1489,22448.0
2023-01-18 11:30:00,120.33,120.77,120.08,120.34,28208.0,115.0341,115.4548,114.7951,115.0437,28208.0
2023-01-18 12:00:00,120.36,120.39,119.5,119.61,49908.0,115.0628,115.0915,114.2407,114.3458,49908.0
2023-01-18 12:30:00,119.6,119.87,119.16,119.29,19967.0,114.3363,114.5944,113.9156,114.0399,19967.0
2023-01-18 13:00:00,119.23,119.52,118.85,119.52,38241.0,113.9826,114.2598,113.6193,114.2598,38241.0
2023-01-18 13:30:00,119.47,119.67,119.3,119.58,21403.0,114.212,114.4032,114.0495,114.3171,21403.0
2023-01-18 14:00:00,119.54,119.93,119.41,119.93,13721.0,114.2789,114.6517,114.1546,114.6517,13721.0
2023-01-18 14:30:00,119.95,119.97,119.23,119.24,26399.0,114.6709,114.69,113.9826,113.9921,26399.0
2023-01-18 15:00:00,119.17,119.2,118.57,118.58,29241.0,113.9252,113.9539,113.3516,113.3612,29241.0
2023-01-18 15:30:00,118.56,118.77,118.22,118.68,94288.0,113.342,113.5428,113.017,113.4568,94288.0
2023-01-19 09:30:00,117.22,118.17,116.11,116.17,25941.0,112.061,112.9692,110.9999,111.0572,25941.0
2023-01-19 10:00:00,116.16,116.48,115.07,115.17,15265.0,111.0477,111.3536,110.0056,110.1012,15265.0
2023-01-19 10:30:00,115.31,115.58,114.54,114.96,23813.0,110.2351,110.4932,109.499,109.9005,23813.0
2023-01-19 11:00:00,115.03,115.68,115.0,115.5,16766.0,109.9674,110.5888,109.9387,110.4167,16766.0
2023-01-19 11:30:00,115.48,115.77,115.36,115.77,16839.0,110.3976,110.6748,110.2829,110.6748,16839.0
2023-01-19 12:00:00,115.74,116.06,115.51,115.62,16347.0,110.6462,110.9521,110.4263,110.5314,16347.0
2023-01-19 12:30:00,115.55,115.71,115.34,115.46,17486.0,110.4645,110.6175,110.2638,110.3785,17486.0
2023-01-19 13:00:00,115.5,116.32,115.44,116.15,23700.0,110.4167,111.2006,110.3594,111.0381,23700.0
2023-01-19 13:30:00,116.23,116.61,116.02,116.07,14331.0,111.1146,111.4779,110.9138,110.9616,14331.0
2023-01-19 14:00:00,116.06,116.64,115.92,116.64,17632.0,110.9521,111.5065,110.8182,111.5065,17632.0
2023-01-19 14:30:00,116.59,117.15,116.49,117.03,36706.0,111.4587,111.9941,111.3631,111.8794,36706.0
2023-01-19 15:00:00,117.14,117.28,116.86,117.01,24986.0,111.9845,112.1184,111.7169,111.8603,24986.0
2023-01-19 15:30:00,117.03,117.03,116.54,116.61,129724.0,111.8794,111.8794,111.4109,111.4779,129724.0
2023-01-20 09:30:00,117.38,118.01,116.72,117.95,64466.0,112.214,112.8162,111.583,112.7589,64466.0
2023-01-20 10:00:00,118.01,119.24,118.01,119.21,26806.0,112.8162,113.9921,112.8162,113.9634,26806.0
2023-01-20 10:30:00,119.22,120.18,119.06,119.67,37755.0,113.973,114.8907,113.82,114.4032,37755.0
2023-01-20 11:00:00,119.54,120.43,119.54,120.2,14548.0,114.2789,115.1297,114.2789,114.9099,14548.0
2023-01-20 11:30:00,120.18,120.22,119.7,119.85,9449.0,114.8907,114.929,114.4319,114.5753,9449.0
2023-01-20 12:00:00,119.85,119.99,119.59,119.89,9556.0,114.5753,114.7091,114.3267,114.6135,9556.0
2023-01-20 12:30:00,119.93,120.06,119.76,119.82,24957.0,114.6517,114.776,114.4892,114.5466,24957.0
2023-01-20 13:00:00,119.76,120.0,119.41,120.0,35931.0,114.4892,114.7187,114.1546,114.7187,35931.0
2023-01-20 13:30:00,120.06,120.78,120.06,120.64,28780.0,114.776,115.4643,114.776,115.3305,28780.0
2023-01-20 14:00:00,120.58,120.95,120.45,120.9,24245.0,115.2731,115.6269,115.1489,115.5791,24245.0
2023-01-20 14:30:00,120.89,121.15,120.68,121.15,25748.0,115.5695,115.8181,115.3687,115.8181,25748.0
2023-01-20 15:00:00,121.14,121.74,121.14,121.66,36329.0,115.8085,116.3821,115.8085,116.3056,36329.0
2023-01-20 15:30:00,121.7,121.83,121.42,121.58,183826.0,116.3438,116.4681,116.0762,116.2291,183826.0
2023-01-23 09:30:00,121.7,121.87,121.08,121.59,16311.0,116.3438,116.5064,115.7511,116.2387,16311.0
2023-01-23 10:00:00,121.71,122.02,121.04,121.4,16687.0,116.3534,116.6498,115.7129,116.057,16687.0
2023-01-23 10:30:00,121.4,122.0,121.22,121.94,19564.0,116.057,116.6306,115.885,116.5733,19564.0
2023-01-23 11:00:00,121.94,122.25,121.83,121.88,13464.0,116.5733,116.8696,116.4681,116.5159,13464.0
2023-01-23 11:30:00,121.88,122.4,121.88,122.38,9216.0,116.5159,117.013,116.5159,116.9939,9216.0
2023-01-23 12:00:00,122.32,122.42,121.92,122.0,18130.0,116.9366,117.0322,116.5542,116.6306,18130.0
2023-01-23 12:30:00,122.02,122.34,121.96,122.31,14662.0,116.6498,116.9557,116.5924,116.927,14662.0
2023-01-23 13:00:00,122.34,122.75,122.22,122.66,17253.0,116.9557,117.3476,116.841,117.2616,17253.0
2023-01-23 13:30:00,122.66,123.01,122.54,123.0,19147.0,117.2616,117.5962,117.1469,117.5866,19147.0
2023-01-23 14:00:00,122.93,122.93,122.22,122.23,20629.0,117.5197,117.5197,116.841,116.8505,20629.0
2023-01-23 14:30:00,122.18,122.36,121.82,122.35,52415.0,116.8027,116.9748,116.4586,116.9652,52415.0
2023-01-23 15:00:00,122.36,122.98,122.32,122.98,30927.0,116.9748,117.5675,116.9366,117.5675,30927.0
2023-01-23 15:30:00,122.95,123.17,122.86,123.01,103684.0,117.5388,117.7491,117.4528,117.5962,103684.0
2023-01-24 09:30:00,122.48,122.97,120.84,120.98,21716.0,117.0895,117.558,115.5217,115.6555,21716.0
2023-01-24 10:00:00,120.92,122.34,120.91,121.88,21242.0,115.5982,116.9557,115.5886,116.5159,21242.0
2023-01-24 10:30:00,122.01,122.56,121.99,122.52,35856.0,116.6402,117.166,116.6211,117.1278,35856.0
2023-01-24 11:00:00,122.47,123.36,122.21,123.3,47446.0,117.08,117.9308,116.8314,117.8734,47446.0
2023-01-24 11:30:00,123.23,123.25,122.35,122.48,11146.0,117.8065,117.8256,116.9652,117.0895,11146.0
2023-01-24 12:00:00,122.48,122.62,122.11,122.31,13454.0,117.0895,117.2234,116.7358,116.927,13454.0
2023-01-24 12:30:00,122.31,122.58,122.13,122.56,10822.0,116.927,117.1851,116.7549,117.166,10822.0
2023-01-24 13:00:00,122.49,122.55,121.89,122.02,12828.0,117.0991,117.1564,116.5255,116.6498,12828.0
2023-01-24 13:30:00,121.95,122.21,121.83,122.07,8083.0,116.5828,116.8314,116.4681,116.6976,8083.0
2023-01-24 14:00:00,122.05,122.51,121.85,122.48,9621.0,116.6784,117.1182,116.4872,117.0895,9621.0
2023-01-24 14:30:00,122.48,122.84,122.48,122.77,18360.0,117.0895,117.4337,117.0895,117.3668,18360.0
2023-01-24 15:00:00,122.79,122.8,122.18,122.34,16159.0,117.3859,117.3954,116.8027,116.9557,16159.0
2023-01-24 15:30:00,122.3,122.39,121.8,122.33,67254.0,116.9174,117.0035,116.4394,116.9461,67254.0
2023-01-25 09:30:00,120.38,120.41,119.3,119.34,38752.0,115.0819,115.1106,114.0495,114.0877,38752.0
2023-01-25 10:00:00,119.4,120.28,119.23,119.46,20028.0,114.1451,114.9863,113.9826,114.2024,20028.0
2023-01-25 10:30:00,119.37,119.52,118.74,119.16,22787.0,114.1164,114.2598,113.5141,113.9156,22787.0
2023-01-25 11:00:00,119.2,119.76,119.09,119.64,18681.0,113.9539,114.4892,113.8487,114.3745,18681.0
2023-01-25 11:30:00,119.64,119.8,119.27,119.63,16155.0,114.3745,114.5275,114.0208,114.3649,16155.0
2023-01-25 12:00:00,119.65,119.68,119.34,119.47,11834.0,114.3841,114.4127,114.0877,114.212,11834.0
2023-01-25 12:30:00,119.44,120.0,119.44,119.95,16607.0,114.1833,114.7187,114.1833,114.6709,16607.0
2023-01-25 13:00:00,119.89,120.63,119.77,120.59,15759.0,114.6135,115.3209,114.4988,115.2827,15759.0
2023-01-25 13:30:00,120.61,120.72,120.38,120.7,14332.0,115.3018,115.407,115.0819,115.3879,14332.0
2023-01-25 14:00:00,120.7,121.03,120.47,120.5,19425.0,115.3879,115.7033,115.168,115.1967,19425.0
2023-01-25 14:30:00,120.53,120.79,120.44,120.53,22810.0,115.2253,115.4739,115.1393,115.2253,22810.0
2023-01-25 15:00:00,120.5,121.23,120.5,121.22,27079.0,115.1967,115.8945,115.1967,115.885,27079.0
2023-01-25 15:30:00,121.22,121.48,120.85,121.48,106910.0,115.885,116.1335,115.5313,116.1335,106910.0
2023-01-26 09:30:00,121.16,121.3,119.26,119.3,51663.0,115.8276,115.9614,114.0112,114.0495,51663.0
2023-01-26 10:00:00,119.03,120.15,118.92,119.62,37616.0,113.7914,114.8621,113.6862,114.3554,37616.0
2023-01-26 10:30:00,119.65,120.06,118.74,118.83,33529.0,114.3841,114.776,113.5141,113.6002,33529.0
2023-01-26 11:00:00,118.78,119.31,118.5,118.55,27286.0,113.5524,114.059,113.2847,113.3325,27286.0
2023-01-26 11:30:00,118.68,119.36,118.59,119.13,36533.0,113.4568,114.1068,113.3707,113.887,36533.0
2023-01-26 12:00:00,119.18,119.45,119.06,119.2,21411.0,113.9348,114.1929,113.82,113.9539,21411.0
2023-01-26 12:30:00,119.12,119.64,119.03,119.41,24198.0,113.8774,114.3745,113.7914,114.1546,24198.0
2023-01-26 13:00:00,119.33,119.48,118.91,119.36,18106.0,114.0782,114.2215,113.6766,114.1068,18106.0
2023-01-26 13:30:00,119.36,119.85,119.32,119.4,35145.0,114.1068,114.5753,114.0686,114.1451,35145.0
2023-01-26 14:00:00,119.42,119.83,119.22,119.49,35650.0,114.1642,114.5561,113.973,114.2311,35650.0
2023-01-26 14:30:00,119.47,119.74,119.42,119.63,35943.0,114.212,114.4701,114.1642,114.3649,35943.0
2023-01-26 15:00:00,119.64,120.06,119.64,120.03,34322.0,114.3745,114.776,114.3745,114.7473,34322.0
2023-01-26 15:30:00,120.0,120.53,119.74,120.41,175373.0,114.7187,115.2253,114.4701,115.1106,175373.0
2023-01-27 09:30:00,119.2,120.55,119.0,120.07,31896.0,113.9539,115.2445,113.7627,114.7856,31896.0
2023-01-27 10:00:00,120.31,120.71,119.88,120.01,33313.0,115.015,115.3974,114.6039,114.7282,33313.0
2023-01-27 10:30:00,119.91,120.1,119.5,119.86,47063.0,114.6326,114.8143,114.2407,114.5848,47063.0
2023-01-27 11:00:00,119.86,120.18,119.76,119.99,28696.0,114.5848,114.8907,114.4892,114.7091,28696.0
2023-01-27 11:30:00,120.03,120.41,119.86,120.1,46953.0,114.7473,115.1106,114.5848,114.8143,46953.0
2023-01-27 12:00:00,120.06,120.78,120.02,120.43,24768.0,114.776,115.4643,114.7378,115.1297,24768.0
2023-01-27 12:30:00,120.42,120.75,120.36,120.44,8427.0,115.1202,115.4357,115.0628,115.1393,8427.0
2023-01-27 13:00:00,120.49,120.84,120.19,120.21,19352.0,115.1871,115.5217,114.9003,114.9194,19352.0
2023-01-27 13:30:00,120.21,120.67,120.11,120.18,25098.0,114.9194,115.3592,114.8238,114.8907,25098.0
2023-01-27 14:00:00,120.15,120.78,120.08,120.38,47067.0,114.8621,115.4643,114.7951,115.0819,47067.0
2023-01-27 14:30:00,120.39,120.59,120.29,120.39,20353.0,115.0915,115.2827,114.9959,115.0915,20353.0
2023-01-27 15:00:00,120.43,120.81,120.4,120.57,42338.0,115.1297,115.493,115.1011,115.2636,42338.0
2023-01-27 15:30:00,120.59,120.69,120.26,120.48,113711.0,115.2827,115.3783,114.9672,115.1775,113711.0
2023-01-30 09:30:00,118.72,122.18,118.72,121.69,104423.0,113.495,116.8027,113.495,116.3343,104423.0
2023-01-30 10:00:00,121.89,122.25,121.82,122.06,34531.0,116.5255,116.8696,116.4586,116.688,34531.0
2023-01-30 10:30:00,122.01,122.25,121.55,122.08,30055.0,116.6402,116.8696,116.2004,116.7071,30055.0
2023-01-30 11:00:00,122.07,122.53,121.85,122.5,51582.0,116.6976,117.1373,116.4872,117.1086,51582.0
2023-01-30 11:30:00,122.47,122.54,121.65,122.09,17356.0,117.08,117.1469,116.296,116.7167,17356.0
2023-01-30 12:00:00,122.08,122.5,122.0,122.28,37532.0,116.7071,117.1086,116.6306,116.8983,37532.0
2023-01-30 12:30:00,122.28,122.5,122.06,122.35,44395.0,116.8983,117.1086,116.688,116.9652,44395.0
2023-01-30 13:00:00,122.24,122.56,122.15,122.37,23939.0,116.8601,117.166,116.774,116.9844,23939.0
2023-01-30 13:30:00,122.31,122.31,122.06,122.3,17475.0,116.927,116.927,116.688,116.9174,17475.0
2023-01-30 14:00:00,122.31,122.31,121.85,122.12,18543.0,116.927,116.927,116.4872,116.7454,18543.0
2023-01-30 14:30:00,122.14,122.27,121.73,121.97,22893.0,116.7645,116.8888,116.3725,116.602,22893.0
2023-01-30 15:00:00,122.0,122.29,121.86,122.11,52239.0,116.6306,116.9079,116.4968,116.7358,52239.0
2023-01-30 15:30:00,122.06,122.58,121.92,121.96,115922.0,116.688,117.1851,116.5542,116.5924,115922.0
2023-01-31 09:30:00,122.55,122.95,121.47,122.1,18612.0,117.1564,117.5388,116.124,116.7262,18612.0
2023-01-31 10:00:00,121.99,122.17,121.06,122.17,19014.0,116.6211,116.7932,115.732,116.7932,19014.0
2023-01-31 10:30:00,122.17,122.54,121.98,122.48,19647.0,116.7932,117.1469,116.6115,117.0895,19647.0
2023-01-31 11:00:00,122.49,122.69,122.21,122.39,16794.0,117.0991,117.2903,116.8314,117.0035,16794.0
2023-01-31 11:30:00,122.31,122.4,121.91,122.11,7678.0,116.927,117.013,116.5446,116.7358,7678.0
2023-01-31 12:00:00,122.0,122.33,121.76,122.33,13301.0,116.6306,116.9461,116.4012,116.9461,13301.0
2023-01-31 12:30:00,122.31,122.96,122.25,122.96,13275.0,116.927,117.5484,116.8696,117.5484,13275.0
2023-01-31 13:00:00,122.91,123.0,122.61,122.63,31586.0,117.5006,117.5866,117.2138,117.2329,31586.0
2023-01-31 13:30:00,122.63,122.97,122.49,122.83,13331.0,117.2329,117.558,117.0991,117.4241,13331.0
2023-01-31 14:00:00,122.9,123.54,122.9,123.27,34312.0,117.491,118.1029,117.491,117.8447,34312.0
2023-01-31 14:30:00,123.29,123.46,122.84,123.0,115647.0,117.8639,118.0264,117.4337,117.5866,115647.0
2023-01-31 15:00:00,123.09,123.32,122.79,123.02,31971.0,117.6727,117.8925,117.3859,117.6058,31971.0
2023-01-31 15:30:00,123.07,123.26,122.86,123.19,233886.0,117.6535,117.8352,117.4528,117.7683,233886.0
2023-02-01 09:30:00,122.42,124.2,122.42,123.7,43338.0,117.0322,118.7338,117.0322,118.2558,43338.0
2023-02-01 10:00:00,123.69,123.81,122.95,123.64,17733.0,118.2463,118.361,117.5388,118.1985,17733.0
2023-02-01 10:30:00,123.67,123.72,122.78,122.8,17849.0,118.2271,118.2749,117.3763,117.3954,17849.0
2023-02-01 11:00:00,122.79,123.12,122.68,123.12,9712.0,117.3859,117.7013,117.2807,117.7013,9712.0
2023-02-01 11:30:00,123.08,123.33,122.89,123.01,11695.0,117.6631,117.9021,117.4815,117.5962,11695.0
2023-02-01 12:00:00,122.88,123.36,122.88,123.26,15023.0,117.4719,117.9308,117.4719,117.8352,15023.0
2023-02-01 12:30:00,123.27,123.52,123.24,123.42,14587.0,117.8447,118.0837,117.8161,117.9881,14587.0
2023-02-01 13:00:00,123.37,123.48,123.01,123.17,13658.0,117.9403,118.0455,117.5962,117.7491,13658.0
2023-02-01 13:30:00,123.16,123.32,122.83,122.87,11673.0,117.7396,117.8925,117.4241,117.4624,11673.0
2023-02-01 14:00:00,122.82,123.16,122.25,122.93,15575.0,117.4146,117.7396,116.8696,117.5197,15575.0
2023-02-01 14:30:00,123.01,124.1,122.27,123.77,93531.0,117.5962,118.6382,116.8888,118.3227,93531.0
2023-02-01 15:00:00,123.84,125.0,123.75,125.0,178533.0,118.3897,119.4986,118.3036,119.4986,178533.0
2023-02-01 15:30:00,125.14,126.7,124.8,124.95,171386.0,119.6324,121.1238,119.3074,119.4508,171386.0
2023-02-02 09:30:00,125.57,126.09,124.53,125.59,43461.0,120.0435,120.5406,119.0493,120.0626,43461.0
2023-02-02 10:00:00,125.54,126.21,125.11,125.76,52269.0,120.0148,120.6554,119.6038,120.2252,52269.0
2023-02-02 10:30:00,125.84,127.24,125.84,127.24,26705.0,120.3016,121.64,120.3016,121.64,26705.0
2023-02-02 11:00:00,127.21,127.88,126.88,127.86,46569.0,121.6113,122.2519,121.2959,122.2327,46569.0
2023-02-02 11:30:00,127.86,128.36,126.28,126.52,34948.0,122.2327,122.7107,120.7223,120.9517,34948.0
2023-02-02 12:00:00,126.6,127.24,126.6,127.08,9707.0,121.0282,121.64,121.0282,121.4871,9707.0
2023-02-02 12:30:00,127.08,127.58,126.92,127.54,19428.0,121.4871,121.9651,121.3341,121.9268,19428.0
2023-02-02 13:00:00,127.59,127.63,126.99,127.26,14115.0,121.9746,122.0129,121.401,121.6591,14115.0
2023-02-02 13:30:00,127.31,127.55,126.88,127.52,17652.0,121.7069,121.9364,121.2959,121.9077,17652.0
2023-02-02 14:00:00,127.59,127.78,127.11,127.5,28722.0,121.9746,122.1563,121.5157,121.8886,28722.0
2023-02-02 14:30:00,127.54,127.58,125.79,125.86,26501.0,121.9268,121.9651,120.2538,120.3208,26501.0
2023-02-02 15:00:00,125.71,126.04,125.43,125.98,52066.0,120.1774,120.4928,119.9097,120.4355,52066.0
2023-02-02 15:30:00,126.0,126.8,125.58,126.78,179135.0,120.4546,121.2194,120.0531,121.2003,179135.0
2023-02-03 09:30:00,125.0,126.69,124.94,126.51,25211.0,119.4986,121.1142,119.4412,120.9422,25211.0
2023-02-03 10:00:00,126.51,126.51,125.25,126.29,27859.0,120.9422,120.9422,119.7376,120.7318,27859.0
2023-02-03 10:30:00,126.28,126.65,125.63,125.78,12347.0,120.7223,121.076,120.1009,120.2443,12347.0
2023-02-03 11:00:00,125.81,125.94,125.32,125.94,9653.0,120.273,120.3972,119.8045,120.3972,9653.0
2023-02-03 11:30:00,126.04,126.1,125.51,125.72,16082.0,120.4928,120.5502,119.9862,120.1869,16082.0
2023-02-03 12:00:00,125.75,126.42,125.74,126.38,19378.0,120.2156,120.8561,120.206,120.8179,19378.0
2023-02-03 12:30:00,126.3,126.87,126.3,126.43,20093.0,120.7414,121.2863,120.7414,120.8657,20093.0
2023-02-03 13:00:00,126.41,126.48,125.96,126.08,41685.0,120.8466,120.9135,120.4164,120.5311,41685.0
2023-02-03 13:30:00,126.08,126.5,125.93,126.33,22577.0,120.5311,120.9326,120.3877,120.7701,22577.0
2023-02-03 14:00:00,126.27,126.66,126.27,126.37,11982.0,120.7127,121.0855,120.7127,120.8083,11982.0
2023-02-03 14:30:00,126.33,126.62,125.82,125.86,19679.0,120.7701,121.0473,120.2825,120.3208,19679.0
2023-02-03 15:00:00,125.78,126.32,125.53,125.98,24500.0,120.2443,120.7605,120.0053,120.4355,24500.0
2023-02-03 15:30:00,125.98,126.13,125.41,125.44,100185.0,120.4355,120.5789,119.8906,119.9192,100185.0
2023-02-06 09:30:00,124.0,124.45,122.34,122.77,26359.0,118.5426,118.9728,116.9557,117.3668,26359.0
2023-02-06 10:00:00,122.71,123.09,122.34,122.45,16146.0,117.3094,117.6727,116.9557,117.0608,16146.0
2023-02-06 10:30:00,122.26,122.53,121.77,122.42,34734.0,116.8792,117.1373,116.4108,117.0322,34734.0
2023-02-06 11:00:00,122.36,122.94,122.31,122.68,10144.0,116.9748,117.5293,116.927,117.2807,10144.0
2023-02-06 11:30:00,122.66,122.66,122.06,122.09,21211.0,117.2616,117.2616,116.688,116.7167,21211.0
2023-02-06 12:00:00,122.14,122.23,121.72,122.22,14037.0,116.7645,116.8505,116.363,116.841,14037.0
2023-02-06 12:30:00,122.23,122.65,122.22,122.39,15589.0,116.8505,117.252,116.841,117.0035,15589.0
2023-02-06 13:00:00,122.39,122.39,121.98,122.12,24467.0,117.0035,117.0035,116.6115,116.7454,24467.0
2023-02-06 13:30:00,122.11,122.72,122.03,122.62,22366.0,116.7358,117.319,116.6593,117.2234,22366.0
2023-02-06 14:00:00,122.63,122.81,122.34,122.43,18239.0,117.2329,117.405,116.9557,117.0417,18239.0
2023-02-06 14:30:00,122.43,122.43,122.06,122.18,23947.0,117.0417,117.0417,116.688,116.8027,23947.0
2023-02-06 15:00:00,122.16,122.35,122.04,122.15,26142.0,116.7836,116.9652,116.6689,116.774,26142.0
2023-02-06 15:30:00,122.11,122.38,121.92,122.12,179617.0,116.7358,116.9939,116.5542,116.7454,179617.0
2023-02-07 09:30:00,121.48,122.81,121.12,122.79,23726.0,116.1335,117.405,115.7894,117.3859,23726.0
2023-02-07 10:00:00,122.69,122.7,121.55,121.61,9985.0,117.2903,117.2998,116.2004,116.2578,9985.0
2023-02-07 10:30:00,121.54,121.91,121.45,121.56,10464.0,116.1909,116.5446,116.1048,116.21,10464.0
2023-02-07 11:00:00,121.53,121.72,121.25,121.32,14034.0,116.1813,116.363,115.9136,115.9806,14034.0
2023-02-07 11:30:00,121.33,122.09,121.32,121.94,12782.0,115.9901,116.7167,115.9806,116.5733,12782.0
2023-02-07 12:00:00,121.93,122.07,121.79,121.88,5100.0,116.5637,116.6976,116.4299,116.5159,5100.0
2023-02-07 12:30:00,121.83,123.46,121.68,123.36,20559.0,116.4681,118.0264,116.3247,117.9308,20559.0
2023-02-07 13:00:00,123.44,123.6,122.29,122.29,18643.0,118.0073,118.1602,116.9079,116.9079,18643.0
2023-02-07 13:30:00,122.17,122.25,121.48,122.07,17013.0,116.7932,116.8696,116.1335,116.6976,17013.0
2023-02-07 14:00:00,122.12,123.25,122.12,122.87,19478.0,116.7454,117.8256,116.7454,117.4624,19478.0
2023-02-07 14:30:00,122.91,123.44,122.83,123.29,16720.0,117.5006,118.0073,117.4241,117.8639,16720.0
2023-02-07 15:00:00,123.34,123.53,122.84,123.33,15750.0,117.9117,118.0933,117.4337,117.9021,15750.0
2023-02-07 15:30:00,123.31,124.45,123.21,123.93,87073.0,117.883,118.9728,117.7874,118.4757,87073.0
2023-02-08 09:30:00,122.44,123.54,122.08,123.36,13416.0,117.0513,118.1029,116.7071,117.9308,13416.0
2023-02-08 10:00:00,123.36,123.36,122.02,122.02,14275.0,117.9308,117.9308,116.6498,116.6498,14275.0
2023-02-08 10:30:00,122.0,122.1,121.34,121.59,26036.0,116.6306,116.7262,115.9997,116.2387,26036.0
2023-02-08 11:00:00,121.53,121.53,120.66,121.0,13714.0,116.1813,116.1813,115.3496,115.6747,13714.0
2023-02-08 11:30:00,120.98,121.26,120.7,121.18,10813.0,115.6555,115.9232,115.3879,115.8467,10813.0
2023-02-08 12:00:00,121.18,121.34,120.88,121.34,9987.0,115.8467,115.9997,115.5599,115.9997,9987.0
2023-02-08 12:30:00,121.34,121.39,121.08,121.29,10283.0,115.9997,116.0475,115.7511,115.9519,10283.0
2023-02-08 13:00:00,121.26,121.76,121.25,121.39,13040.0,115.9232,116.4012,115.9136,116.0475,13040.0
2023-02-08 13:30:00,121.35,121.61,121.09,121.31,23385.0,116.0092,116.2578,115.7607,115.971,23385.0
2023-02-08 14:00:00,121.29,121.6,121.19,121.37,36343.0,115.9519,116.2482,115.8563,116.0284,36343.0
2023-02-08 14:30:00,121.37,121.38,120.83,120.92,25770.0,116.0284,116.0379,115.5121,115.5982,25770.0
2023-02-08 15:00:00,120.93,120.95,120.56,120.82,12044.0,115.6077,115.6269,115.254,115.5026,12044.0
2023-02-08 15:30:00,120.81,121.57,120.75,121.49,80166.0,115.493,116.2196,115.4357,116.1431,80166.0
2023-02-09 09:30:00,122.94,124.05,122.55,122.55,17056.0,117.5293,118.5904,117.1564,117.1564,17056.0
2023-02-09 10:00:00,122.39,123.18,121.9,121.9,11855.0,117.0035,117.7587,116.535,116.535,11855.0
2023-02-09 10:30:00,121.95,122.7,121.95,122.43,7886.0,116.5828,117.2998,116.5828,117.0417,7886.0
2023-02-09 11:00:00,122.42,122.45,121.76,122.05,14699.0,117.0322,117.0608,116.4012,116.6784,14699.0
2023-02-09 11:30:00,121.93,121.97,121.55,121.8,16827.0,116.5637,116.602,116.2004,116.4394,16827.0
2023-02-09 12:00:00,121.78,122.29,121.77,122.16,19706.0,116.4203,116.9079,116.4108,116.7836,19706.0
2023-02-09 12:30:00,122.13,122.13,121.3,121.8,9970.0,116.7549,116.7549,115.9614,116.4394,9970.0
2023-02-09 13:00:00,121.76,121.81,121.23,121.23,14742.0,116.4012,116.449,115.8945,115.8945,14742.0
2023-02-09 13:30:00,121.15,121.54,120.98,121.19,9296.0,115.8181,116.1909,115.6555,115.8563,9296.0
2023-02-09 14:00:00,121.2,121.39,121.01,121.06,16799.0,115.8659,116.0475,115.6842,115.732,16799.0
2023-02-09 14:30:00,121.12,121.15,120.62,120.73,12560.0,115.7894,115.8181,115.3114,115.4165,12560.0
2023-02-09 15:00:00,120.71,120.74,119.96,120.07,22008.0,115.3974,115.4261,114.6804,114.7856,22008.0
2023-02-09 15:30:00,120.04,120.71,119.73,120.29,85144.0,114.7569,115.3974,114.4605,114.9959,85144.0
2023-02-10 09:30:00,119.48,119.88,119.23,119.38,8036.0,114.2215,114.6039,113.9826,114.126,8036.0
2023-02-10 10:00:00,119.2,119.72,118.67,119.46,16762.0,113.9539,114.451,113.4472,114.2024,16762.0
2023-02-10 10:30:00,119.41,119.45,118.43,118.69,13716.0,114.1546,114.1929,113.2178,113.4663,13716.0
2023-02-10 11:00:00,118.73,119.0,118.37,118.38,65963.0,113.5046,113.7627,113.1604,113.17,65963.0
2023-02-10 11:30:00,118.43,119.06,118.38,118.87,29125.0,113.2178,113.82,113.17,113.6384,29125.0
2023-02-10 12:00:00,118.86,118.97,118.16,118.23,12462.0,113.6288,113.734,112.9596,113.0266,12462.0
2023-02-10 12:30:00,118.17,118.92,118.15,118.92,8891.0,112.9692,113.6862,112.9501,113.6862,8891.0
2023-02-10 13:00:00,118.91,119.17,118.67,119.05,10365.0,113.6766,113.9252,113.4472,113.8105,10365.0
2023-02-10 13:30:00,119.04,119.1,118.76,118.95,5620.0,113.8009,113.8583,113.5332,113.7149,5620.0
2023-02-10 14:00:00,118.84,119.0,118.66,118.77,8428.0,113.6097,113.7627,113.4376,113.5428,8428.0
2023-02-10 14:30:00,118.78,119.34,118.77,119.26,23303.0,113.5524,114.0877,113.5428,114.0112,23303.0
2023-02-10 15:00:00,119.31,119.4,119.06,119.16,21541.0,114.059,114.1451,113.82,113.9156,21541.0
2023-02-10 15:30:00,119.22,119.99,119.22,119.86,58252.0,113.973,114.7091,113.973,114.5848,58252.0
2023-02-13 09:30:00,120.08,120.42,118.81,120.42,24095.0,114.7951,115.1202,113.581,115.1202,24095.0
2023-02-13 10:00:00,120.59,121.45,120.58,121.45,15743.0,115.2827,116.1048,115.2731,116.1048,15743.0
2023-02-13 10:30:00,121.39,121.67,121.32,121.56,11365.0,116.0475,116.3152,115.9806,116.21,11365.0
2023-02-13 11:00:00,121.56,121.64,121.31,121.49,15643.0,116.21,116.2865,115.971,116.1431,15643.0
2023-02-13 11:30:00,121.51,122.13,121.24,121.68,20537.0,116.1622,116.7549,115.9041,116.3247,20537.0
2023-02-13 12:00:00,121.68,121.9,121.63,121.63,12136.0,116.3247,116.535,116.2769,116.2769,12136.0
2023-02-13 12:30:00,121.67,121.89,121.49,121.81,11951.0,116.3152,116.5255,116.1431,116.449,11951.0
2023-02-13 13:00:00,121.84,122.1,121.63,121.98,20295.0,116.4777,116.7262,116.2769,116.6115,20295.0
2023-02-13 13:30:00,121.95,122.36,121.95,122.34,15965.0,116.5828,116.9748,116.5828,116.9557,15965.0
2023-02-13 14:00:00,122.37,122.45,121.99,122.12,20379.0,116.9844,117.0608,116.6211,116.7454,20379.0
2023-02-13 14:30:00,122.15,122.41,122.05,122.32,18422.0,116.774,117.0226,116.6784,116.9366,18422.0
2023-02-13 15:00:00,122.24,122.34,121.93,122.01,26115.0,116.8601,116.9557,116.5637,116.6402,26115.0
2023-02-13 15:30:00,122.03,122.48,121.88,122.01,126715.0,116.6593,117.0895,116.5159,116.6402,126715.0
2023-02-14 09:30:00,120.87,121.44,120.28,121.44,12324.0,115.5504,116.0953,114.9863,116.0953,12324.0
2023-02-14 10:00:00,121.57,122.73,121.2,122.55,27321.0,116.2196,117.3285,115.8659,117.1564,27321.0
2023-02-14 10:30:00,122.55,122.7,121.19,121.63,85022.0,117.1564,117.2998,115.8563,116.2769,85022.0
2023-02-14 11:00:00,121.54,122.26,121.51,121.52,25116.0,116.1909,116.8792,116.1622,116.1718,25116.0
2023-02-14 11:30:00,121.44,121.89,121.07,121.89,35102.0,116.0953,116.5255,115.7416,116.5255,35102.0
2023-02-14 12:00:00,121.79,122.33,121.63,122.21,21399.0,116.4299,116.9461,116.2769,116.8314,21399.0
2023-02-14 12:30:00,122.2,122.94,122.2,122.85,32835.0,116.8218,117.5293,116.8218,117.4432,32835.0
2023-02-14 13:00:00,122.85,123.6,122.85,123.04,30177.0,117.4432,118.1602,117.4432,117.6249,30177.0
2023-02-14 13:30:00,123.18,123.22,122.39,122.48,14384.0,117.7587,117.7969,117.0035,117.0895,14384.0
2023-02-14 14:00:00,122.37,122.79,122.05,122.79,17413.0,116.9844,117.3859,116.6784,117.3859,17413.0
2023-02-14 14:30:00,122.76,123.16,122.6,122.61,54753.0,117.3572,117.7396,117.2042,117.2138,54753.0
2023-02-14 15:00:00,122.65,122.81,122.44,122.45,37404.0,117.252,117.405,117.0513,117.0608,37404.0
2023-02-14 15:30:00,122.4,122.69,122.02,122.06,93306.0,117.013,117.2903,116.6498,116.688,93306.0
2023-02-15 09:30:00,120.54,121.38,120.21,120.71,27636.0,115.2349,116.0379,114.9194,115.3974,27636.0
2023-02-15 10:00:00,120.66,121.65,120.66,121.3,10505.0,115.3496,116.296,115.3496,115.9614,10505.0
2023-02-15 10:30:00,121.21,121.63,121.12,121.23,13953.0,115.8754,116.2769,115.7894,115.8945,13953.0
2023-02-15 11:00:00,121.18,121.71,121.18,121.62,14970.0,115.8467,116.3534,115.8467,116.2674,14970.0
2023-02-15 11:30:00,121.58,122.01,121.27,121.9,21788.0,116.2291,116.6402,115.9328,116.535,21788.0
2023-02-15 12:00:00,121.87,121.92,121.54,121.57,29188.0,116.5064,116.5542,116.1909,116.2196,29188.0
2023-02-15 12:30:00,121.57,121.84,121.56,121.62,15736.0,116.2196,116.4777,116.21,116.2674,15736.0
2023-02-15 13:00:00,121.62,121.9,121.56,121.82,12813.0,116.2674,116.535,116.21,116.4586,12813.0
2023-02-15 13:30:00,121.88,122.53,121.82,122.42,29598.0,116.5159,117.1373,116.4586,117.0322,29598.0
2023-02-15 14:00:00,122.42,122.48,122.14,122.4,22398.0,117.0322,117.0895,116.7645,117.013,22398.0
2023-02-15 14:30:00,122.34,122.45,122.2,122.39,21483.0,116.9557,117.0608,116.8218,117.0035,21483.0
2023-02-15 15:00:00,122.43,122.73,122.34,122.67,34964.0,117.0417,117.3285,116.9557,117.2712,34964.0
2023-02-15 15:30:00,122.67,122.9,122.39,122.89,88311.0,117.2712,117.491,117.0035,117.4815,88311.0
2023-02-16 09:30:00,121.11,121.11,119.74,120.08,28964.0,115.7798,115.7798,114.4701,114.7951,28964.0
2023-02-16 10:00:00,120.18,120.92,120.0,120.77,19451.0,114.8907,115.5982,114.7187,115.4548,19451.0
2023-02-16 10:30:00,120.79,121.59,120.74,121.53,18553.0,115.4739,116.2387,115.4261,116.1813,18553.0
2023-02-16 11:00:00,121.58,121.97,121.54,121.78,19327.0,116.2291,116.602,116.1909,116.4203,19327.0
2023-02-16 11:30:00,121.77,122.45,121.7,122.15,14979.0,116.4108,117.0608,116.3438,116.774,14979.0
2023-02-16 12:00:00,122.16,122.48,122.06,122.41,16216.0,116.7836,117.0895,116.688,117.0226,16216.0
2023-02-16 12:30:00,122.44,122.68,122.33,122.43,14595.0,117.0513,117.2807,116.9461,117.0417,14595.0
2023-02-16 13:00:00,122.43,122.56,122.26,122.38,18237.0,117.0417,117.166,116.8792,116.9939,18237.0
2023-02-16 13:30:00,122.38,122.82,122.35,122.63,22975.0,116.9939,117.4146,116.9652,117.2329,22975.0
2023-02-16 14:00:00,122.66,122.84,122.45,122.78,45095.0,117.2616,117.4337,117.0608,117.3763,45095.0
2023-02-16 14:30:00,122.77,123.12,122.77,122.84,42442.0,117.3668,117.7013,117.3668,117.4337,42442.0
2023-02-16 15:00:00,122.81,122.82,121.71,121.71,31789.0,117.405,117.4146,116.3534,116.3534,31789.0
2023-02-16 15:30:00,121.62,121.63,121.11,121.25,77825.0,116.2674,116.2769,115.7798,115.9136,77825.0
2023-02-17 09:30:00,120.02,120.37,117.97,118.3,30417.0,115.4133,115.7498,113.442,113.7593,30417.0
2023-02-17 10:00:00,118.6,119.67,118.6,119.45,11516.0,114.0478,115.0767,114.0478,114.8652,11516.0
2023-02-17 10:30:00,119.49,120.11,119.08,119.12,8933.0,114.9036,115.4998,114.5094,114.5478,8933.0
2023-02-17 11:00:00,119.02,119.11,118.67,118.73,10443.0,114.4517,114.5382,114.1151,114.1728,10443.0
2023-02-17 11:30:00,118.75,119.02,118.6,118.76,16040.0,114.192,114.4517,114.0478,114.2016,16040.0
2023-02-17 12:00:00,118.78,119.16,118.77,118.98,6854.0,114.2209,114.5863,114.2113,114.4132,6854.0
2023-02-17 12:30:00,118.93,119.24,118.78,118.86,6412.0,114.3651,114.6632,114.2209,114.2978,6412.0
2023-02-17 13:00:00,118.8,119.38,118.78,118.93,9997.0,114.2401,114.7978,114.2209,114.3651,9997.0
2023-02-17 13:30:00,118.94,119.2,118.89,118.97,10368.0,114.3747,114.6248,114.3267,114.4036,10368.0
2023-02-17 14:00:00,119.09,119.21,118.8,118.87,11569.0,114.519,114.6344,114.2401,114.3074,11569.0
2023-02-17 14:30:00,118.87,119.18,118.8,119.12,20319.0,114.3074,114.6055,114.2401,114.5478,20319.0
2023-02-17 15:00:00,119.11,119.27,119.01,119.08,26192.0,114.5382,114.6921,114.442,114.5094,26192.0
2023-02-17 15:30:00,119.05,119.35,118.84,118.9,96543.0,114.4805,114.769,114.2786,114.3363,96543.0
2023-02-21 09:30:00,117.85,117.85,116.24,116.34,47076.0,113.3266,113.3266,111.7784,111.8745,47076.0
2023-02-21 10:00:00,116.34,116.38,115.25,115.27,24729.0,111.8745,111.913,110.8264,110.8456,24729.0
2023-02-21 10:30:00,115.2,115.9,114.97,115.06,28733.0,110.7783,111.4514,110.5571,110.6437,28733.0
2023-02-21 11:00:00,115.03,115.29,114.73,114.88,45414.0,110.6148,110.8648,110.3263,110.4706,45414.0
2023-02-21 11:30:00,114.94,114.94,113.83,113.84,22414.0,110.5283,110.5283,109.4609,109.4705,22414.0
2023-02-21 12:00:00,113.71,113.88,113.16,113.32,58470.0,109.3455,109.509,108.8166,108.9704,58470.0
2023-02-21 12:30:00,113.32,113.36,112.85,113.07,40959.0,108.9704,109.0089,108.5185,108.73,40959.0
2023-02-21 13:00:00,113.06,113.38,112.95,113.09,65373.0,108.7204,109.0281,108.6146,108.7493,65373.0
2023-02-21 13:30:00,113.05,113.11,112.28,112.46,38550.0,108.7108,108.7685,107.9704,108.1435,38550.0
2023-02-21 14:00:00,112.47,112.54,111.79,112.05,62850.0,108.1531,108.2204,107.4992,107.7492,62850.0
2023-02-21 14:30:00,112.03,113.01,111.96,112.88,74626.0,107.73,108.6723,107.6626,108.5473,74626.0
2023-02-21 15:00:00,112.89,113.7,112.89,113.5,69850.0,108.5569,109.3359,108.5569,109.1435,69850.0
2023-02-21 15:30:00,113.5,113.75,112.62,113.16,220373.0,109.1435,109.3839,108.2973,108.8166,220373.0
2023-02-22 09:30:00,113.36,114.59,113.3,114.25,18662.0,109.0089,110.1917,108.9512,109.8647,18662.0
2023-02-22 10:00:00,114.33,114.43,113.83,113.84,10061.0,109.9417,110.0378,109.4609,109.4705,10061.0
2023-02-22 10:30:00,113.74,114.15,113.25,114.13,17695.0,109.3743,109.7686,108.9031,109.7494,17695.0
2023-02-22 11:00:00,114.13,114.65,114.13,114.2,22565.0,109.7494,110.2494,109.7494,109.8167,22565.0
2023-02-22 11:30:00,114.26,114.44,114.15,114.39,11937.0,109.8744,110.0475,109.7686,109.9994,11937.0
2023-02-22 12:00:00,114.38,115.02,114.34,114.84,9787.0,109.9898,110.6052,109.9513,110.4321,9787.0
2023-02-22 12:30:00,114.84,114.94,114.55,114.58,14083.0,110.4321,110.5283,110.1532,110.1821,14083.0
2023-02-22 13:00:00,114.56,114.74,114.43,114.61,14864.0,110.1629,110.3359,110.0378,110.2109,14864.0
2023-02-22 13:30:00,114.61,114.71,114.42,114.59,13902.0,110.2109,110.3071,110.0282,110.1917,13902.0
2023-02-22 14:00:00,114.5,114.84,113.98,114.39,32605.0,110.1052,110.4321,109.6051,109.9994,32605.0
2023-02-22 14:30:00,114.38,114.38,113.5,113.53,21263.0,109.9898,109.9898,109.1435,109.1724,21263.0
2023-02-22 15:00:00,113.56,113.95,113.44,113.71,22033.0,109.2012,109.5763,109.0858,109.3455,22033.0
2023-02-22 15:30:00,113.73,114.39,113.65,114.25,88898.0,109.3647,109.9994,109.2878,109.8647,88898.0
2023-02-23 09:30:00,114.8,115.75,114.72,115.18,24888.0,110.3936,111.3072,110.3167,110.7591,24888.0
2023-02-23 10:00:00,115.29,115.36,114.41,115.23,21906.0,110.8648,110.9321,110.0186,110.8071,21906.0
2023-02-23 10:30:00,115.22,115.22,113.88,114.03,27577.0,110.7975,110.7975,109.509,109.6532,27577.0
2023-02-23 11:00:00,114.16,114.39,113.8,113.92,27173.0,109.7782,109.9994,109.432,109.5474,27173.0
2023-02-23 11:30:00,113.94,114.15,113.53,113.53,26848.0,109.5666,109.7686,109.1724,109.1724,26848.0
2023-02-23 12:00:00,113.53,113.55,113.03,113.3,23974.0,109.1724,109.1916,108.6916,108.9512,23974.0
2023-02-23 12:30:00,113.38,113.94,113.37,113.82,15453.0,109.0281,109.5666,109.0185,109.4513,15453.0
2023-02-23 13:00:00,113.81,114.15,113.68,114.05,22180.0,109.4416,109.7686,109.3166,109.6724,22180.0
2023-02-23 13:30:00,113.98,113.99,113.55,113.68,41033.0,109.6051,109.6147,109.1916,109.3166,41033.0
2023-02-23 14:00:00,113.73,114.01,113.59,113.96,43624.0,109.3647,109.634,109.2301,109.5859,43624.0
2023-02-23 14:30:00,113.97,114.45,113.96,114.08,46380.0,109.5955,110.0571,109.5859,109.7013,46380.0
2023-02-23 15:00:00,114.07,114.85,114.07,114.84,40696.0,109.6917,110.4417,109.6917,110.4321,40696.0
2023-02-23 15:30:00,114.85,115.01,114.7,114.79,104638.0,110.4417,110.5956,110.2975,110.384,104638.0
2023-02-24 09:30:00,112.26,112.6,110.15,111.9,161562.0,107.9511,108.2781,105.9221,107.6049,161562.0
2023-02-24 10:00:00,111.8,115.37,111.16,115.23,179890.0,107.5088,110.9418,106.8934,110.8071,179890.0
2023-02-24 10:30:00,115.12,117.77,114.79,117.17,330652.0,110.7014,113.2496,110.384,112.6727,330652.0
2023-02-24 11:00:00,117.2,117.55,116.13,116.9,237766.0,112.7015,113.0381,111.6726,112.413,237766.0
2023-02-24 11:30:00,116.84,118.27,115.84,117.89,132666.0,112.3553,113.7304,111.3937,113.365,132666.0
2023-02-24 12:00:00,117.95,120.0,116.87,117.48,212549.0,113.4227,115.394,112.3842,112.9708,212549.0
2023-02-24 12:30:00,117.48,117.61,116.85,117.2,99758.0,112.9708,113.0958,112.365,112.7015,99758.0
2023-02-24 13:00:00,117.14,117.2,116.44,116.71,96963.0,112.6438,112.7015,111.9707,112.2303,96963.0
2023-02-24 13:30:00,116.7,117.49,116.32,117.4,88080.0,112.2207,112.9804,111.8553,112.8938,88080.0
2023-02-24 14:00:00,117.45,118.07,117.28,117.96,90167.0,112.9419,113.5381,112.7784,113.4323,90167.0
2023-02-24 14:30:00,117.89,118.32,117.24,117.87,102698.0,113.365,113.7785,112.74,113.3458,102698.0
2023-02-24 15:00:00,117.93,118.31,117.69,118.06,88685.0,113.4035,113.7689,113.1727,113.5285,88685.0
2023-02-24 15:30:00,118.05,118.18,117.61,117.67,368908.0,113.5189,113.6439,113.0958,113.1535,368908.0
2023-02-27 09:30:00,120.0,122.76,118.61,120.59,58418.0,115.394,118.0481,114.0574,115.9614,58418.0
2023-02-27 10:00:00,120.58,120.78,119.2,119.29,60271.0,115.9518,116.1441,114.6248,114.7113,60271.0
2023-02-27 10:30:00,119.34,120.0,118.94,119.7,52926.0,114.7594,115.394,114.3747,115.1056,52926.0
2023-02-27 11:00:00,119.75,120.02,119.39,119.81,55332.0,115.1536,115.4133,114.8075,115.2113,55332.0
2023-02-27 11:30:00,119.7,119.76,118.93,119.52,37496.0,115.1056,115.1633,114.3651,114.9325,37496.0
2023-02-27 12:00:00,119.56,119.56,118.93,119.27,26143.0,114.9709,114.9709,114.3651,114.6921,26143.0
2023-02-27 12:30:00,119.26,119.76,119.25,119.71,20902.0,114.6825,115.1633,114.6728,115.1152,20902.0
2023-02-27 13:00:00,119.7,119.84,118.96,119.0,34318.0,115.1056,115.2402,114.394,114.4324,34318.0
2023-02-27 13:30:00,118.98,119.11,118.39,118.55,39898.0,114.4132,114.5382,113.8458,113.9997,39898.0
2023-02-27 14:00:00,118.54,118.86,118.03,118.23,37973.0,113.9901,114.2978,113.4997,113.692,37973.0
2023-02-27 14:30:00,118.21,118.26,117.42,117.53,49547.0,113.6728,113.7208,112.9131,113.0189,49547.0
2023-02-27 15:00:00,117.48,117.79,117.36,117.79,85257.0,112.9708,113.2689,112.8554,113.2689,85257.0
2023-02-27 15:30:00,117.79,117.82,117.31,117.42,228208.0,113.2689,113.2977,112.8073,112.9131,228208.0
2023-02-28 09:30:00,116.79,117.06,116.1,116.71,47202.0,112.3073,112.5669,111.6437,112.2303,47202.0
2023-02-28 10:00:00,116.71,117.22,116.13,116.21,31729.0,112.2303,112.7208,111.6726,111.7495,31729.0
2023-02-28 10:30:00,116.27,116.77,116.15,116.65,30831.0,111.8072,112.288,111.6918,112.1726,30831.0
2023-02-28 11:00:00,116.73,117.6,116.72,117.36,31045.0,112.2496,113.0862,112.2399,112.8554,31045.0
2023-02-28 11:30:00,117.36,117.4,117.03,117.09,20458.0,112.8554,112.8938,112.538,112.5957,20458.0
2023-02-28 12:00:00,117.12,117.31,116.89,117.21,28890.0,112.6246,112.8073,112.4034,112.7111,28890.0
2023-02-28 12:30:00,117.21,117.55,117.07,117.5,22200.0,112.7111,113.0381,112.5765,112.99,22200.0
2023-02-28 13:00:00,117.45,117.74,117.43,117.54,21976.0,112.9419,113.2208,112.9227,113.0285,21976.0
2023-02-28 13:30:00,117.55,117.76,117.25,117.4,11946.0,113.0381,113.24,112.7496,112.8938,11946.0
2023-02-28 14:00:00,117.43,117.7,117.17,117.51,42716.0,112.9227,113.1823,112.6727,112.9996,42716.0
2023-02-28 14:30:00,117.51,117.67,117.31,117.37,42482.0,112.9996,113.1535,112.8073,112.865,42482.0
2023-02-28 15:00:00,117.32,117.4,116.65,116.86,43911.0,112.8169,112.8938,112.1726,112.3746,43911.0
2023-02-28 15:30:00,116.86,116.86,116.2,116.2,236475.0,112.3746,112.3746,111.7399,111.7399,236475.0
2023-03-01 09:30:00,116.31,120.42,116.31,120.35,81349.0,111.8457,115.7979,111.8457,115.7306,81349.0
2023-03-01 10:00:00,120.6,121.66,120.22,121.06,111288.0,115.971,116.9903,115.6056,116.4134,111288.0
2023-03-01 10:30:00,120.99,121.6,120.39,120.71,52681.0,116.346,116.9326,115.7691,116.0768,52681.0
2023-03-01 11:00:00,120.81,120.95,120.11,120.85,59028.0,116.173,116.3076,115.4998,116.2114,59028.0
2023-03-01 11:30:00,120.8,121.32,120.52,121.15,30097.0,116.1633,116.6634,115.8941,116.4999,30097.0
2023-03-01 12:00:00,121.11,121.49,121.06,121.15,31072.0,116.4614,116.8269,116.4134,116.4999,31072.0
2023-03-01 12:30:00,121.17,121.48,120.9,120.91,36590.0,116.5191,116.8172,116.2595,116.2691,36590.0
2023-03-01 13:00:00,120.92,120.95,120.35,120.39,23580.0,116.2787,116.3076,115.7306,115.7691,23580.0
2023-03-01 13:30:00,120.43,120.98,120.23,120.32,25427.0,115.8075,116.3364,115.6152,115.7018,25427.0
2023-03-01 14:00:00,120.26,120.28,119.61,119.75,34164.0,115.6441,115.6633,115.019,115.1536,34164.0
2023-03-01 14:30:00,119.65,119.84,119.52,119.66,27791.0,115.0575,115.2402,114.9325,115.0671,27791.0
2023-03-01 15:00:00,119.7,120.18,119.7,119.93,34232.0,115.1056,115.5671,115.1056,115.3267,34232.0
2023-03-01 15:30:00,119.93,120.21,119.6,119.72,154281.0,115.3267,115.596,115.0094,115.1248,154281.0
2023-03-02 09:30:00,119.79,121.19,119.18,120.66,68339.0,115.1921,116.5384,114.6055,116.0287,68339.0
2023-03-02 10:00:00,120.86,121.57,120.42,121.12,53285.0,116.221,116.9038,115.7979,116.4711,53285.0
2023-03-02 10:30:00,121.12,122.15,121.12,122.14,54907.0,116.4711,117.4615,116.4711,117.4519,54907.0
2023-03-02 11:00:00,122.14,122.22,121.29,121.46,99370.0,117.4519,117.5288,116.6345,116.798,99370.0
2023-03-02 11:30:00,121.47,121.72,121.19,121.28,113134.0,116.8076,117.048,116.5384,116.6249,113134.0
2023-03-02 12:00:00,121.31,121.72,121.08,121.68,37996.0,116.6538,117.048,116.4326,117.0096,37996.0
2023-03-02 12:30:00,121.65,122.73,121.59,122.73,54761.0,116.9807,118.0193,116.923,118.0193,54761.0
2023-03-02 13:00:00,122.72,122.82,122.07,122.07,37907.0,118.0096,118.1058,117.3846,117.3846,37907.0
2023-03-02 13:30:00,122.13,122.73,122.07,122.7,25301.0,117.4423,118.0193,117.3846,117.9904,25301.0
2023-03-02 14:00:00,122.69,123.03,122.58,123.02,29166.0,117.9808,118.3077,117.875,118.2981,29166.0
2023-03-02 14:30:00,123.01,123.34,122.95,123.27,50774.0,118.2885,118.6058,118.2308,118.5385,50774.0
2023-03-02 15:00:00,123.25,123.62,123.2,123.55,55119.0,118.5193,118.8751,118.4712,118.8078,55119.0
2023-03-02 15:30:00,123.55,123.97,123.44,123.59,204963.0,118.8078,119.2117,118.702,118.8463,204963.0
2023-03-03 09:30:00,124.49,124.49,123.8,124.08,33326.0,119.7117,119.7117,119.0482,119.3174,33326.0
2023-03-03 10:00:00,124.16,124.39,123.1,124.22,52500.0,119.3944,119.6155,118.3751,119.4521,52500.0
2023-03-03 10:30:00,124.23,124.79,124.19,124.43,41211.0,119.4617,120.0002,119.4232,119.654,41211.0
2023-03-03 11:00:00,124.39,124.65,124.14,124.27,28541.0,119.6155,119.8656,119.3751,119.5002,28541.0
2023-03-03 11:30:00,124.28,124.49,123.96,124.34,46490.0,119.5098,119.7117,119.2021,119.5675,46490.0
2023-03-03 12:00:00,124.32,124.74,124.25,124.45,45873.0,119.5482,119.9521,119.4809,119.6732,45873.0
2023-03-03 12:30:00,124.57,124.8,124.52,124.78,24829.0,119.7886,120.0098,119.7406,119.9906,24829.0
2023-03-03 13:00:00,124.78,125.0,124.69,124.93,18384.0,119.9906,120.2021,119.904,120.1348,18384.0
2023-03-03 13:30:00,124.94,125.03,124.81,124.97,20645.0,120.1444,120.231,120.0194,120.1733,20645.0
2023-03-03 14:00:00,124.95,125.11,124.68,124.88,39908.0,120.1541,120.3079,119.8944,120.0867,39908.0
2023-03-03 14:30:00,124.92,125.24,124.9,125.1,23580.0,120.1252,120.4329,120.106,120.2983,23580.0
2023-03-03 15:00:00,125.11,125.23,124.58,124.59,36412.0,120.3079,120.4233,119.7983,119.8079,36412.0
2023-03-03 15:30:00,124.56,124.71,124.09,124.54,258796.0,119.779,119.9233,119.3271,119.7598,258796.0
2023-03-06 09:30:00,124.22,124.22,122.83,123.27,62326.0,119.4521,119.4521,118.1154,118.5385,62326.0
2023-03-06 10:00:00,123.35,123.7,122.93,123.01,29727.0,118.6155,118.952,118.2116,118.2885,29727.0
2023-03-06 10:30:00,122.95,123.19,122.21,122.3,38757.0,118.2308,118.4616,117.5192,117.6058,38757.0
2023-03-06 11:00:00,122.42,122.51,122.11,122.23,44386.0,117.7212,117.8077,117.4231,117.5385,44386.0
2023-03-06 11:30:00,122.26,122.41,121.74,121.9,19934.0,117.5673,117.7115,117.0673,117.2211,19934.0
2023-03-06 12:00:00,121.96,122.17,121.17,121.21,38915.0,117.2788,117.4808,116.5191,116.5576,38915.0
2023-03-06 12:30:00,121.26,121.46,120.96,121.09,33865.0,116.6057,116.798,116.3172,116.4422,33865.0
2023-03-06 13:00:00,121.09,121.24,120.7,121.1,38920.0,116.4422,116.5865,116.0672,116.4518,38920.0
2023-03-06 13:30:00,121.13,121.13,120.55,120.6,37918.0,116.4807,116.4807,115.9229,115.971,37918.0
2023-03-06 14:00:00,120.65,120.86,120.41,120.54,21590.0,116.0191,116.221,115.7883,115.9133,21590.0
2023-03-06 14:30:00,120.56,120.62,120.09,120.53,22008.0,115.9326,115.9902,115.4806,115.9037,22008.0
2023-03-06 15:00:00,120.54,120.7,120.2,120.24,45856.0,115.9133,116.0672,115.5864,115.6248,45856.0
2023-03-06 15:30:00,120.25,120.52,119.99,120.1,146730.0,115.6345,115.8941,115.3844,115.4902,146730.0
2023-03-07 09:30:00,119.83,120.48,119.12,120.35,37490.0,115.2306,115.8556,114.5478,115.7306,37490.0
2023-03-07 10:00:00,120.35,120.35,118.57,118.77,41823.0,115.7306,115.7306,114.0189,114.2113,41823.0
2023-03-07 10:30:00,118.68,119.03,117.82,118.04,23332.0,114.1247,114.4613,113.2977,113.5093,23332.0
2023-03-07 11:00:00,117.69,118.27,117.65,117.68,20649.0,113.1727,113.7304,113.1342,113.1631,20649.0
2023-03-07 11:30:00,117.71,117.78,117.4,117.55,15726.0,113.1919,113.2593,112.8938,113.0381,15726.0
2023-03-07 12:00:00,117.51,118.2,117.29,117.9,17253.0,112.9996,113.6631,112.7881,113.3747,17253.0
2023-03-07 12:30:00,117.81,118.13,117.73,117.88,14614.0,113.2881,113.5958,113.2112,113.3554,14614.0
2023-03-07 13:00:00,117.81,117.81,117.42,117.53,33145.0,113.2881,113.2881,112.9131,113.0189,33145.0
2023-03-07 13:30:00,117.53,117.75,117.17,117.18,31368.0,113.0189,113.2304,112.6727,112.6823,31368.0
2023-03-07 14:00:00,117.16,117.6,117.16,117.6,15550.0,112.6631,113.0862,112.6631,113.0862,15550.0
2023-03-07 14:30:00,117.61,117.69,117.06,117.07,24314.0,113.0958,113.1727,112.5669,112.5765,24314.0
2023-03-07 15:00:00,117.09,117.75,117.08,117.56,35954.0,112.5957,113.2304,112.5861,113.0477,35954.0
2023-03-07 15:30:00,117.62,117.89,117.35,117.68,185321.0,113.1054,113.365,112.8458,113.1631,185321.0
2023-03-08 09:30:00,117.69,118.61,116.93,118.57,47908.0,113.1727,114.0574,112.4419,114.0189,47908.0
2023-03-08 10:00:00,118.62,118.95,117.55,118.55,95179.0,114.067,114.3843,113.0381,113.9997,95179.0
2023-03-08 10:30:00,118.56,118.67,117.58,117.67,131285.0,114.0093,114.1151,113.0669,113.1535,131285.0
2023-03-08 11:00:00,117.76,118.13,117.52,117.87,45118.0,113.24,113.5958,113.0092,113.3458,45118.0
2023-03-08 11:30:00,117.85,118.19,117.65,117.86,30320.0,113.3266,113.6535,113.1342,113.3362,30320.0
2023-03-08 12:00:00,117.8,117.87,117.28,117.66,46011.0,113.2785,113.3458,112.7784,113.1439,46011.0
2023-03-08 12:30:00,117.55,117.63,117.31,117.53,38530.0,113.0381,113.115,112.8073,113.0189,38530.0
2023-03-08 13:00:00,117.53,117.97,117.19,117.3,47297.0,113.0189,113.442,112.6919,112.7977,47297.0
2023-03-08 13:30:00,117.43,117.46,117.2,117.37,19975.0,112.9227,112.9515,112.7015,112.865,19975.0
2023-03-08 14:00:00,117.43,117.53,117.23,117.35,23666.0,112.9227,113.0189,112.7304,112.8458,23666.0
2023-03-08 14:30:00,117.4,117.41,116.8,116.83,17586.0,112.8938,112.9035,112.3169,112.3457,17586.0
2023-03-08 15:00:00,116.85,117.14,116.77,116.98,22674.0,112.365,112.6438,112.288,112.49,22674.0
2023-03-08 15:30:00,117.01,118.14,117.0,117.95,146346.0,112.5188,113.6054,112.5092,113.4227,146346.0
2023-03-09 09:30:00,118.11,119.4,118.0,118.98,33383.0,113.5766,114.8171,113.4708,114.4132,33383.0
2023-03-09 10:00:00,119.0,119.05,118.12,118.27,38033.0,114.4324,114.4805,113.5862,113.7304,38033.0
2023-03-09 10:30:00,118.32,118.66,118.08,118.15,20969.0,113.7785,114.1055,113.5477,113.6151,20969.0
2023-03-09 11:00:00,118.13,118.13,117.5,117.68,27060.0,113.5958,113.5958,112.99,113.1631,27060.0
2023-03-09 11:30:00,117.68,117.9,117.42,117.5,21109.0,113.1631,113.3747,112.9131,112.99,21109.0
2023-03-09 12:00:00,117.37,117.4,116.97,117.26,12394.0,112.865,112.8938,112.4803,112.7592,12394.0
2023-03-09 12:30:00,117.23,117.23,116.43,116.52,22131.0,112.7304,112.7304,111.9611,112.0476,22131.0
2023-03-09 13:00:00,116.55,116.83,116.11,116.29,13997.0,112.0765,112.3457,111.6534,111.8264,13997.0
2023-03-09 13:30:00,116.24,116.32,115.34,115.64,25684.0,111.7784,111.8553,110.9129,111.2014,25684.0
2023-03-09 14:00:00,115.65,115.72,115.18,115.26,32730.0,111.211,111.2783,110.7591,110.836,32730.0
2023-03-09 14:30:00,115.23,115.43,114.95,115.0,58180.0,110.8071,110.9995,110.5379,110.586,58180.0
2023-03-09 15:00:00,115.03,115.07,113.61,113.88,79910.0,110.6148,110.6533,109.2493,109.509,79910.0
2023-03-09 15:30:00,113.84,114.37,113.57,113.68,198761.0,109.4705,109.9801,109.2108,109.3166,198761.0
2023-03-10 09:30:00,113.68,113.68,109.43,111.5,89227.0,109.3166,109.3166,105.2298,107.2203,89227.0
2023-03-10 10:00:00,111.94,112.09,110.97,111.69,64834.0,107.6434,107.7877,106.7106,107.403,64834.0
2023-03-10 10:30:00,111.68,112.41,110.24,111.65,54815.0,107.3934,108.0954,106.0087,107.3645,54815.0
2023-03-10 11:00:00,111.63,112.46,111.25,112.32,46188.0,107.3453,108.1435,106.9799,108.0088,46188.0
2023-03-10 11:30:00,112.34,112.53,110.53,110.53,47618.0,108.0281,108.2108,106.2875,106.2875,47618.0
2023-03-10 12:00:00,110.64,110.8,109.73,110.02,29700.0,106.3933,106.5472,105.5182,105.7971,29700.0
2023-03-10 12:30:00,110.05,110.52,109.69,109.76,62261.0,105.826,106.2779,105.4798,105.5471,62261.0
2023-03-10 13:00:00,109.78,109.98,108.25,108.28,42038.0,105.5663,105.7586,104.095,104.1239,42038.0
2023-03-10 13:30:00,108.31,108.41,107.48,107.77,64627.0,104.1527,104.2489,103.3546,103.6335,64627.0
2023-03-10 14:00:00,107.86,109.01,107.83,107.92,55792.0,103.72,104.8259,103.6912,103.7777,55792.0
2023-03-10 14:30:00,107.91,109.41,107.91,108.95,72459.0,103.7681,105.2105,103.7681,104.7682,72459.0
2023-03-10 15:00:00,108.98,109.69,108.7,109.43,63315.0,104.797,105.4798,104.5278,105.2298,63315.0
2023-03-10 15:30:00,109.42,109.52,108.89,109.18,206241.0,105.2201,105.3163,104.7105,104.9894,206241.0
2023-03-13 09:30:00,106.74,106.79,104.74,105.12,83845.0,102.643,102.6911,100.7198,101.0852,83845.0
2023-03-13 10:00:00,105.13,106.19,104.69,105.1,80670.0,101.0948,102.1141,100.6717,101.066,80670.0
2023-03-13 10:30:00,105.15,106.43,104.88,106.43,59207.0,101.114,102.3449,100.8544,102.3449,59207.0
2023-03-13 11:00:00,106.32,108.03,106.03,108.0,50583.0,102.2391,103.8835,101.9603,103.8546,50583.0
2023-03-13 11:30:00,108.11,108.38,106.54,107.34,46560.0,103.9604,104.2201,102.4507,103.22,46560.0
2023-03-13 12:00:00,107.38,108.0,105.85,106.09,51502.0,103.2584,103.8546,101.7872,102.018,51502.0
2023-03-13 12:30:00,106.05,106.84,105.59,105.85,23973.0,101.9795,102.7392,101.5371,101.7872,23973.0
2023-03-13 13:00:00,105.89,106.2,105.41,105.86,21863.0,101.8256,102.1237,101.3641,101.7968,21863.0
2023-03-13 13:30:00,105.83,106.63,105.59,106.57,28880.0,101.7679,102.5372,101.5371,102.4795,28880.0
2023-03-13 14:00:00,106.59,107.22,106.39,106.94,40789.0,102.4988,103.1046,102.3064,102.8353,40789.0
2023-03-13 14:30:00,107.02,107.46,106.17,106.53,79554.0,102.9123,103.3354,102.0949,102.4411,79554.0
2023-03-13 15:00:00,106.49,106.6,105.2,105.43,72995.0,102.4026,102.5084,101.1621,101.3833,72995.0
2023-03-13 15:30:00,105.43,106.12,105.19,105.24,182893.0,101.3833,102.0468,101.1525,101.2006,182893.0
2023-03-14 09:30:00,108.25,108.86,106.51,106.86,135586.0,104.095,104.6816,102.4218,102.7584,135586.0
2023-03-14 10:00:00,106.92,107.17,106.06,106.54,56009.0,102.8161,103.0565,101.9891,102.4507,56009.0
2023-03-14 10:30:00,106.55,107.55,106.35,107.07,65378.0,102.4603,103.4219,102.268,102.9603,65378.0
2023-03-14 11:00:00,107.06,108.24,106.82,108.23,47802.0,102.9507,104.0854,102.7199,104.0758,47802.0
2023-03-14 11:30:00,108.21,108.22,107.8,107.99,68214.0,104.0566,104.0662,103.6623,103.845,68214.0
2023-03-14 12:00:00,107.99,108.25,107.86,107.98,84555.0,103.845,104.095,103.72,103.8354,84555.0
2023-03-14 12:30:00,107.98,108.25,107.7,107.84,104041.0,103.8354,104.095,103.5662,103.7008,104041.0
2023-03-14 13:00:00,107.82,107.91,106.44,107.11,125656.0,103.6816,103.7681,102.3545,102.9988,125656.0
2023-03-14 13:30:00,107.07,107.39,106.96,107.17,82162.0,102.9603,103.2681,102.8546,103.0565,82162.0
2023-03-14 14:00:00,107.2,107.33,106.7,107.04,145439.0,103.0853,103.2104,102.6045,102.9315,145439.0
2023-03-14 14:30:00,107.01,107.43,106.98,107.39,100813.0,102.9026,103.3065,102.8738,103.2681,100813.0
2023-03-14 15:00:00,107.43,107.51,106.72,107.47,203700.0,103.3065,103.3834,102.6238,103.345,203700.0
2023-03-14 15:30:00,107.48,108.02,107.33,107.99,356973.0,103.3546,103.8739,103.2104,103.845,356973.0
2023-03-15 09:30:00,103.96,104.13,102.04,103.03,270366.0,99.9697,100.1332,98.1234,99.0754,270366.0
2023-03-15 10:00:00,102.95,103.68,102.23,102.69,188261.0,98.9985,99.7005,98.3061,98.7485,188261.0
2023-03-15 10:30:00,102.69,103.04,101.75,102.42,177757.0,98.7485,99.085,97.8445,98.4888,177757.0
2023-03-15 11:00:00,102.42,102.59,101.95,102.29,108223.0,98.4888,98.6523,98.0369,98.3638,108223.0
2023-03-15 11:30:00,102.31,102.52,101.71,101.84,93367.0,98.383,98.585,97.8061,97.9311,93367.0
2023-03-15 12:00:00,101.83,101.85,100.56,100.92,69004.0,97.9215,97.9407,96.7002,97.0464,69004.0
2023-03-15 12:30:00,100.91,101.44,100.32,100.88,91800.0,97.0368,97.5464,96.4694,97.0079,91800.0
2023-03-15 13:00:00,100.9,101.84,100.69,101.72,77931.0,97.0272,97.9311,96.8252,97.8157,77931.0
2023-03-15 13:30:00,101.68,101.71,100.87,101.44,67692.0,97.7772,97.8061,96.9983,97.5464,67692.0
2023-03-15 14:00:00,101.51,102.12,100.91,101.8,152033.0,97.6137,98.2003,97.0368,97.8926,152033.0
2023-03-15 14:30:00,101.78,102.12,101.5,101.99,103078.0,97.8734,98.2003,97.6041,98.0753,103078.0
2023-03-15 15:00:00,102.02,102.39,101.83,102.2,98417.0,98.1042,98.46,97.9215,98.2773,98417.0
2023-03-15 15:30:00,102.2,102.37,101.68,102.37,287681.0,98.2773,98.4407,97.7772,98.4407,287681.0
2023-03-16 09:30:00,100.36,101.59,99.91,100.96,99753.0,96.5079,97.6907,96.0752,97.0849,99753.0
2023-03-16 10:00:00,101.07,101.09,99.96,100.45,213779.0,97.1906,97.2099,96.1232,96.5944,213779.0
2023-03-16 10:30:00,100.5,102.26,100.31,102.2,55903.0,96.6425,98.335,96.4598,98.2773,55903.0
2023-03-16 11:00:00,102.16,102.79,101.95,102.49,39245.0,98.2388,98.8446,98.0369,98.5561,39245.0
2023-03-16 11:30:00,102.51,103.17,102.4,102.91,71773.0,98.5754,99.21,98.4696,98.96,71773.0
2023-03-16 12:00:00,102.95,103.14,102.76,102.94,70734.0,98.9985,99.1812,98.8158,98.9889,70734.0
2023-03-16 12:30:00,102.95,104.06,102.87,104.01,48698.0,98.9985,100.0659,98.9215,100.0178,48698.0
2023-03-16 13:00:00,104.07,104.46,103.93,104.09,34220.0,100.0755,100.4505,99.9409,100.0947,34220.0
2023-03-16 13:30:00,104.05,104.18,103.83,104.09,53853.0,100.0563,100.1813,99.8447,100.0947,53853.0
2023-03-16 14:00:00,104.08,104.1,103.69,104.08,60959.0,100.0851,100.1043,99.7101,100.0851,60959.0
2023-03-16 14:30:00,104.08,104.28,103.75,104.26,39254.0,100.0851,100.2774,99.7678,100.2582,39254.0
2023-03-16 15:00:00,104.29,104.46,104.01,104.18,37732.0,100.287,100.4505,100.0178,100.1813,37732.0
2023-03-16 15:30:00,104.17,104.68,104.1,104.35,263889.0,100.1716,100.6621,100.1043,100.3447,263889.0
2023-03-17 09:30:00,103.94,103.94,103.06,103.4,281593.0,99.9505,99.9505,99.1043,99.4312,281593.0
2023-03-17 10:00:00,103.41,103.96,102.87,103.31,213782.0,99.4408,99.9697,98.9215,99.3447,213782.0
2023-03-17 10:30:00,103.32,103.43,102.23,102.52,86116.0,99.3543,99.4601,98.3061,98.585,86116.0
2023-03-17 11:00:00,102.46,102.74,102.24,102.52,71813.0,98.5273,98.7965,98.3157,98.585,71813.0
2023-03-17 11:30:00,102.49,102.64,102.02,102.43,145527.0,98.5561,98.7004,98.1042,98.4984,145527.0
2023-03-17 12:00:00,102.44,103.05,102.34,103.03,96392.0,98.5081,99.0946,98.4119,99.0754,96392.0
2023-03-17 12:30:00,103.0,103.38,102.91,103.35,55169.0,99.0466,99.412,98.96,99.3831,55169.0
2023-03-17 13:00:00,103.36,103.6,103.28,103.4,59164.0,99.3927,99.6235,99.3158,99.4312,59164.0
2023-03-17 13:30:00,103.4,103.61,103.2,103.49,97007.0,99.4312,99.6331,99.2389,99.5177,97007.0
2023-03-17 14:00:00,103.53,103.67,102.41,102.54,141797.0,99.5562,99.6908,98.4792,98.6042,141797.0
2023-03-17 14:30:00,102.51,103.04,102.44,103.0,170261.0,98.5754,99.085,98.5081,99.0466,170261.0
2023-03-17 15:00:00,103.02,103.34,102.81,103.31,82174.0,99.0658,99.3735,98.8638,99.3447,82174.0
2023-03-17 15:30:00,103.32,103.32,102.5,102.99,342507.0,99.3543,99.3543,98.5657,99.0369,342507.0
2023-03-20 09:30:00,103.82,104.58,103.25,104.19,165085.0,99.8351,100.5659,99.287,100.1909,165085.0
2023-03-20 10:00:00,104.34,104.5,103.04,103.71,78783.0,100.3351,100.489,99.085,99.7293,78783.0
2023-03-20 10:30:00,103.76,104.08,103.45,104.08,90251.0,99.7774,100.0851,99.4793,100.0851,90251.0
2023-03-20 11:00:00,104.09,104.11,103.48,103.9,108050.0,100.0947,100.114,99.5081,99.912,108050.0
2023-03-20 11:30:00,103.92,104.16,102.79,102.8,141773.0,99.9312,100.162,98.8446,98.8542,141773.0
2023-03-20 12:00:00,102.84,103.12,102.46,102.67,101717.0,98.8927,99.162,98.5273,98.7292,101717.0
2023-03-20 12:30:00,102.68,102.83,102.25,102.67,56169.0,98.7388,98.8831,98.3253,98.7292,56169.0
2023-03-20 13:00:00,102.68,102.96,102.63,102.74,55960.0,98.7388,99.0081,98.6908,98.7965,55960.0
2023-03-20 13:30:00,102.75,102.86,102.36,102.62,126089.0,98.8062,98.9119,98.4311,98.6811,126089.0
2023-03-20 14:00:00,102.61,102.89,102.28,102.59,101168.0,98.6715,98.9408,98.3542,98.6523,101168.0
2023-03-20 14:30:00,102.64,102.75,102.24,102.28,94529.0,98.7004,98.8062,98.3157,98.3542,94529.0
2023-03-20 15:00:00,102.25,102.58,102.14,102.54,82627.0,98.3253,98.6427,98.2196,98.6042,82627.0
2023-03-20 15:30:00,102.5,103.01,102.47,103.01,258577.0,98.5657,99.0562,98.5369,99.0562,258577.0
2023-03-21 09:30:00,105.5,107.54,104.99,107.4,71650.0,101.4506,103.4123,100.9602,103.2777,71650.0
2023-03-21 10:00:00,107.44,107.44,105.37,105.51,61506.0,103.3161,103.3161,101.3256,101.4602,61506.0
2023-03-21 10:30:00,105.46,105.64,105.0,105.21,100080.0,101.4121,101.5852,100.9698,101.1717,100080.0
2023-03-21 11:00:00,105.25,105.96,105.19,105.7,37551.0,101.2102,101.8929,101.1525,101.6429,37551.0
2023-03-21 11:30:00,105.76,105.93,105.31,105.31,30124.0,101.7006,101.8641,101.2679,101.2679,30124.0
2023-03-21 12:00:00,105.28,105.9,105.28,105.8,15873.0,101.239,101.8352,101.239,101.7391,15873.0
2023-03-21 12:30:00,105.82,105.84,105.19,105.49,17187.0,101.7583,101.7775,101.1525,101.441,17187.0
2023-03-21 13:00:00,105.48,105.6,105.34,105.4,14799.0,101.4314,101.5468,101.2967,101.3544,14799.0
2023-03-21 13:30:00,105.44,105.62,105.28,105.49,25466.0,101.3929,101.566,101.239,101.441,25466.0
2023-03-21 14:00:00,105.48,105.73,105.43,105.56,39151.0,101.4314,101.6718,101.3833,101.5083,39151.0
2023-03-21 14:30:00,105.59,105.61,105.03,105.11,32814.0,101.5371,101.5564,100.9986,101.0756,32814.0
2023-03-21 15:00:00,105.11,105.35,105.01,105.14,32696.0,101.0756,101.3064,100.9794,101.1044,32696.0
2023-03-21 15:30:00,105.16,105.68,105.04,105.18,122025.0,101.1236,101.6237,101.0083,101.1429,122025.0
2023-03-22 09:30:00,104.83,105.43,104.34,104.8,25867.0,100.8063,101.3833,100.3351,100.7775,25867.0
2023-03-22 10:00:00,104.79,105.16,104.68,104.87,22937.0,100.7679,101.1236,100.6621,100.8448,22937.0
2023-03-22 10:30:00,104.98,105.08,104.63,104.66,26978.0,100.9506,101.0467,100.614,100.6428,26978.0
2023-03-22 11:00:00,104.65,104.7,103.99,103.99,43118.0,100.6332,100.6813,99.9986,99.9986,43118.0
2023-03-22 11:30:00,103.96,104.0,103.6,103.66,47007.0,99.9697,100.0082,99.6235,99.6812,47007.0
2023-03-22 12:00:00,103.67,103.87,103.33,103.8,61515.0,99.6908,99.8832,99.3639,99.8159,61515.0
2023-03-22 12:30:00,103.77,103.81,103.35,103.43,19579.0,99.787,99.8255,99.3831,99.4601,19579.0
2023-03-22 13:00:00,103.4,103.65,103.24,103.48,30852.0,99.4312,99.6716,99.2773,99.5081,30852.0
2023-03-22 13:30:00,103.48,103.52,103.13,103.13,43142.0,99.5081,99.5466,99.1716,99.1716,43142.0
2023-03-22 14:00:00,103.19,104.37,103.18,103.69,67262.0,99.2293,100.364,99.2196,99.7101,67262.0
2023-03-22 14:30:00,103.66,104.54,102.66,103.12,68975.0,99.6812,100.5274,98.7196,99.162,68975.0
2023-03-22 15:00:00,103.0,103.13,101.9,102.63,49875.0,99.0466,99.1716,97.9888,98.6908,49875.0
2023-03-22 15:30:00,102.68,102.72,100.72,100.91,170412.0,98.7388,98.7773,96.8541,97.0368,170412.0
2023-03-23 09:30:00,101.02,102.52,101.01,101.76,42030.0,97.1426,98.585,97.1329,97.8542,42030.0
2023-03-23 10:00:00,101.95,102.33,101.82,101.89,19455.0,98.0369,98.4023,97.9118,97.9792,19455.0
2023-03-23 10:30:00,101.91,102.51,101.69,102.39,27358.0,97.9984,98.5754,97.7868,98.46,27358.0
2023-03-23 11:00:00,102.4,102.58,102.01,102.02,51123.0,98.4696,98.6427,98.0946,98.1042,51123.0
2023-03-23 11:30:00,102.03,102.76,102.03,102.64,22557.0,98.1138,98.8158,98.1138,98.7004,22557.0
2023-03-23 12:00:00,102.6,102.6,101.65,101.87,18754.0,98.6619,98.6619,97.7484,97.9599,18754.0
2023-03-23 12:30:00,101.9,101.92,101.39,101.42,15181.0,97.9888,98.008,97.4984,97.5272,15181.0
2023-03-23 13:00:00,101.41,101.64,100.6,100.73,32288.0,97.5176,97.7388,96.7387,96.8637,32288.0
2023-03-23 13:30:00,100.82,101.36,100.81,100.89,25142.0,96.9502,97.4695,96.9406,97.0175,25142.0
2023-03-23 14:00:00,100.92,101.01,99.94,99.98,22205.0,97.0464,97.1329,96.104,96.1425,22205.0
2023-03-23 14:30:00,99.94,99.98,98.8,99.38,54330.0,96.104,96.1425,95.0078,95.5655,54330.0
2023-03-23 15:00:00,99.45,100.38,98.53,99.03,75932.0,95.6328,96.5271,94.7481,95.2289,75932.0
2023-03-23 15:30:00,99.01,100.36,98.99,99.5,185752.0,95.2097,96.5079,95.1905,95.6809,185752.0
2023-03-24 09:30:00,98.0,99.18,97.12,98.47,52614.0,94.2385,95.3732,93.3922,94.6904,52614.0
2023-03-24 10:00:00,98.48,99.22,98.23,98.8,213873.0,94.7,95.4116,94.4596,95.0078,213873.0
2023-03-24 10:30:00,98.89,98.97,98.25,98.37,46252.0,95.0943,95.1712,94.4789,94.5943,46252.0
2023-03-24 11:00:00,98.38,99.57,98.31,99.06,354060.0,94.6039,95.7482,94.5366,95.2578,354060.0
2023-03-24 11:30:00,99.0,101.09,98.87,101.09,97513.0,95.2001,97.2099,95.0751,97.2099,97513.0
2023-03-24 12:00:00,101.09,101.52,100.43,100.7,88224.0,97.2099,97.6234,96.5752,96.8348,88224.0
2023-03-24 12:30:00,100.69,101.38,100.64,101.06,55754.0,96.8252,97.4887,96.7771,97.181,55754.0
2023-03-24 13:00:00,101.13,101.33,100.8,100.98,81523.0,97.2483,97.4407,96.931,97.1041,81523.0
2023-03-24 13:30:00,101.01,101.03,100.51,100.78,47267.0,97.1329,97.1522,96.6521,96.9118,47267.0
2023-03-24 14:00:00,100.76,100.97,100.16,100.4,52267.0,96.8925,97.0945,96.3156,96.5464,52267.0
2023-03-24 14:30:00,100.44,101.0,100.4,100.8,49754.0,96.5848,97.1233,96.5464,96.931,49754.0
2023-03-24 15:00:00,100.8,101.65,100.52,101.6,80471.0,96.931,97.7484,96.6617,97.7003,80471.0
2023-03-24 15:30:00,101.65,101.68,101.1,101.58,251367.0,97.7484,97.7772,97.2195,97.6811,251367.0
2023-03-27 09:30:00,103.29,103.84,102.31,103.18,67936.0,99.3254,99.8543,98.383,99.2196,67936.0
2023-03-27 10:00:00,103.09,103.26,102.44,102.66,23698.0,99.1331,99.2966,98.5081,98.7196,23698.0
2023-03-27 10:30:00,102.67,102.87,102.41,102.55,24814.0,98.7292,98.9215,98.4792,98.6138,24814.0
2023-03-27 11:00:00,102.6,102.83,102.31,102.81,23422.0,98.6619,98.8831,98.383,98.8638,23422.0
2023-03-27 11:30:00,102.85,103.39,102.8,103.33,25618.0,98.9023,99.4216,98.8542,99.3639,25618.0
2023-03-27 12:00:00,103.38,104.13,103.32,103.95,33334.0,99.412,100.1332,99.3543,99.9601,33334.0
2023-03-27 12:30:00,103.93,104.2,103.87,104.14,27322.0,99.9409,100.2005,99.8832,100.1428,27322.0
2023-03-27 13:00:00,104.15,104.39,103.92,104.31,31416.0,100.1524,100.3832,99.9312,100.3063,31416.0
2023-03-27 13:30:00,104.37,104.43,103.83,103.83,32081.0,100.364,100.4217,99.8447,99.8447,32081.0
2023-03-27 14:00:00,103.85,103.91,103.62,103.88,23657.0,99.8639,99.9216,99.6428,99.8928,23657.0
2023-03-27 14:30:00,103.9,104.22,103.9,104.11,19911.0,99.912,100.2197,99.912,100.114,19911.0
2023-03-27 15:00:00,104.13,104.2,103.7,103.83,36563.0,100.1332,100.2005,99.7197,99.8447,36563.0
2023-03-27 15:30:00,103.89,103.89,103.01,103.27,96243.0,99.9024,99.9024,99.0562,99.3062,96243.0
2023-03-28 09:30:00,103.43,104.27,102.87,103.95,22056.0,99.4601,100.2678,98.9215,99.9601,22056.0
2023-03-28 10:00:00,103.85,104.37,103.64,104.12,18576.0,99.8639,100.364,99.662,100.1236,18576.0
2023-03-28 10:30:00,104.19,104.19,103.55,103.64,13312.0,100.1909,100.1909,99.5754,99.662,13312.0
2023-03-28 11:00:00,103.61,103.85,103.42,103.5,17564.0,99.6331,99.8639,99.4504,99.5274,17564.0
2023-03-28 11:30:00,103.55,103.91,103.54,103.9,10873.0,99.5754,99.9216,99.5658,99.912,10873.0
2023-03-28 12:00:00,103.9,104.16,103.82,103.94,14752.0,99.912,100.162,99.8351,99.9505,14752.0
2023-03-28 12:30:00,103.91,104.03,103.63,103.75,20992.0,99.9216,100.037,99.6524,99.7678,20992.0
2023-03-28 13:00:00,103.75,103.75,103.09,103.25,12195.0,99.7678,99.7678,99.1331,99.287,12195.0
2023-03-28 13:30:00,103.2,103.3,102.97,103.01,21041.0,99.2389,99.335,99.0177,99.0562,21041.0
2023-03-28 14:00:00,103.07,103.24,103.07,103.11,13086.0,99.1139,99.2773,99.1139,99.1523,13086.0
2023-03-28 14:30:00,103.04,103.33,103.02,103.27,18289.0,99.085,99.3639,99.0658,99.3062,18289.0
2023-03-28 15:00:00,103.28,103.58,103.14,103.15,18845.0,99.3158,99.6043,99.1812,99.1908,18845.0
2023-03-28 15:30:00,103.14,103.45,103.08,103.3,64655.0,99.1812,99.4793,99.1235,99.335,64655.0
2023-03-29 09:30:00,105.14,105.71,104.72,104.95,49538.0,101.1044,101.6525,100.7005,100.9217,49538.0
2023-03-29 10:00:00,105.02,105.75,104.91,105.75,24051.0,100.989,101.691,100.8832,101.691,24051.0
2023-03-29 10:30:00,105.83,105.89,105.23,105.36,36152.0,101.7679,101.8256,101.191,101.316,36152.0
2023-03-29 11:00:00,105.42,105.53,105.21,105.41,34649.0,101.3737,101.4794,101.1717,101.3641,34649.0
2023-03-29 11:30:00,105.4,105.71,105.35,105.69,21251.0,101.3544,101.6525,101.3064,101.6333,21251.0
2023-03-29 12:00:00,105.72,105.76,105.54,105.63,17372.0,101.6622,101.7006,101.4891,101.5756,17372.0
2023-03-29 12:30:00,105.65,105.74,105.47,105.55,19186.0,101.5948,101.6814,101.4218,101.4987,19186.0
2023-03-29 13:00:00,105.54,105.78,105.47,105.78,21139.0,101.4891,101.7199,101.4218,101.7199,21139.0
2023-03-29 13:30:00,105.76,106.0,105.62,105.99,32451.0,101.7006,101.9314,101.566,101.9218,32451.0
2023-03-29 14:00:00,105.98,105.98,105.4,105.47,17352.0,101.9122,101.9122,101.3544,101.4218,17352.0
2023-03-29 14:30:00,105.47,105.86,105.47,105.72,19952.0,101.4218,101.7968,101.4218,101.6622,19952.0
2023-03-29 15:00:00,105.72,106.05,105.5,105.96,37766.0,101.6622,101.9795,101.4506,101.8929,37766.0
2023-03-29 15:30:00,105.93,106.13,105.75,105.93,123919.0,101.8641,102.0564,101.691,101.8641,123919.0
2023-03-30 09:30:00,107.53,107.53,106.48,107.08,17092.0,103.4027,103.4027,102.393,102.97,17092.0
2023-03-30 10:00:00,107.26,107.52,106.83,107.32,22391.0,103.143,103.3931,102.7296,103.2007,22391.0
2023-03-30 10:30:00,107.38,107.9,107.15,107.36,21800.0,103.2584,103.7585,103.0373,103.2392,21800.0
2023-03-30 11:00:00,107.4,107.43,106.78,106.8,22138.0,103.2777,103.3065,102.6815,102.7007,22138.0
2023-03-30 11:30:00,106.77,106.87,106.33,106.45,30885.0,102.6719,102.768,102.2487,102.3641,30885.0
2023-03-30 12:00:00,106.41,106.42,105.89,105.99,11105.0,102.3257,102.3353,101.8256,101.9218,11105.0
2023-03-30 12:30:00,105.95,106.03,105.68,105.81,17353.0,101.8833,101.9603,101.6237,101.7487,17353.0
2023-03-30 13:00:00,105.82,106.1,105.77,105.84,18104.0,101.7583,102.0276,101.7102,101.7775,18104.0
2023-03-30 13:30:00,105.8,105.81,105.37,105.62,15352.0,101.7391,101.7487,101.3256,101.566,15352.0
2023-03-30 14:00:00,105.58,106.04,105.58,105.95,12641.0,101.5275,101.9699,101.5275,101.8833,12641.0
2023-03-30 14:30:00,105.95,106.0,105.7,105.91,22324.0,101.8833,101.9314,101.6429,101.8449,22324.0
2023-03-30 15:00:00,105.93,106.21,105.88,106.14,33936.0,101.8641,102.1333,101.816,102.066,33936.0
2023-03-30 15:30:00,106.12,106.47,106.11,106.39,123563.0,102.0468,102.3834,102.0372,102.3064,123563.0
2023-03-31 09:30:00,106.43,107.56,106.43,106.84,24316.0,102.3449,103.4315,102.3449,102.7392,24316.0
2023-03-31 10:00:00,106.87,107.75,106.8,107.67,25189.0,102.768,103.6142,102.7007,103.5373,25189.0
2023-03-31 10:30:00,107.66,107.74,107.47,107.69,16811.0,103.5277,103.6046,103.345,103.5565,16811.0
2023-03-31 11:00:00,107.63,108.24,107.57,108.14,14907.0,103.4988,104.0854,103.4411,103.9893,14907.0
2023-03-31 11:30:00,108.16,108.3,108.04,108.25,16385.0,104.0085,104.1431,103.8931,104.095,16385.0
2023-03-31 12:00:00,108.29,108.48,108.29,108.33,23576.0,104.1335,104.3162,104.1335,104.172,23576.0
2023-03-31 12:30:00,108.29,108.29,107.92,108.14,11555.0,104.1335,104.1335,103.7777,103.9893,11555.0
2023-03-31 13:00:00,108.13,108.34,108.11,108.22,18140.0,103.9797,104.1816,103.9604,104.0662,18140.0
2023-03-31 13:30:00,108.2,108.28,108.09,108.26,13221.0,104.047,104.1239,103.9412,104.1047,13221.0
2023-03-31 14:00:00,108.26,108.5,108.21,108.33,17552.0,104.1047,104.3355,104.0566,104.172,17552.0
2023-03-31 14:30:00,108.28,108.31,108.14,108.29,23874.0,104.1239,104.1527,103.9893,104.1335,23874.0
2023-03-31 15:00:00,108.31,108.84,108.28,108.83,23872.0,104.1527,104.6624,104.1239,104.6528,23872.0
2023-03-31 15:30:00,108.85,108.96,108.31,108.78,99176.0,104.672,104.7778,104.1527,104.6047,99176.0
2023-04-03 09:30:00,110.0,110.87,109.75,110.73,64214.0,105.7779,106.6145,105.5375,106.4799,64214.0
2023-04-03 10:00:00,110.79,111.7,110.63,111.45,36757.0,106.5376,107.4126,106.3837,107.1722,36757.0
2023-04-03 10:30:00,111.43,111.43,109.44,109.54,27360.0,107.153,107.153,105.2394,105.3355,27360.0
2023-04-03 11:00:00,109.52,109.57,108.78,108.82,26426.0,105.3163,105.3644,104.6047,104.6432,26426.0
2023-04-03 11:30:00,108.79,109.17,108.75,109.14,23957.0,104.6143,104.9797,104.5759,104.9509,23957.0
2023-04-03 12:00:00,109.16,109.5,109.16,109.37,22601.0,104.9701,105.2971,104.9701,105.1721,22601.0
2023-04-03 12:30:00,109.34,109.39,109.09,109.1,18528.0,105.1432,105.1913,104.9028,104.9124,18528.0
2023-04-03 13:00:00,109.1,109.28,108.86,108.94,21859.0,104.9124,105.0855,104.6816,104.7586,21859.0
2023-04-03 13:30:00,108.95,108.97,108.65,108.79,18023.0,104.7682,104.7874,104.4797,104.6143,18023.0
2023-04-03 14:00:00,108.84,109.07,108.7,108.74,16216.0,104.6624,104.8836,104.5278,104.5662,16216.0
2023-04-03 14:30:00,108.72,109.08,108.65,108.94,24579.0,104.547,104.8932,104.4797,104.7586,24579.0
2023-04-03 15:00:00,108.93,109.14,108.76,109.02,36465.0,104.7489,104.9509,104.5855,104.8355,36465.0
2023-04-03 15:30:00,109.03,109.31,108.97,109.1,105200.0,104.8451,105.1144,104.7874,104.9124,105200.0
2023-04-04 09:30:00,109.09,109.09,107.82,108.14,58248.0,104.9028,104.9028,103.6816,103.9893,58248.0
2023-04-04 10:00:00,108.27,108.54,107.14,107.48,53717.0,104.1143,104.3739,103.0277,103.3546,53717.0
2023-04-04 10:30:00,107.47,107.67,106.11,106.11,33557.0,103.345,103.5373,102.0372,102.0372,33557.0
2023-04-04 11:00:00,106.04,106.44,105.98,106.04,36517.0,101.9699,102.3545,101.9122,101.9699,36517.0
2023-04-04 11:30:00,106.01,106.13,105.46,105.47,32676.0,101.941,102.0564,101.4121,101.4218,32676.0
2023-04-04 12:00:00,105.44,106.03,105.34,105.93,25998.0,101.3929,101.9603,101.2967,101.8641,25998.0
2023-04-04 12:30:00,106.01,106.46,105.88,106.17,37141.0,101.941,102.3738,101.816,102.0949,37141.0
2023-04-04 13:00:00,106.09,106.63,106.09,106.42,41115.0,102.018,102.5372,102.018,102.3353,41115.0
2023-04-04 13:30:00,106.4,106.82,106.4,106.41,21256.0,102.3161,102.7199,102.3161,102.3257,21256.0
2023-04-04 14:00:00,106.41,106.66,106.08,106.19,26019.0,102.3257,102.5661,102.0083,102.1141,26019.0
2023-04-04 14:30:00,106.21,106.47,106.11,106.19,36926.0,102.1333,102.3834,102.0372,102.1141,36926.0
2023-04-04 15:00:00,106.16,106.32,105.78,105.78,34000.0,102.0853,102.2391,101.7199,101.7199,34000.0
2023-04-04 15:30:00,105.81,106.26,105.61,106.24,173594.0,101.7487,102.1814,101.5564,102.1622,173594.0
2023-04-05 09:30:00,105.22,105.72,104.45,105.32,56112.0,101.1813,101.6622,100.4409,101.2775,56112.0
2023-04-05 10:00:00,105.38,105.4,104.5,104.79,24633.0,101.3352,101.3544,100.489,100.7679,24633.0
2023-04-05 10:30:00,104.79,105.15,104.36,104.68,19150.0,100.7679,101.114,100.3544,100.6621,19150.0
2023-04-05 11:00:00,104.6,104.93,104.5,104.54,16673.0,100.5851,100.9025,100.489,100.5274,16673.0
2023-04-05 11:30:00,104.7,105.66,104.7,105.66,16971.0,100.6813,101.6045,100.6813,101.6045,16971.0
2023-04-05 12:00:00,105.63,105.63,105.0,105.12,10448.0,101.5756,101.5756,100.9698,101.0852,10448.0
2023-04-05 12:30:00,105.12,105.32,105.01,105.19,13681.0,101.0852,101.2775,100.9794,101.1525,13681.0
2023-04-05 13:00:00,105.2,105.57,105.15,105.48,15409.0,101.1621,101.5179,101.114,101.4314,15409.0
2023-04-05 13:30:00,105.45,105.49,105.29,105.48,8900.0,101.4025,101.441,101.2487,101.4314,8900.0
2023-04-05 14:00:00,105.48,105.72,105.43,105.48,20585.0,101.4314,101.6622,101.3833,101.4314,20585.0
2023-04-05 14:30:00,105.47,105.69,105.46,105.65,18219.0,101.4218,101.6333,101.4121,101.5948,18219.0
2023-04-05 15:00:00,105.62,106.05,105.51,106.05,19617.0,101.566,101.9795,101.4602,101.9795,19617.0
2023-04-05 15:30:00,106.05,106.94,106.04,106.8,147346.0,101.9795,102.8353,101.9699,102.7007,147346.0
2023-04-06 09:30:00,106.17,106.63,105.29,105.8,42267.0,102.0949,102.5372,101.2487,101.7391,42267.0
2023-04-06 10:00:00,105.8,106.19,105.56,105.66,30362.0,101.7391,102.1141,101.5083,101.6045,30362.0
2023-04-06 10:30:00,105.66,105.66,104.89,105.01,27320.0,101.6045,101.6045,100.864,100.9794,27320.0
2023-04-06 11:00:00,105.01,105.69,105.01,105.24,17615.0,100.9794,101.6333,100.9794,101.2006,17615.0
2023-04-06 11:30:00,105.2,105.73,104.96,105.65,26820.0,101.1621,101.6718,100.9313,101.5948,26820.0
2023-04-06 12:00:00,105.68,105.95,105.64,105.76,14362.0,101.6237,101.8833,101.5852,101.7006,14362.0
2023-04-06 12:30:00,105.74,106.2,105.74,105.95,7444.0,101.6814,102.1237,101.6814,101.8833,7444.0
2023-04-06 13:00:00,105.93,106.36,105.88,106.22,9669.0,101.8641,102.2776,101.816,102.143,9669.0
2023-04-06 13:30:00,106.22,106.31,105.88,105.91,13195.0,102.143,102.2295,101.816,101.8449,13195.0
2023-04-06 14:00:00,105.92,106.05,105.78,105.97,16552.0,101.8545,101.9795,101.7199,101.9026,16552.0
2023-04-06 14:30:00,105.98,106.06,105.72,105.79,19171.0,101.9122,101.9891,101.6622,101.7295,19171.0
2023-04-06 15:00:00,105.8,105.9,105.66,105.86,21804.0,101.7391,101.8352,101.6045,101.7968,21804.0
2023-04-06 15:30:00,105.85,106.11,105.82,106.0,80532.0,101.7872,102.0372,101.7583,101.9314,80532.0
2023-04-10 09:30:00,105.93,107.2,105.62,106.24,33728.0,101.8641,103.0853,101.566,102.1622,33728.0
2023-04-10 10:00:00,106.09,106.81,106.09,106.72,11279.0,102.018,102.7103,102.018,102.6238,11279.0
2023-04-10 10:30:00,106.74,107.19,106.41,106.53,31027.0,102.643,103.0757,102.3257,102.4411,31027.0
2023-04-10 11:00:00,106.5,106.82,106.39,106.76,28294.0,102.4122,102.7199,102.3064,102.6622,28294.0
2023-04-10 11:30:00,106.8,106.8,106.04,106.06,12611.0,102.7007,102.7007,101.9699,101.9891,12611.0
2023-04-10 12:00:00,105.96,106.14,105.69,106.13,14751.0,101.8929,102.066,101.6333,102.0564,14751.0
2023-04-10 12:30:00,106.15,106.64,106.07,106.62,10519.0,102.0757,102.5468,101.9987,102.5276,10519.0
2023-04-10 13:00:00,106.62,106.82,106.59,106.77,7444.0,102.5276,102.7199,102.4988,102.6719,7444.0
2023-04-10 13:30:00,106.85,107.27,106.84,107.13,10536.0,102.7488,103.1527,102.7392,103.018,10536.0
2023-04-10 14:00:00,107.1,107.34,107.05,107.26,8437.0,102.9892,103.22,102.9411,103.143,8437.0
2023-04-10 14:30:00,107.33,107.54,107.24,107.52,13712.0,103.2104,103.4123,103.1238,103.3931,13712.0
2023-04-10 15:00:00,107.51,107.7,107.25,107.38,11375.0,103.3834,103.5662,103.1334,103.2584,11375.0
2023-04-10 15:30:00,107.35,107.51,107.28,107.43,53264.0,103.2296,103.3834,103.1623,103.3065,53264.0
2023-04-11 09:30:00,108.27,108.69,107.77,107.97,21341.0,104.1143,104.5182,103.6335,103.8258,21341.0
2023-04-11 10:00:00,108.0,109.4,107.92,109.07,69040.0,103.8546,105.2009,103.7777,104.8836,69040.0
2023-04-11 10:30:00,109.08,109.08,108.55,108.69,18945.0,104.8932,104.8932,104.3835,104.5182,18945.0
2023-04-11 11:00:00,108.91,108.98,108.5,108.98,40520.0,104.7297,104.797,104.3355,104.797,40520.0
2023-04-11 11:30:00,109.01,109.31,108.87,109.3,51776.0,104.8259,105.1144,104.6912,105.1047,51776.0
2023-04-11 12:00:00,109.22,109.26,108.81,108.96,21817.0,105.0278,105.0663,104.6336,104.7778,21817.0
2023-04-11 12:30:00,108.95,109.29,108.94,109.27,51194.0,104.7682,105.0951,104.7586,105.0759,51194.0
2023-04-11 13:00:00,109.35,109.68,109.33,109.62,17751.0,105.1528,105.4702,105.1336,105.4125,17751.0
2023-04-11 13:30:00,109.63,109.66,109.31,109.59,65087.0,105.4221,105.4509,105.1144,105.3836,65087.0
2023-04-11 14:00:00,109.61,109.8,109.55,109.65,31075.0,105.4028,105.5856,105.3451,105.4413,31075.0
2023-04-11 14:30:00,109.67,109.97,109.65,109.75,33677.0,105.4605,105.749,105.4413,105.5375,33677.0
2023-04-11 15:00:00,109.77,109.8,109.37,109.47,85453.0,105.5567,105.5856,105.1721,105.2682,85453.0
2023-04-11 15:30:00,109.5,109.51,108.68,108.91,153427.0,105.2971,105.3067,104.5085,104.7297,153427.0
2023-04-12 09:30:00,111.05,112.19,110.07,110.63,64048.0,106.7876,107.8838,105.8452,106.3837,64048.0
2023-04-12 10:00:00,110.64,111.21,110.14,110.64,46406.0,106.3933,106.9414,105.9125,106.3933,46406.0
2023-04-12 10:30:00,110.57,110.64,109.64,109.69,25909.0,106.326,106.3933,105.4317,105.4798,25909.0
2023-04-12 11:00:00,109.7,109.89,108.9,109.5,103941.0,105.4894,105.6721,104.7201,105.2971,103941.0
2023-04-12 11:30:00,109.54,110.06,109.34,109.97,69233.0,105.3355,105.8356,105.1432,105.749,69233.0
2023-04-12 12:00:00,110.02,110.11,109.71,109.93,11321.0,105.7971,105.8837,105.499,105.7106,11321.0
2023-04-12 12:30:00,109.95,110.04,109.79,109.9,13733.0,105.7298,105.8163,105.5759,105.6817,13733.0
2023-04-12 13:00:00,109.84,110.42,109.81,110.37,15630.0,105.624,106.1818,105.5952,106.1337,15630.0
2023-04-12 13:30:00,110.39,110.39,109.95,110.02,17652.0,106.1529,106.1529,105.7298,105.7971,17652.0
2023-04-12 14:00:00,110.03,110.14,109.45,109.56,22979.0,105.8067,105.9125,105.249,105.3548,22979.0
2023-04-12 14:30:00,109.55,109.8,109.43,109.8,87532.0,105.3451,105.5856,105.2298,105.5856,87532.0
2023-04-12 15:00:00,109.8,109.91,109.48,109.6,48307.0,105.5856,105.6913,105.2778,105.3932,48307.0
2023-04-12 15:30:00,109.5,110.01,109.49,109.67,98175.0,105.2971,105.7875,105.2875,105.4605,98175.0
2023-04-13 09:30:00,110.0,110.33,108.88,109.5,29373.0,105.7779,106.0952,104.7009,105.2971,29373.0
2023-04-13 10:00:00,109.66,109.82,109.2,109.67,20557.0,105.4509,105.6048,105.0086,105.4605,20557.0
2023-04-13 10:30:00,109.67,109.75,109.29,109.39,17147.0,105.4605,105.5375,105.0951,105.1913,17147.0
2023-04-13 11:00:00,109.42,109.5,109.18,109.5,28631.0,105.2201,105.2971,104.9894,105.2971,28631.0
2023-04-13 11:30:00,109.54,109.72,109.34,109.5,11190.0,105.3355,105.5086,105.1432,105.2971,11190.0
2023-04-13 12:00:00,109.57,110.02,109.56,109.78,11609.0,105.3644,105.7971,105.3548,105.5663,11609.0
2023-04-13 12:30:00,109.76,109.97,109.66,109.97,7412.0,105.5471,105.749,105.4509,105.749,7412.0
2023-04-13 13:00:00,109.99,110.4,109.9,110.34,12215.0,105.7683,106.1625,105.6817,106.1048,12215.0
2023-04-13 13:30:00,110.23,110.49,110.16,110.34,12490.0,105.999,106.2491,105.9317,106.1048,12490.0
2023-04-13 14:00:00,110.38,110.7,110.33,110.64,16858.0,106.1433,106.451,106.0952,106.3933,16858.0
2023-04-13 14:30:00,110.6,110.96,110.6,110.65,23875.0,106.3548,106.701,106.3548,106.4029,23875.0
2023-04-13 15:00:00,110.69,111.17,110.62,110.89,58903.0,106.4414,106.903,106.3741,106.6337,58903.0
2023-04-13 15:30:00,110.9,111.14,110.79,110.98,112356.0,106.6433,106.8741,106.5376,106.7203,112356.0
2023-04-14 09:30:00,111.34,112.74,111.18,112.45,28571.0,107.0664,108.4127,106.9126,108.1338,28571.0
2023-04-14 10:00:00,112.28,112.73,111.74,111.75,25493.0,107.9704,108.4031,107.4511,107.4607,25493.0
2023-04-14 10:30:00,111.78,112.02,111.29,111.68,31767.0,107.4896,107.7203,107.0184,107.3934,31767.0
2023-04-14 11:00:00,111.72,111.82,111.54,111.64,26185.0,107.4319,107.528,107.2588,107.3549,26185.0
2023-04-14 11:30:00,111.69,111.93,111.57,111.93,34432.0,107.403,107.6338,107.2876,107.6338,34432.0
2023-04-14 12:00:00,111.92,112.1,111.46,111.54,46495.0,107.6242,107.7973,107.1818,107.2588,46495.0
2023-04-14 12:30:00,111.5,111.72,111.29,111.38,39151.0,107.2203,107.4319,107.0184,107.1049,39151.0
2023-04-14 13:00:00,111.37,111.52,110.78,110.84,38897.0,107.0953,107.2395,106.5279,106.5856,38897.0
2023-04-14 13:30:00,110.73,110.73,110.26,110.5,22952.0,106.4799,106.4799,106.0279,106.2587,22952.0
2023-04-14 14:00:00,110.51,111.02,110.24,110.97,22610.0,106.2683,106.7587,106.0087,106.7106,22610.0
2023-04-14 14:30:00,111.0,111.02,110.7,110.98,23633.0,106.7395,106.7587,106.451,106.7203,23633.0
2023-04-14 15:00:00,111.01,111.06,110.44,110.72,40979.0,106.7491,106.7972,106.201,106.4702,40979.0
2023-04-14 15:30:00,110.76,111.06,110.69,110.69,71573.0,106.5087,106.7972,106.4414,106.4414,71573.0
2023-04-17 09:30:00,110.85,110.98,110.19,110.47,42565.0,106.5953,106.7203,105.9606,106.2298,42565.0
2023-04-17 10:00:00,110.39,110.47,109.6,109.8,18794.0,106.1529,106.2298,105.3932,105.5856,18794.0
2023-04-17 10:30:00,109.89,109.94,109.19,109.32,16485.0,105.6721,105.7202,104.999,105.124,16485.0
2023-04-17 11:00:00,109.41,109.41,108.95,109.07,9659.0,105.2105,105.2105,104.7682,104.8836,9659.0
2023-04-17 11:30:00,109.02,109.04,108.44,108.84,19629.0,104.8355,104.8547,104.2778,104.6624,19629.0
2023-04-17 12:00:00,108.94,109.28,108.94,109.19,9968.0,104.7586,105.0855,104.7586,104.999,9968.0
2023-04-17 12:30:00,109.25,109.4,109.06,109.06,15891.0,105.0567,105.2009,104.874,104.874,15891.0
2023-04-17 13:00:00,109.15,109.15,108.89,109.0,6761.0,104.9605,104.9605,104.7105,104.8163,6761.0
2023-04-17 13:30:00,109.04,109.2,108.84,108.97,8092.0,104.8547,105.0086,104.6624,104.7874,8092.0
2023-04-17 14:00:00,108.9,109.17,108.76,109.14,9374.0,104.7201,104.9797,104.5855,104.9509,9374.0
2023-04-17 14:30:00,109.18,109.9,109.14,109.87,15104.0,104.9894,105.6817,104.9509,105.6529,15104.0
2023-04-17 15:00:00,109.9,110.53,109.9,110.45,26038.0,105.6817,106.2875,105.6817,106.2106,26038.0
2023-04-17 15:30:00,110.45,110.62,110.0,110.62,66729.0,106.2106,106.3741,105.7779,106.3741,66729.0
2023-04-18 09:30:00,111.67,111.67,109.69,109.8,23381.0,107.3838,107.3838,105.4798,105.5856,23381.0
2023-04-18 10:00:00,109.8,110.17,109.41,109.67,12800.0,105.5856,105.9414,105.2105,105.4605,12800.0
2023-04-18 10:30:00,109.6,109.72,109.15,109.41,16639.0,105.3932,105.5086,104.9605,105.2105,16639.0
2023-04-18 11:00:00,109.49,109.64,109.35,109.45,16483.0,105.2875,105.4317,105.1528,105.249,16483.0
2023-04-18 11:30:00,109.47,109.83,109.47,109.71,20266.0,105.2682,105.6144,105.2682,105.499,20266.0
2023-04-18 12:00:00,109.76,110.01,109.71,109.96,8062.0,105.5471,105.7875,105.499,105.7394,8062.0
2023-04-18 12:30:00,110.0,110.01,109.74,109.75,5347.0,105.7779,105.7875,105.5279,105.5375,5347.0
2023-04-18 13:00:00,109.82,109.86,109.49,109.56,5235.0,105.6048,105.6432,105.2875,105.3548,5235.0
2023-04-18 13:30:00,109.58,109.74,109.35,109.35,7841.0,105.374,105.5279,105.1528,105.1528,7841.0
2023-04-18 14:00:00,109.36,109.56,109.31,109.45,8841.0,105.1624,105.3548,105.1144,105.249,8841.0
2023-04-18 14:30:00,109.48,109.57,109.09,109.38,7725.0,105.2778,105.3644,104.9028,105.1817,7725.0
2023-04-18 15:00:00,109.38,109.75,109.38,109.54,11151.0,105.1817,105.5375,105.1817,105.3355,11151.0
2023-04-18 15:30:00,109.54,109.71,109.46,109.5,56894.0,105.3355,105.499,105.2586,105.2971,56894.0
2023-04-19 09:30:00,108.6,109.08,107.24,107.3,23815.0,104.4316,104.8932,103.1238,103.1815,23815.0
2023-04-19 10:00:00,107.32,108.24,107.17,108.21,26886.0,103.2007,104.0854,103.0565,104.0566,26886.0
2023-04-19 10:30:00,108.18,108.57,108.06,108.54,18169.0,104.0277,104.4028,103.9123,104.3739,18169.0
2023-04-19 11:00:00,108.55,108.55,108.09,108.09,8958.0,104.3835,104.3835,103.9412,103.9412,8958.0
2023-04-19 11:30:00,108.09,108.25,108.02,108.19,11638.0,103.9412,104.095,103.8739,104.0373,11638.0
2023-04-19 12:00:00,108.26,108.39,108.13,108.39,6460.0,104.1047,104.2297,103.9797,104.2297,6460.0
2023-04-19 12:30:00,108.36,108.63,108.32,108.56,4981.0,104.2008,104.4605,104.1624,104.3931,4981.0
2023-04-19 13:00:00,108.62,108.89,108.57,108.66,8310.0,104.4508,104.7105,104.4028,104.4893,8310.0
2023-04-19 13:30:00,108.72,108.92,108.63,108.9,9374.0,104.547,104.7393,104.4605,104.7201,9374.0
2023-04-19 14:00:00,108.92,109.11,108.71,108.95,12823.0,104.7393,104.922,104.5374,104.7682,12823.0
2023-04-19 14:30:00,108.92,109.13,108.85,109.11,12801.0,104.7393,104.9413,104.672,104.922,12801.0
2023-04-19 15:00:00,109.12,109.31,109.06,109.24,17447.0,104.9317,105.1144,104.874,105.047,17447.0
2023-04-19 15:30:00,109.23,109.3,108.87,109.11,43859.0,105.0374,105.1047,104.6912,104.922,43859.0
2023-04-20 09:30:00,107.57,107.57,107.08,107.19,18529.0,103.4411,103.4411,102.97,103.0757,18529.0
2023-04-20 10:00:00,107.14,108.12,107.1,107.93,12012.0,103.0277,103.97,102.9892,103.7873,12012.0
2023-04-20 10:30:00,107.92,108.12,107.84,108.08,10671.0,103.7777,103.97,103.7008,103.9316,10671.0
2023-04-20 11:00:00,108.08,108.09,107.27,107.28,12641.0,103.9316,103.9412,103.1527,103.1623,12641.0
2023-04-20 11:30:00,107.21,107.54,107.16,107.44,9546.0,103.095,103.4123,103.0469,103.3161,9546.0
2023-04-20 12:00:00,107.4,107.5,107.23,107.45,8793.0,103.2777,103.3738,103.1142,103.3258,8793.0
2023-04-20 12:30:00,107.5,107.61,107.41,107.41,7949.0,103.3738,103.4796,103.2873,103.2873,7949.0
2023-04-20 13:00:00,107.41,107.54,107.17,107.17,6118.0,103.2873,103.4123,103.0565,103.0565,6118.0
2023-04-20 13:30:00,107.16,107.35,107.08,107.17,18309.0,103.0469,103.2296,102.97,103.0565,18309.0
2023-04-20 14:00:00,107.13,107.18,106.83,107.04,39488.0,103.018,103.0661,102.7296,102.9315,39488.0
2023-04-20 14:30:00,107.03,107.03,106.43,106.56,18908.0,102.9219,102.9219,102.3449,102.4699,18908.0
2023-04-20 15:00:00,106.6,106.66,105.93,106.07,35969.0,102.5084,102.5661,101.8641,101.9987,35969.0
2023-04-20 15:30:00,106.12,106.81,106.11,106.79,98673.0,102.0468,102.7103,102.0372,102.6911,98673.0
2023-04-21 09:30:00,106.37,106.59,104.64,105.34,66125.0,102.2872,102.4988,100.6236,101.2967,66125.0
2023-04-21 10:00:00,105.29,105.93,105.06,105.88,32973.0,101.2487,101.8641,101.0275,101.816,32973.0
2023-04-21 10:30:00,105.93,105.94,104.06,104.1,28833.0,101.8641,101.8737,100.0659,100.1043,28833.0
2023-04-21 11:00:00,104.14,104.64,104.06,104.39,21717.0,100.1428,100.6236,100.0659,100.3832,21717.0
2023-04-21 11:30:00,104.42,104.52,103.85,104.23,21123.0,100.4121,100.5082,99.8639,100.2293,21123.0
2023-04-21 12:00:00,104.18,104.42,103.91,103.94,21803.0,100.1813,100.4121,99.9216,99.9505,21803.0
2023-04-21 12:30:00,103.93,104.5,103.93,104.28,27397.0,99.9409,100.489,99.9409,100.2774,27397.0
2023-04-21 13:00:00,104.27,104.62,104.12,104.12,11952.0,100.2678,100.6044,100.1236,100.1236,11952.0
2023-04-21 13:30:00,104.14,104.64,104.09,104.62,10000.0,100.1428,100.6236,100.0947,100.6044,10000.0
2023-04-21 14:00:00,104.62,104.99,104.59,104.64,13780.0,100.6044,100.9602,100.5755,100.6236,13780.0
2023-04-21 14:30:00,104.64,104.8,104.41,104.78,12543.0,100.6236,100.7775,100.4024,100.7582,12543.0
2023-04-21 15:00:00,104.76,104.83,104.28,104.3,30684.0,100.739,100.8063,100.2774,100.2967,30684.0
2023-04-21 15:30:00,104.29,104.66,104.28,104.58,206325.0,100.287,100.6428,100.2774,100.5659,206325.0
2023-04-24 09:30:00,104.96,105.5,104.64,105.01,19917.0,100.9313,101.4506,100.6236,100.9794,19917.0
2023-04-24 10:00:00,105.08,105.32,104.81,105.13,14799.0,101.0467,101.2775,100.7871,101.0948,14799.0
2023-04-24 10:30:00,105.15,105.3,104.52,104.52,17254.0,101.114,101.2583,100.5082,100.5082,17254.0
2023-04-24 11:00:00,104.49,104.88,104.45,104.88,15291.0,100.4794,100.8544,100.4409,100.8544,15291.0
2023-04-24 11:30:00,104.92,105.09,104.59,104.62,23655.0,100.8929,101.0563,100.5755,100.6044,23655.0
2023-04-24 12:00:00,104.65,104.92,104.62,104.89,14357.0,100.6332,100.8929,100.6044,100.864,14357.0
2023-04-24 12:30:00,104.88,105.32,104.88,105.26,12854.0,100.8544,101.2775,100.8544,101.2198,12854.0
2023-04-24 13:00:00,105.27,105.32,104.96,105.04,21391.0,101.2294,101.2775,100.9313,101.0083,21391.0
2023-04-24 13:30:00,105.05,105.13,104.93,105.07,19978.0,101.0179,101.0948,100.9025,101.0371,19978.0
2023-04-24 14:00:00,105.09,105.17,104.75,104.81,16355.0,101.0563,101.1333,100.7294,100.7871,16355.0
2023-04-24 14:30:00,104.82,104.92,104.75,104.81,21764.0,100.7967,100.8929,100.7294,100.7871,21764.0
2023-04-24 15:00:00,104.82,105.59,104.8,105.51,37885.0,100.7967,101.5371,100.7775,101.4602,37885.0
2023-04-24 15:30:00,105.47,105.7,105.22,105.68,119496.0,101.4218,101.6429,101.1813,101.6237,119496.0
2023-04-25 09:30:00,104.16,104.16,103.04,103.6,31552.0,100.162,100.162,99.085,99.6235,31552.0
2023-04-25 10:00:00,103.56,103.8,102.13,102.14,16598.0,99.5851,99.8159,98.21,98.2196,16598.0
2023-04-25 10:30:00,102.17,102.25,101.67,102.03,23630.0,98.2484,98.3253,97.7676,98.1138,23630.0
2023-04-25 11:00:00,102.05,102.2,101.92,101.92,10411.0,98.133,98.2773,98.008,98.008,10411.0
2023-04-25 11:30:00,101.92,101.97,101.65,101.69,18056.0,98.008,98.0561,97.7484,97.7868,18056.0
2023-04-25 12:00:00,101.71,102.01,101.71,101.8,11088.0,97.8061,98.0946,97.8061,97.8926,11088.0
2023-04-25 12:30:00,101.79,102.1,101.7,101.78,12503.0,97.883,98.1811,97.7965,97.8734,12503.0
2023-04-25 13:00:00,101.73,101.8,100.92,101.11,17731.0,97.8253,97.8926,97.0464,97.2291,17731.0
2023-04-25 13:30:00,101.06,101.07,100.67,100.71,37484.0,97.181,97.1906,96.806,96.8445,37484.0
2023-04-25 14:00:00,100.71,100.91,100.6,100.88,20975.0,96.8445,97.0368,96.7387,97.0079,20975.0
2023-04-25 14:30:00,100.89,101.0,100.27,100.3,71575.0,97.0175,97.1233,96.4213,96.4502,71575.0
2023-04-25 15:00:00,100.3,100.55,100.16,100.42,38647.0,96.4502,96.6906,96.3156,96.5656,38647.0
2023-04-25 15:30:00,100.42,100.66,99.88,100.52,223736.0,96.5656,96.7964,96.0463,96.6617,223736.0
2023-04-26 09:30:00,100.35,101.32,100.29,100.71,30559.0,96.4983,97.431,96.4406,96.8445,30559.0
2023-04-26 10:00:00,100.61,101.14,100.33,100.45,18661.0,96.7483,97.2579,96.479,96.5944,18661.0
2023-04-26 10:30:00,100.47,100.95,100.46,100.9,20523.0,96.6137,97.0752,96.604,97.0272,20523.0
2023-04-26 11:00:00,100.98,101.63,100.96,101.38,35061.0,97.1041,97.7291,97.0849,97.4887,35061.0
2023-04-26 11:30:00,101.4,101.5,101.14,101.33,41113.0,97.508,97.6041,97.2579,97.4407,41113.0
2023-04-26 12:00:00,101.35,101.48,100.73,100.84,19859.0,97.4599,97.5849,96.8637,96.9695,19859.0
2023-04-26 12:30:00,100.84,101.19,100.61,101.17,9403.0,96.9695,97.306,96.7483,97.2868,9403.0
2023-04-26 13:00:00,101.18,101.29,100.74,100.86,15884.0,97.2964,97.4022,96.8733,96.9887,15884.0
2023-04-26 13:30:00,100.88,100.96,100.44,100.44,12063.0,97.0079,97.0849,96.5848,96.5848,12063.0
2023-04-26 14:00:00,100.47,100.47,100.06,100.32,17228.0,96.6137,96.6137,96.2194,96.4694,17228.0
2023-04-26 14:30:00,100.32,100.32,99.58,99.74,36446.0,96.4694,96.4694,95.7578,95.9117,36446.0
2023-04-26 15:00:00,99.73,100.04,99.58,99.87,34513.0,95.9021,96.2002,95.7578,96.0367,34513.0
2023-04-26 15:30:00,99.89,100.67,99.89,100.45,172160.0,96.0559,96.806,96.0559,96.5944,172160.0
2023-04-27 09:30:00,101.35,102.41,100.77,102.41,31429.0,97.4599,98.4792,96.9022,98.4792,31429.0
2023-04-27 10:00:00,102.44,102.44,101.21,101.51,28319.0,98.5081,98.5081,97.3253,97.6137,28319.0
2023-04-27 10:30:00,101.57,101.64,100.67,100.8,15022.0,97.6714,97.7388,96.806,96.931,15022.0
2023-04-27 11:00:00,100.84,101.48,100.46,101.44,25481.0,96.9695,97.5849,96.604,97.5464,25481.0
2023-04-27 11:30:00,101.61,101.78,101.42,101.75,14728.0,97.7099,97.8734,97.5272,97.8445,14728.0
2023-04-27 12:00:00,101.8,101.93,101.62,101.69,22735.0,97.8926,98.0176,97.7195,97.7868,22735.0
2023-04-27 12:30:00,101.69,101.78,101.46,101.66,19532.0,97.7868,97.8734,97.5657,97.758,19532.0
2023-04-27 13:00:00,101.66,102.03,101.66,102.0,12338.0,97.758,98.1138,97.758,98.0849,12338.0
2023-04-27 13:30:00,102.03,102.64,102.03,102.61,51147.0,98.1138,98.7004,98.1138,98.6715,51147.0
2023-04-27 14:00:00,102.68,103.12,102.52,103.12,43020.0,98.7388,99.162,98.585,99.162,43020.0
2023-04-27 14:30:00,103.09,103.36,103.0,103.35,22546.0,99.1331,99.3927,99.0466,99.3831,22546.0
2023-04-27 15:00:00,103.34,103.39,103.02,103.03,27198.0,99.3735,99.4216,99.0658,99.0754,27198.0
2023-04-27 15:30:00,103.06,103.39,102.81,103.38,157842.0,99.1043,99.4216,98.8638,99.412,157842.0
2023-04-28 09:30:00,102.32,104.04,102.32,104.0,36556.0,99.041,100.7058,99.041,100.6671,36556.0
2023-04-28 10:00:00,104.0,105.32,103.99,104.92,31224.0,100.6671,101.9448,100.6574,101.5576,31224.0
2023-04-28 10:30:00,105.05,105.57,104.2,104.83,34525.0,101.6835,102.1868,100.8607,101.4705,34525.0
2023-04-28 11:00:00,104.8,105.71,104.23,105.7,32744.0,101.4415,102.3223,100.8897,102.3126,32744.0
2023-04-28 11:30:00,105.78,106.52,105.57,106.51,42376.0,102.3901,103.1064,102.1868,103.0967,42376.0
2023-04-28 12:00:00,106.58,107.0,106.53,106.98,56317.0,103.1644,103.571,103.116,103.5516,56317.0
2023-04-28 12:30:00,107.05,107.35,106.85,107.25,39913.0,103.6194,103.9098,103.4258,103.813,39913.0
2023-04-28 13:00:00,107.24,107.46,107.04,107.45,44922.0,103.8033,104.0162,103.6097,104.0066,44922.0
2023-04-28 13:30:00,107.48,107.6,107.27,107.45,71172.0,104.0356,104.1517,103.8323,104.0066,71172.0
2023-04-28 14:00:00,107.47,107.79,106.87,107.02,51723.0,104.0259,104.3357,103.4451,103.5903,51723.0
2023-04-28 14:30:00,106.99,107.02,106.21,106.35,35572.0,103.5613,103.5903,102.8063,102.9418,35572.0
2023-04-28 15:00:00,106.38,106.73,106.38,106.5,57011.0,102.9708,103.3096,102.9708,103.087,57011.0
2023-04-28 15:30:00,106.5,106.61,106.04,106.22,132011.0,103.087,103.1935,102.6417,102.816,132011.0
2023-05-01 09:30:00,106.2,106.59,105.7,105.7,28183.0,102.7966,103.1741,102.3126,102.3126,28183.0
2023-05-01 10:00:00,105.51,106.37,105.28,105.39,29076.0,102.1287,102.9612,101.9061,102.0126,29076.0
2023-05-01 10:30:00,105.5,106.28,105.49,105.63,35196.0,102.119,102.874,102.1094,102.2449,35196.0
2023-05-01 11:00:00,105.66,105.66,104.45,104.88,29766.0,102.2739,102.2739,101.1027,101.5189,29766.0
2023-05-01 11:30:00,104.81,105.15,104.64,104.81,26201.0,101.4512,101.7803,101.2866,101.4512,26201.0
2023-05-01 12:00:00,104.89,105.32,104.81,105.31,13167.0,101.5286,101.9448,101.4512,101.9351,13167.0
2023-05-01 12:30:00,105.28,105.52,104.81,104.9,22948.0,101.9061,102.1384,101.4512,101.5383,22948.0
2023-05-01 13:00:00,104.75,104.85,104.48,104.66,23146.0,101.3931,101.4899,101.1317,101.306,23146.0
2023-05-01 13:30:00,104.61,104.82,104.34,104.74,28725.0,101.2576,101.4608,100.9962,101.3834,28725.0
2023-05-01 14:00:00,104.74,104.92,104.58,104.86,19159.0,101.3834,101.5576,101.2285,101.4996,19159.0
2023-05-01 14:30:00,104.89,105.28,104.7,105.25,40531.0,101.5286,101.9061,101.3447,101.8771,40531.0
2023-05-01 15:00:00,105.26,105.35,104.7,104.77,26307.0,101.8867,101.9738,101.3447,101.4124,26307.0
2023-05-01 15:30:00,104.77,104.95,104.57,104.62,128887.0,101.4124,101.5867,101.2188,101.2672,128887.0
2023-05-02 09:30:00,103.17,103.23,100.72,100.9,53034.0,99.8637,99.9218,97.4922,97.6665,53034.0
2023-05-02 10:00:00,100.91,100.94,100.0,100.22,33729.0,97.6761,97.7052,96.7953,97.0083,33729.0
2023-05-02 10:30:00,100.2,100.5,99.96,100.26,30059.0,96.9889,97.2793,96.7566,97.047,30059.0
2023-05-02 11:00:00,100.12,100.34,99.84,100.3,29421.0,96.9115,97.1244,96.6404,97.0857,29421.0
2023-05-02 11:30:00,100.23,100.88,99.99,100.42,20901.0,97.0179,97.6471,96.7856,97.2018,20901.0
2023-05-02 12:00:00,100.46,100.75,100.3,100.75,19109.0,97.2406,97.5213,97.0857,97.5213,19109.0
2023-05-02 12:30:00,100.69,101.01,100.6,100.92,13644.0,97.4632,97.7729,97.3761,97.6858,13644.0
2023-05-02 13:00:00,100.96,101.05,100.7,100.9,13000.0,97.7245,97.8117,97.4729,97.6665,13000.0
2023-05-02 13:30:00,100.96,101.47,100.91,101.35,24585.0,97.7245,98.2182,97.6761,98.102,24585.0
2023-05-02 14:00:00,101.26,101.56,101.04,101.56,20992.0,98.0149,98.3053,97.802,98.3053,20992.0
2023-05-02 14:30:00,101.58,102.07,101.53,101.79,23503.0,98.3247,98.799,98.2763,98.5279,23503.0
2023-05-02 15:00:00,101.78,102.26,101.6,102.21,35778.0,98.5183,98.9829,98.344,98.9345,35778.0
2023-05-02 15:30:00,102.17,102.19,101.68,102.03,118798.0,98.8958,98.9151,98.4215,98.7602,118798.0
2023-05-03 09:30:00,102.08,102.45,101.71,101.8,47922.0,98.8086,99.1668,98.4505,98.5376,47922.0
2023-05-03 10:00:00,102.07,102.7,102.02,102.23,33143.0,98.799,99.4088,98.7506,98.9538,33143.0
2023-05-03 10:30:00,102.38,102.38,101.37,101.82,23130.0,99.099,99.099,98.1214,98.557,23130.0
2023-05-03 11:00:00,101.81,101.88,101.58,101.61,31180.0,98.5473,98.6151,98.3247,98.3537,31180.0
2023-05-03 11:30:00,101.59,101.99,101.59,101.95,23154.0,98.3343,98.7215,98.3343,98.6828,23154.0
2023-05-03 12:00:00,101.98,102.18,101.74,101.84,17229.0,98.7118,98.9054,98.4795,98.5763,17229.0
2023-05-03 12:30:00,101.87,102.26,101.69,102.26,12730.0,98.6054,98.9829,98.4311,98.9829,12730.0
2023-05-03 13:00:00,102.26,102.26,101.86,102.22,12161.0,98.9829,98.9829,98.5957,98.9442,12161.0
2023-05-03 13:30:00,102.23,102.27,101.95,102.04,13017.0,98.9538,98.9926,98.6828,98.7699,13017.0
2023-05-03 14:00:00,101.71,102.25,101.63,102.09,17076.0,98.4505,98.9732,98.3731,98.8183,17076.0
2023-05-03 14:30:00,102.06,102.64,101.33,102.18,30262.0,98.7893,99.3507,98.0827,98.9054,30262.0
2023-05-03 15:00:00,102.14,102.14,100.27,100.34,35595.0,98.8667,98.8667,97.0566,97.1244,35595.0
2023-05-03 15:30:00,100.39,100.88,99.76,100.67,325228.0,97.1728,97.6471,96.563,97.4438,325228.0
2023-05-04 09:30:00,100.44,101.92,99.44,100.36,112635.0,97.2212,98.6538,96.2532,97.1438,112635.0
2023-05-04 10:00:00,100.34,100.54,99.5,99.7,82159.0,97.1244,97.318,96.3113,96.5049,82159.0
2023-05-04 10:30:00,99.67,100.66,99.58,100.33,54926.0,96.4759,97.4342,96.3888,97.1147,54926.0
2023-05-04 11:00:00,100.31,101.2,100.13,100.67,22629.0,97.0954,97.9568,96.9211,97.4438,22629.0
2023-05-04 11:30:00,100.65,101.02,100.29,100.93,59085.0,97.4245,97.7826,97.076,97.6955,59085.0
2023-05-04 12:00:00,100.84,101.56,100.42,101.3,54891.0,97.6084,98.3053,97.2018,98.0536,54891.0
2023-05-04 12:30:00,101.32,101.37,100.66,101.28,37649.0,98.073,98.1214,97.4342,98.0343,37649.0
2023-05-04 13:00:00,101.31,101.91,101.15,101.69,44258.0,98.0633,98.6441,97.9084,98.4311,44258.0
2023-05-04 13:30:00,101.7,102.11,101.23,101.59,66229.0,98.4408,98.8377,97.9859,98.3343,66229.0
2023-05-04 14:00:00,101.62,101.81,101.18,101.23,49244.0,98.3634,98.5473,97.9375,97.9859,49244.0
2023-05-04 14:30:00,101.05,101.24,100.87,101.24,61150.0,97.8117,97.9956,97.6374,97.9956,61150.0
2023-05-04 15:00:00,101.26,101.76,100.86,100.89,79963.0,98.0149,98.4989,97.6277,97.6568,79963.0
2023-05-04 15:30:00,100.86,101.36,100.83,101.12,200523.0,97.6277,98.1117,97.5987,97.8794,200523.0
2023-05-05 09:30:00,103.47,104.39,103.02,104.09,129781.0,100.1541,101.0446,99.7185,100.7542,129781.0
2023-05-05 10:00:00,104.12,104.68,103.93,104.31,99765.0,100.7833,101.3253,100.5994,100.9672,99765.0
2023-05-05 10:30:00,104.38,104.5,103.93,104.22,35240.0,101.0349,101.1511,100.5994,100.8801,35240.0
2023-05-05 11:00:00,104.36,104.68,104.17,104.49,27742.0,101.0156,101.3253,100.8317,101.1414,27742.0
2023-05-05 11:30:00,104.49,104.49,103.89,104.04,45531.0,101.1414,101.1414,100.5606,100.7058,45531.0
2023-05-05 12:00:00,104.07,104.46,103.93,104.36,18890.0,100.7349,101.1124,100.5994,101.0156,18890.0
2023-05-05 12:30:00,104.35,104.46,103.97,104.36,21723.0,101.0059,101.1124,100.6381,101.0156,21723.0
2023-05-05 13:00:00,104.42,104.85,104.39,104.85,19942.0,101.0737,101.4899,101.0446,101.4899,19942.0
2023-05-05 13:30:00,104.82,105.1,104.76,105.05,23499.0,101.4608,101.7319,101.4028,101.6835,23499.0
2023-05-05 14:00:00,105.04,105.24,104.99,105.2,15775.0,101.6738,101.8674,101.6254,101.8287,15775.0
2023-05-05 14:30:00,105.21,105.83,105.21,105.69,29777.0,101.8383,102.4385,101.8383,102.303,29777.0
2023-05-05 15:00:00,105.69,105.94,105.48,105.63,67364.0,102.303,102.5449,102.0997,102.2449,67364.0
2023-05-05 15:30:00,105.63,105.91,105.52,105.9,245982.0,102.2449,102.5159,102.1384,102.5062,245982.0
2023-05-08 09:30:00,107.0,107.0,105.35,105.64,77441.0,103.571,103.571,101.9738,102.2546,77441.0
2023-05-08 10:00:00,105.55,106.05,105.3,105.75,74183.0,102.1674,102.6514,101.9255,102.361,74183.0
2023-05-08 10:30:00,105.79,106.39,105.79,106.31,58762.0,102.3997,102.9805,102.3997,102.9031,58762.0
2023-05-08 11:00:00,106.29,106.56,105.97,106.1,42009.0,102.8837,103.1451,102.574,102.6998,42009.0
2023-05-08 11:30:00,106.1,106.21,105.6,105.98,53325.0,102.6998,102.8063,102.2158,102.5837,53325.0
2023-05-08 12:00:00,105.93,106.15,105.75,105.95,40973.0,102.5353,102.7482,102.361,102.5546,40973.0
2023-05-08 12:30:00,105.98,106.02,105.43,105.92,32614.0,102.5837,102.6224,102.0513,102.5256,32614.0
2023-05-08 13:00:00,105.9,106.14,105.89,105.99,31372.0,102.5062,102.7385,102.4965,102.5933,31372.0
2023-05-08 13:30:00,106.0,106.17,105.9,106.04,28621.0,102.603,102.7676,102.5062,102.6417,28621.0
2023-05-08 14:00:00,106.07,106.2,105.66,106.09,54073.0,102.6708,102.7966,102.2739,102.6901,54073.0
2023-05-08 14:30:00,106.14,106.31,106.06,106.14,32292.0,102.7385,102.9031,102.6611,102.7385,32292.0
2023-05-08 15:00:00,106.15,106.23,105.71,105.83,131522.0,102.7482,102.8256,102.3223,102.4385,131522.0
2023-05-08 15:30:00,105.8,106.12,105.58,106.01,338984.0,102.4094,102.7192,102.1965,102.6127,338984.0
2023-05-09 09:30:00,104.73,104.98,104.1,104.83,75216.0,101.3737,101.6157,100.7639,101.4705,75216.0
2023-05-09 10:00:00,104.85,105.07,104.62,104.98,44111.0,101.4899,101.7028,101.2672,101.6157,44111.0
2023-05-09 10:30:00,105.0,105.14,104.62,104.97,84904.0,101.6351,101.7706,101.2672,101.606,84904.0
2023-05-09 11:00:00,104.97,105.08,104.54,104.59,65505.0,101.606,101.7125,101.1898,101.2382,65505.0
2023-05-09 11:30:00,104.56,104.6,103.97,104.28,63026.0,101.2092,101.2479,100.6381,100.9381,63026.0
2023-05-09 12:00:00,104.26,104.69,104.1,104.11,58311.0,100.9188,101.335,100.7639,100.7736,58311.0
2023-05-09 12:30:00,104.11,104.7,103.98,104.67,75658.0,100.7736,101.3447,100.6478,101.3156,75658.0
2023-05-09 13:00:00,104.6,104.89,104.34,104.83,28819.0,101.2479,101.5286,100.9962,101.4705,28819.0
2023-05-09 13:30:00,104.85,105.35,104.74,105.17,34476.0,101.4899,101.9738,101.3834,101.7996,34476.0
2023-05-09 14:00:00,105.2,105.29,104.79,104.91,41648.0,101.8287,101.9158,101.4318,101.548,41648.0
2023-05-09 14:30:00,104.95,105.08,104.7,104.76,52271.0,101.5867,101.7125,101.3447,101.4028,52271.0
2023-05-09 15:00:00,104.79,105.15,104.79,104.89,58686.0,101.4318,101.7803,101.4318,101.5286,58686.0
2023-05-09 15:30:00,104.86,105.23,104.5,104.72,293551.0,101.4996,101.8577,101.1511,101.364,293551.0
2023-05-10 09:30:00,106.19,107.13,103.23,104.01,332769.0,102.7869,103.6968,99.9218,100.6768,332769.0
2023-05-10 10:00:00,104.04,105.47,100.6,101.09,359727.0,100.7058,102.09,97.3761,97.8504,359727.0
2023-05-10 10:30:00,101.12,101.64,99.33,100.06,333534.0,97.8794,98.3827,96.1468,96.8534,333534.0
2023-05-10 11:00:00,100.15,101.63,100.0,101.6,193910.0,96.9405,98.3731,96.7953,98.344,193910.0
2023-05-10 11:30:00,101.58,102.14,101.17,101.99,162001.0,98.3247,98.8667,97.9278,98.7215,162001.0
2023-05-10 12:00:00,102.04,102.38,101.41,102.38,114740.0,98.7699,99.099,98.1601,99.099,114740.0
2023-05-10 12:30:00,102.39,102.4,101.92,102.09,103988.0,99.1087,99.1184,98.6538,98.8183,103988.0
2023-05-10 13:00:00,102.03,102.16,101.42,101.62,153587.0,98.7602,98.8861,98.1698,98.3634,153587.0
2023-05-10 13:30:00,101.58,101.65,101.23,101.52,72998.0,98.3247,98.3924,97.9859,98.2666,72998.0
2023-05-10 14:00:00,101.56,102.75,101.5,102.69,83491.0,98.3053,99.4572,98.2472,99.3991,83491.0
2023-05-10 14:30:00,102.68,102.9,102.4,102.86,78105.0,99.3894,99.6024,99.1184,99.5636,78105.0
2023-05-10 15:00:00,102.86,103.17,102.6,103.01,90425.0,99.5636,99.8637,99.312,99.7088,90425.0
2023-05-10 15:30:00,103.01,103.79,102.87,102.91,450862.0,99.7088,100.4638,99.5733,99.612,450862.0
2023-05-11 09:30:00,100.53,103.79,100.53,103.67,147798.0,97.3083,100.4638,97.3083,100.3477,147798.0
2023-05-11 10:00:00,103.73,103.73,102.82,103.41,128585.0,100.4058,100.4058,99.5249,100.096,128585.0
2023-05-11 10:30:00,103.26,103.26,102.12,102.4,104951.0,99.9508,99.9508,98.8474,99.1184,104951.0
2023-05-11 11:00:00,102.41,102.45,101.39,101.77,78844.0,99.1281,99.1668,98.1408,98.5086,78844.0
2023-05-11 11:30:00,101.8,102.07,101.01,101.68,159023.0,98.5376,98.799,97.7729,98.4215,159023.0
2023-05-11 12:00:00,101.68,102.52,101.31,101.46,222680.0,98.4215,99.2345,98.0633,98.2085,222680.0
2023-05-11 12:30:00,101.36,101.92,101.15,101.76,161467.0,98.1117,98.6538,97.9084,98.4989,161467.0
2023-05-11 13:00:00,101.78,101.82,100.51,100.89,114104.0,98.5183,98.557,97.289,97.6568,114104.0
2023-05-11 13:30:00,100.89,101.58,100.47,100.73,101267.0,97.6568,98.3247,97.2502,97.5019,101267.0
2023-05-11 14:00:00,100.73,101.03,100.44,100.71,78248.0,97.5019,97.7923,97.2212,97.4825,78248.0
2023-05-11 14:30:00,100.7,101.07,100.63,100.79,87253.0,97.4729,97.831,97.4051,97.56,87253.0
2023-05-11 15:00:00,100.77,101.02,100.68,100.83,80609.0,97.5406,97.7826,97.4535,97.5987,80609.0
2023-05-11 15:30:00,100.82,101.24,100.47,101.23,493011.0,97.589,97.9956,97.2502,97.9859,493011.0
2023-05-12 09:30:00,101.49,102.2,101.02,101.66,74222.0,98.2376,98.9248,97.7826,98.4021,74222.0
2023-05-12 10:00:00,101.28,102.17,101.25,101.71,35477.0,98.0343,98.8958,98.0052,98.4505,35477.0
2023-05-12 10:30:00,101.72,101.8,101.32,101.65,51070.0,98.4602,98.5376,98.073,98.3924,51070.0
2023-05-12 11:00:00,101.71,101.74,101.18,101.3,84331.0,98.4505,98.4795,97.9375,98.0536,84331.0
2023-05-12 11:30:00,101.31,101.41,101.2,101.4,31613.0,98.0633,98.1601,97.9568,98.1504,31613.0
2023-05-12 12:00:00,101.42,101.42,100.16,100.27,33017.0,98.1698,98.1698,96.9502,97.0566,33017.0
2023-05-12 12:30:00,100.28,100.69,100.28,100.69,37105.0,97.0663,97.4632,97.0663,97.4632,37105.0
2023-05-12 13:00:00,100.67,100.87,100.22,100.77,57131.0,97.4438,97.6374,97.0083,97.5406,57131.0
2023-05-12 13:30:00,100.77,101.0,100.24,100.25,30272.0,97.5406,97.7633,97.0276,97.0373,30272.0
2023-05-12 14:00:00,100.25,100.73,100.18,100.65,61811.0,97.0373,97.5019,96.9695,97.4245,61811.0
2023-05-12 14:30:00,100.62,100.77,100.46,100.75,40883.0,97.3954,97.5406,97.2406,97.5213,40883.0
2023-05-12 15:00:00,100.75,100.82,100.41,100.69,71676.0,97.5213,97.589,97.1922,97.4632,71676.0
2023-05-12 15:30:00,100.7,100.88,100.56,100.79,227176.0,97.4729,97.6471,97.3374,97.56,227176.0
2023-05-15 09:30:00,101.59,102.48,100.79,102.48,82376.0,98.3343,99.1958,97.56,99.1958,82376.0
2023-05-15 10:00:00,102.5,103.5,102.45,103.48,41992.0,99.2152,100.1831,99.1668,100.1638,41992.0
2023-05-15 10:30:00,103.48,104.5,103.47,104.37,52015.0,100.1638,101.1511,100.1541,101.0253,52015.0
2023-05-15 11:00:00,104.31,104.43,103.9,104.09,56397.0,100.9672,101.0833,100.5703,100.7542,56397.0
2023-05-15 11:30:00,104.07,104.33,103.67,104.19,38989.0,100.7349,100.9865,100.3477,100.851,38989.0
2023-05-15 12:00:00,104.15,104.48,103.86,104.47,44296.0,100.8123,101.1317,100.5316,101.1221,44296.0
2023-05-15 12:30:00,104.47,105.27,104.45,105.18,45184.0,101.1221,101.8964,101.1027,101.8093,45184.0
2023-05-15 13:00:00,105.18,105.33,104.68,104.71,44364.0,101.8093,101.9545,101.3253,101.3544,44364.0
2023-05-15 13:30:00,104.71,104.8,104.4,104.63,80831.0,101.3544,101.4415,101.0543,101.2769,80831.0
2023-05-15 14:00:00,104.63,104.82,104.39,104.44,51428.0,101.2769,101.4608,101.0446,101.093,51428.0
2023-05-15 14:30:00,104.44,104.75,104.37,104.47,38370.0,101.093,101.3931,101.0253,101.1221,38370.0
2023-05-15 15:00:00,104.49,105.01,104.49,105.01,65986.0,101.1414,101.6447,101.1414,101.6447,65986.0
2023-05-15 15:30:00,105.01,105.3,104.95,105.26,219869.0,101.6447,101.9255,101.5867,101.8867,219869.0
2023-05-16 09:30:00,104.66,105.34,103.28,103.75,109796.0,101.306,101.9642,99.9702,100.4251,109796.0
2023-05-16 10:00:00,103.66,104.12,102.92,103.3,46991.0,100.338,100.7833,99.6217,99.9895,46991.0
2023-05-16 10:30:00,103.43,104.0,103.2,103.5,49790.0,100.1154,100.6671,99.8928,100.1831,49790.0
2023-05-16 11:00:00,103.57,103.67,102.75,103.12,47214.0,100.2509,100.3477,99.4572,99.8153,47214.0
2023-05-16 11:30:00,103.16,103.34,102.53,103.09,20824.0,99.854,100.0283,99.2442,99.7863,20824.0
2023-05-16 12:00:00,103.12,103.18,102.7,103.02,22295.0,99.8153,99.8734,99.4088,99.7185,22295.0
2023-05-16 12:30:00,103.02,103.43,102.9,103.16,28522.0,99.7185,100.1154,99.6024,99.854,28522.0
2023-05-16 13:00:00,103.19,103.42,103.03,103.03,20011.0,99.8831,100.1057,99.7282,99.7282,20011.0
2023-05-16 13:30:00,103.08,103.55,102.96,103.54,37555.0,99.7766,100.2315,99.6604,100.2219,37555.0
2023-05-16 14:00:00,103.53,103.65,103.25,103.47,40179.0,100.2122,100.3283,99.9411,100.1541,40179.0
2023-05-16 14:30:00,103.46,103.47,103.22,103.26,27222.0,100.1444,100.1541,99.9121,99.9508,27222.0
2023-05-16 15:00:00,103.26,103.28,102.97,103.09,47053.0,99.9508,99.9702,99.6701,99.7863,47053.0
2023-05-16 15:30:00,103.09,103.23,102.73,102.82,251642.0,99.7863,99.9218,99.4378,99.5249,251642.0
2023-05-17 09:30:00,103.75,104.56,103.19,103.56,52072.0,100.4251,101.2092,99.8831,100.2412,52072.0
2023-05-17 10:00:00,103.5,103.94,103.42,103.75,31083.0,100.1831,100.609,100.1057,100.4251,31083.0
2023-05-17 10:30:00,103.76,104.05,103.45,104.01,55704.0,100.4348,100.7155,100.1347,100.6768,55704.0
2023-05-17 11:00:00,104.07,104.99,104.07,104.89,35568.0,100.7349,101.6254,100.7349,101.5286,35568.0
2023-05-17 11:30:00,104.81,105.21,104.69,104.95,36255.0,101.4512,101.8383,101.335,101.5867,36255.0
2023-05-17 12:00:00,104.95,105.13,104.8,105.04,27994.0,101.5867,101.7609,101.4415,101.6738,27994.0
2023-05-17 12:30:00,105.09,105.72,105.06,105.62,20496.0,101.7222,102.332,101.6931,102.2352,20496.0
2023-05-17 13:00:00,105.63,106.22,105.63,106.11,33882.0,102.2449,102.816,102.2449,102.7095,33882.0
2023-05-17 13:30:00,106.11,106.22,105.65,105.78,20733.0,102.7095,102.816,102.2642,102.3901,20733.0
2023-05-17 14:00:00,105.79,105.91,105.43,105.45,30147.0,102.3997,102.5159,102.0513,102.0706,30147.0
2023-05-17 14:30:00,105.46,105.57,105.32,105.48,28104.0,102.0803,102.1868,101.9448,102.0997,28104.0
2023-05-17 15:00:00,105.48,105.63,105.26,105.26,45372.0,102.0997,102.2449,101.8867,101.8867,45372.0
2023-05-17 15:30:00,105.27,105.73,105.21,105.72,162865.0,101.8964,102.3417,101.8383,102.332,162865.0
2023-05-18 09:30:00,105.67,106.22,105.1,105.69,72643.0,102.2836,102.816,101.7319,102.303,72643.0
2023-05-18 10:00:00,105.62,106.26,105.49,106.08,38442.0,102.2352,102.8547,102.1094,102.6805,38442.0
2023-05-18 10:30:00,106.09,107.34,106.08,107.29,55899.0,102.6901,103.9001,102.6805,103.8517,55899.0
2023-05-18 11:00:00,107.36,107.55,106.97,107.13,17072.0,103.9194,104.1033,103.5419,103.6968,17072.0
2023-05-18 11:30:00,107.13,107.15,106.55,106.63,29870.0,103.6968,103.7162,103.1354,103.2128,29870.0
2023-05-18 12:00:00,106.59,106.68,105.91,105.91,30775.0,103.1741,103.2612,102.5159,102.5159,30775.0
2023-05-18 12:30:00,105.91,106.12,105.66,106.05,24719.0,102.5159,102.7192,102.2739,102.6514,24719.0
2023-05-18 13:00:00,106.07,106.21,105.86,105.88,23182.0,102.6708,102.8063,102.4675,102.4869,23182.0
2023-05-18 13:30:00,105.73,106.09,105.69,106.02,23110.0,102.3417,102.6901,102.303,102.6224,23110.0
2023-05-18 14:00:00,106.02,106.42,105.99,106.38,26715.0,102.6224,103.0096,102.5933,102.9708,26715.0
2023-05-18 14:30:00,106.38,106.53,106.29,106.51,23726.0,102.9708,103.116,102.8837,103.0967,23726.0
2023-05-18 15:00:00,106.52,106.78,106.47,106.55,41304.0,103.1064,103.358,103.058,103.1354,41304.0
2023-05-18 15:30:00,106.56,107.67,106.56,107.5,156595.0,103.1451,104.2195,103.1451,104.0549,156595.0
2023-05-19 09:30:00,108.28,108.28,107.38,107.76,34996.0,104.81,104.81,103.9388,104.3066,34996.0
2023-05-19 10:00:00,107.79,108.09,107.36,107.55,28842.0,104.3357,104.626,103.9194,104.1033,28842.0
2023-05-19 10:30:00,107.52,107.75,107.18,107.71,42241.0,104.0743,104.2969,103.7452,104.2582,42241.0
2023-05-19 11:00:00,107.76,107.84,106.68,106.92,50413.0,104.3066,104.3841,103.2612,103.4935,50413.0
2023-05-19 11:30:00,106.8,106.96,106.33,106.8,50844.0,103.3774,103.5323,102.9224,103.3774,50844.0
2023-05-19 12:00:00,106.74,107.33,106.64,107.14,21616.0,103.3193,103.8904,103.2225,103.7065,21616.0
2023-05-19 12:30:00,107.12,107.42,106.87,107.27,18038.0,103.6871,103.9775,103.4451,103.8323,18038.0
2023-05-19 13:00:00,107.17,107.3,106.9,107.03,19158.0,103.7355,103.8614,103.4742,103.6,19158.0
2023-05-19 13:30:00,107.04,107.21,106.72,106.75,23671.0,103.6097,103.7742,103.2999,103.329,23671.0
2023-05-19 14:00:00,106.75,107.02,106.62,106.78,18927.0,103.329,103.5903,103.2032,103.358,18927.0
2023-05-19 14:30:00,106.75,107.05,106.68,107.03,17758.0,103.329,103.6194,103.2612,103.6,17758.0
2023-05-19 15:00:00,107.02,107.24,106.93,107.05,81773.0,103.5903,103.8033,103.5032,103.6194,81773.0
2023-05-19 15:30:00,107.06,107.48,106.94,107.42,179386.0,103.629,104.0356,103.5129,103.9775,179386.0
2023-05-22 09:30:00,107.3,107.86,106.82,107.25,37021.0,103.8614,104.4034,103.3967,103.813,37021.0
2023-05-22 10:00:00,107.2,108.19,106.94,107.98,37240.0,103.7646,104.7228,103.5129,104.5196,37240.0
2023-05-22 10:30:00,107.95,108.04,107.06,107.45,62230.0,104.4905,104.5776,103.629,104.0066,62230.0
2023-05-22 11:00:00,107.45,107.92,107.41,107.92,24355.0,104.0066,104.4615,103.9678,104.4615,24355.0
2023-05-22 11:30:00,107.92,108.37,107.91,108.32,24481.0,104.4615,104.8971,104.4518,104.8487,24481.0
2023-05-22 12:00:00,108.33,108.48,108.11,108.25,17291.0,104.8583,105.0035,104.6454,104.7809,17291.0
2023-05-22 12:30:00,108.24,108.36,108.03,108.33,8776.0,104.7712,104.8874,104.568,104.8583,8776.0
2023-05-22 13:00:00,108.38,108.54,108.12,108.51,24207.0,104.9067,105.0616,104.6551,105.0326,24207.0
2023-05-22 13:30:00,108.5,108.7,108.45,108.49,17250.0,105.0229,105.2165,104.9745,105.0132,17250.0
2023-05-22 14:00:00,108.52,108.9,108.46,108.9,21929.0,105.0423,105.4101,104.9842,105.4101,21929.0
2023-05-22 14:30:00,108.88,109.13,108.83,108.96,36647.0,105.3907,105.6327,105.3423,105.4682,36647.0
2023-05-22 15:00:00,108.98,109.08,108.52,108.65,38799.0,105.4875,105.5843,105.0423,105.1681,38799.0
2023-05-22 15:30:00,108.67,108.78,108.27,108.51,216786.0,105.1875,105.2939,104.8003,105.0326,216786.0
2023-05-23 09:30:00,107.87,109.0,107.4,108.86,27411.0,104.4131,105.5069,103.9582,105.3714,27411.0
2023-05-23 10:00:00,108.74,109.33,108.74,109.23,20615.0,105.2552,105.8263,105.2552,105.7295,20615.0
2023-05-23 10:30:00,109.34,109.58,108.98,109.08,23978.0,105.836,106.0683,105.4875,105.5843,23978.0
2023-05-23 11:00:00,109.09,109.58,109.09,109.58,18528.0,105.594,106.0683,105.594,106.0683,18528.0
2023-05-23 11:30:00,109.59,109.97,109.52,109.87,31725.0,106.078,106.4458,106.0102,106.349,31725.0
2023-05-23 12:00:00,109.86,109.94,109.44,109.48,36994.0,106.3393,106.4168,105.9328,105.9715,36994.0
2023-05-23 12:30:00,109.41,109.44,108.84,109.07,23899.0,105.9037,105.9328,105.352,105.5746,23899.0
2023-05-23 13:00:00,109.1,109.42,108.92,108.95,26270.0,105.6037,105.9134,105.4294,105.4585,26270.0
2023-05-23 13:30:00,108.94,109.02,108.75,109.0,44556.0,105.4488,105.5262,105.2649,105.5069,44556.0
2023-05-23 14:00:00,108.99,109.17,108.13,108.44,50537.0,105.4972,105.6714,104.6648,104.9648,50537.0
2023-05-23 14:30:00,108.37,108.8,108.33,108.72,50154.0,104.8971,105.3133,104.8583,105.2359,50154.0
2023-05-23 15:00:00,108.69,108.82,108.17,108.23,56482.0,105.2068,105.3326,104.7035,104.7616,56482.0
2023-05-23 15:30:00,108.21,108.5,107.95,108.22,239240.0,104.7422,105.0229,104.4905,104.7519,239240.0
2023-05-24 09:30:00,108.95,108.99,106.54,106.56,76196.0,105.4585,105.4972,103.1257,103.1451,76196.0
2023-05-24 10:00:00,106.52,106.93,106.06,106.56,84206.0,103.1064,103.5032,102.6611,103.1451,84206.0
2023-05-24 10:30:00,106.57,107.52,106.56,107.09,68138.0,103.1548,104.0743,103.1451,103.6581,68138.0
2023-05-24 11:00:00,107.09,107.62,106.73,107.39,64392.0,103.6581,104.1711,103.3096,103.9485,64392.0
2023-05-24 11:30:00,107.37,107.47,106.72,106.77,32098.0,103.9291,104.0259,103.2999,103.3483,32098.0
2023-05-24 12:00:00,106.83,107.02,106.33,106.53,56485.0,103.4064,103.5903,102.9224,103.116,56485.0
2023-05-24 12:30:00,106.56,106.98,106.41,106.94,33233.0,103.1451,103.5516,102.9999,103.5129,33233.0
2023-05-24 13:00:00,106.98,106.98,106.31,106.44,39054.0,103.5516,103.5516,102.9031,103.0289,39054.0
2023-05-24 13:30:00,106.44,107.05,106.35,106.86,69896.0,103.0289,103.6194,102.9418,103.4355,69896.0
2023-05-24 14:00:00,106.89,107.0,106.53,106.62,61144.0,103.4645,103.571,103.116,103.2032,61144.0
2023-05-24 14:30:00,106.63,106.9,106.49,106.68,108778.0,103.2128,103.4742,103.0773,103.2612,108778.0
2023-05-24 15:00:00,106.69,107.16,106.56,106.82,69084.0,103.2709,103.7258,103.1451,103.3967,69084.0
2023-05-24 15:30:00,106.82,107.11,106.58,106.9,308695.0,103.3967,103.6774,103.1644,103.4742,308695.0
2023-05-25 09:30:00,106.71,106.92,106.02,106.31,91724.0,103.2903,103.4935,102.6224,102.9031,91724.0
2023-05-25 10:00:00,106.33,106.51,105.48,106.34,146179.0,102.9224,103.0967,102.0997,102.9321,146179.0
2023-05-25 10:30:00,106.34,106.35,105.41,105.45,87444.0,102.9321,102.9418,102.0319,102.0706,87444.0
2023-05-25 11:00:00,105.41,105.63,104.13,104.15,75393.0,102.0319,102.2449,100.7929,100.8123,75393.0
2023-05-25 11:30:00,104.15,104.63,103.9,104.63,38423.0,100.8123,101.2769,100.5703,101.2769,38423.0
2023-05-25 12:00:00,104.61,105.22,104.51,105.02,48809.0,101.2576,101.848,101.1608,101.6544,48809.0
2023-05-25 12:30:00,105.02,105.56,104.92,105.23,33006.0,101.6544,102.1771,101.5576,101.8577,33006.0
2023-05-25 13:00:00,105.23,105.84,105.02,105.8,33504.0,101.8577,102.4481,101.6544,102.4094,33504.0
2023-05-25 13:30:00,105.79,105.93,105.6,105.73,33147.0,102.3997,102.5353,102.2158,102.3417,33147.0
2023-05-25 14:00:00,105.77,106.25,105.72,106.0,33396.0,102.3804,102.845,102.332,102.603,33396.0
2023-05-25 14:30:00,106.01,106.01,105.59,105.9,65514.0,102.6127,102.6127,102.2062,102.5062,65514.0
2023-05-25 15:00:00,105.9,106.27,105.83,106.17,53210.0,102.5062,102.8644,102.4385,102.7676,53210.0
2023-05-25 15:30:00,106.17,106.31,105.75,106.26,289646.0,102.7676,102.9031,102.361,102.8547,289646.0
2023-05-26 09:30:00,107.02,107.15,106.12,106.31,110295.0,103.5903,103.7162,102.7192,102.9031,110295.0
2023-05-26 10:00:00,106.37,107.0,106.06,107.0,49491.0,102.9612,103.571,102.6611,103.571,49491.0
2023-05-26 10:30:00,107.01,107.03,106.08,106.19,73437.0,103.5807,103.6,102.6805,102.7869,73437.0
2023-05-26 11:00:00,106.21,106.46,105.77,105.86,52822.0,102.8063,103.0483,102.3804,102.4675,52822.0
2023-05-26 11:30:00,105.82,106.48,105.77,106.1,35325.0,102.4288,103.0676,102.3804,102.6998,35325.0
2023-05-26 12:00:00,106.1,106.72,106.09,106.72,26516.0,102.6998,103.2999,102.6901,103.2999,26516.0
2023-05-26 12:30:00,106.7,106.73,106.46,106.69,21764.0,103.2806,103.3096,103.0483,103.2709,21764.0
2023-05-26 13:00:00,106.72,107.15,106.71,106.99,22235.0,103.2999,103.7162,103.2903,103.5613,22235.0
2023-05-26 13:30:00,107.0,107.12,106.63,106.87,59817.0,103.571,103.6871,103.2128,103.4451,59817.0
2023-05-26 14:00:00,106.9,107.36,106.84,107.15,20238.0,103.4742,103.9194,103.4161,103.7162,20238.0
2023-05-26 14:30:00,107.17,107.46,107.16,107.21,20222.0,103.7355,104.0162,103.7258,103.7742,20222.0
2023-05-26 15:00:00,107.24,107.46,107.17,107.29,29051.0,103.8033,104.0162,103.7355,103.8517,29051.0
2023-05-26 15:30:00,107.33,107.56,107.11,107.42,154823.0,103.8904,104.113,103.6774,103.9775,154823.0
2023-05-30 09:30:00,107.28,107.95,106.69,107.08,106615.0,103.842,104.4905,103.2709,103.6484,106615.0
2023-05-30 10:00:00,107.08,107.27,106.32,106.69,105144.0,103.6484,103.8323,102.9128,103.2709,105144.0
2023-05-30 10:30:00,106.67,107.25,106.54,107.2,62709.0,103.2515,103.813,103.1257,103.7646,62709.0
2023-05-30 11:00:00,107.22,107.35,106.92,107.22,51391.0,103.7839,103.9098,103.4935,103.7839,51391.0
2023-05-30 11:30:00,107.25,107.38,106.98,107.38,31251.0,103.813,103.9388,103.5516,103.9388,31251.0
2023-05-30 12:00:00,107.36,108.14,107.3,108.14,62901.0,103.9194,104.6744,103.8614,104.6744,62901.0
2023-05-30 12:30:00,108.15,108.34,107.68,107.91,59799.0,104.6841,104.868,104.2292,104.4518,59799.0
2023-05-30 13:00:00,107.91,108.04,107.46,107.59,64994.0,104.4518,104.5776,104.0162,104.1421,64994.0
2023-05-30 13:30:00,107.59,107.65,107.25,107.36,61495.0,104.1421,104.2001,103.813,103.9194,61495.0
2023-05-30 14:00:00,107.36,107.7,107.3,107.66,38567.0,103.9194,104.2485,103.8614,104.2098,38567.0
2023-05-30 14:30:00,107.66,108.05,107.65,107.84,60418.0,104.2098,104.5873,104.2001,104.3841,60418.0
2023-05-30 15:00:00,107.85,108.02,107.61,107.97,100863.0,104.3937,104.5583,104.1614,104.5099,100863.0
2023-05-30 15:30:00,108.01,108.19,107.81,108.0,306235.0,104.5486,104.7228,104.355,104.5389,306235.0
2023-05-31 09:30:00,106.99,107.27,104.55,104.89,105746.0,103.5613,103.8323,101.1995,101.5286,105746.0
2023-05-31 10:00:00,104.82,104.82,103.87,103.94,120556.0,101.4608,101.4608,100.5413,100.609,120556.0
2023-05-31 10:30:00,103.93,104.41,103.68,104.16,118651.0,100.5994,101.064,100.3574,100.822,118651.0
2023-05-31 11:00:00,104.14,104.23,103.75,103.95,86626.0,100.8026,100.8897,100.4251,100.6187,86626.0
2023-05-31 11:30:00,103.96,104.15,103.23,103.48,63374.0,100.6284,100.8123,99.9218,100.1638,63374.0
2023-05-31 12:00:00,103.5,104.36,103.5,104.35,233392.0,100.1831,101.0156,100.1831,101.0059,233392.0
2023-05-31 12:30:00,104.32,104.79,104.29,104.76,52872.0,100.9769,101.4318,100.9478,101.4028,52872.0
2023-05-31 13:00:00,104.77,105.02,104.58,104.94,142403.0,101.4124,101.6544,101.2285,101.577,142403.0
2023-05-31 13:30:00,104.96,105.0,104.39,104.73,54623.0,101.5963,101.6351,101.0446,101.3737,54623.0
2023-05-31 14:00:00,104.75,104.89,104.57,104.89,31115.0,101.3931,101.5286,101.2188,101.5286,31115.0
2023-05-31 14:30:00,104.86,104.94,104.44,104.59,171078.0,101.4996,101.577,101.093,101.2382,171078.0
2023-05-31 15:00:00,104.59,104.74,104.27,104.46,229800.0,101.2382,101.3834,100.9285,101.1124,229800.0
2023-05-31 15:30:00,104.46,104.8,103.78,104.01,452362.0,101.1124,101.4415,100.4542,100.6768,452362.0
2023-06-01 09:30:00,104.22,104.75,103.45,104.19,63976.0,100.8801,101.3931,100.1347,100.851,63976.0
2023-06-01 10:00:00,104.29,105.26,104.13,105.11,77863.0,100.9478,101.8867,100.7929,101.7415,77863.0
2023-06-01 10:30:00,105.09,105.78,104.96,105.54,51369.0,101.7222,102.3901,101.5963,102.1578,51369.0
2023-06-01 11:00:00,105.43,105.53,104.91,105.53,36672.0,102.0513,102.1481,101.548,102.1481,36672.0
2023-06-01 11:30:00,105.57,106.1,105.37,105.73,35718.0,102.1868,102.6998,101.9932,102.3417,35718.0
2023-06-01 12:00:00,105.74,106.04,105.52,105.97,23703.0,102.3514,102.6417,102.1384,102.574,23703.0
2023-06-01 12:30:00,106.01,106.03,105.65,105.85,14220.0,102.6127,102.6321,102.2642,102.4578,14220.0
2023-06-01 13:00:00,105.84,105.94,105.63,105.86,18805.0,102.4481,102.5449,102.2449,102.4675,18805.0
2023-06-01 13:30:00,105.77,106.34,105.67,106.24,21824.0,102.3804,102.9321,102.2836,102.8353,21824.0
2023-06-01 14:00:00,106.2,106.42,105.79,105.85,25532.0,102.7966,103.0096,102.3997,102.4578,25532.0
2023-06-01 14:30:00,105.82,105.94,105.59,105.88,28077.0,102.4288,102.5449,102.2062,102.4869,28077.0
2023-06-01 15:00:00,105.86,106.19,105.63,105.8,76428.0,102.4675,102.7869,102.2449,102.4094,76428.0
2023-06-01 15:30:00,105.87,106.29,105.77,106.11,122753.0,102.4772,102.8837,102.3804,102.7095,122753.0
2023-06-02 09:30:00,108.48,110.85,107.95,110.58,53069.0,105.0035,107.2976,104.4905,107.0362,53069.0
2023-06-02 10:00:00,110.56,112.09,110.4,111.91,99792.0,107.0169,108.4979,106.862,108.3236,99792.0
2023-06-02 10:30:00,111.94,112.94,111.84,112.92,78981.0,108.3527,109.3206,108.2559,109.3013,78981.0
2023-06-02 11:00:00,112.91,113.89,112.9,113.5,77720.0,109.2916,110.2402,109.2819,109.8627,77720.0
2023-06-02 11:30:00,113.54,114.21,113.13,114.13,90157.0,109.9014,110.5499,109.5045,110.4725,90157.0
2023-06-02 12:00:00,114.14,114.52,113.97,114.41,50509.0,110.4822,110.85,110.3176,110.7435,50509.0
2023-06-02 12:30:00,114.44,114.59,114.25,114.56,63089.0,110.7725,110.9177,110.5886,110.8887,63089.0
2023-06-02 13:00:00,114.5,114.56,113.73,114.47,45511.0,110.8306,110.8887,110.0853,110.8016,45511.0
2023-06-02 13:30:00,114.47,114.68,114.17,114.53,41930.0,110.8016,111.0049,110.5112,110.8597,41930.0
2023-06-02 14:00:00,114.56,114.68,114.23,114.4,42945.0,110.8887,111.0049,110.5693,110.7338,42945.0
2023-06-02 14:30:00,114.41,114.81,114.41,114.68,39179.0,110.7435,111.1307,110.7435,111.0049,39179.0
2023-06-02 15:00:00,114.72,114.82,114.49,114.49,52629.0,111.0436,111.1404,110.8209,110.8209,52629.0
2023-06-02 15:30:00,114.52,115.04,114.48,114.69,279119.0,110.85,111.3533,110.8113,111.0145,279119.0
2023-06-05 09:30:00,114.14,114.61,113.28,113.37,48957.0,110.4822,110.9371,109.6497,109.7368,48957.0
2023-06-05 10:00:00,113.54,114.49,112.83,113.48,78591.0,109.9014,110.8209,109.2141,109.8433,78591.0
2023-06-05 10:30:00,113.47,114.36,113.45,114.03,95063.0,109.8336,110.6951,109.8143,110.3757,95063.0
2023-06-05 11:00:00,114.16,114.55,113.97,114.41,38342.0,110.5015,110.879,110.3176,110.7435,38342.0
2023-06-05 11:30:00,114.37,114.48,113.74,114.41,29525.0,110.7048,110.8113,110.095,110.7435,29525.0
2023-06-05 12:00:00,114.42,114.9,114.25,114.9,130410.0,110.7532,111.2178,110.5886,111.2178,130410.0
2023-06-05 12:30:00,114.91,115.33,114.64,115.09,169435.0,111.2275,111.634,110.9661,111.4017,169435.0
2023-06-05 13:00:00,115.13,115.17,114.34,114.48,27316.0,111.4404,111.4791,110.6757,110.8113,27316.0
2023-06-05 13:30:00,114.48,114.94,114.41,114.79,27855.0,110.8113,111.2565,110.7435,111.1113,27855.0
2023-06-05 14:00:00,114.81,114.81,114.26,114.5,37745.0,111.1307,111.1307,110.5983,110.8306,37745.0
2023-06-05 14:30:00,114.51,114.51,113.87,114.19,54691.0,110.8403,110.8403,110.2208,110.5306,54691.0
2023-06-05 15:00:00,114.19,114.19,113.64,113.72,63261.0,110.5306,110.5306,109.9982,110.0756,63261.0
2023-06-05 15:30:00,113.7,113.97,113.56,113.87,166842.0,110.0563,110.3176,109.9207,110.2208,166842.0
2023-06-06 09:30:00,112.94,114.92,112.78,114.69,46774.0,109.3206,111.2372,109.1657,111.0145,46774.0
2023-06-06 10:00:00,114.73,115.65,114.73,115.46,35199.0,111.0532,111.9438,111.0532,111.7599,35199.0
2023-06-06 10:30:00,115.57,116.11,115.22,115.89,167800.0,111.8663,112.389,111.5275,112.1761,167800.0
2023-06-06 11:00:00,115.91,115.91,114.78,115.47,31541.0,112.1954,112.1954,111.1016,111.7695,31541.0
2023-06-06 11:30:00,115.5,115.68,115.35,115.41,25242.0,111.7986,111.9728,111.6534,111.7115,25242.0
2023-06-06 12:00:00,115.33,115.8,115.15,115.45,45657.0,111.634,112.089,111.4598,111.7502,45657.0
2023-06-06 12:30:00,115.45,115.46,115.01,115.28,30714.0,111.7502,111.7599,111.3243,111.5856,30714.0
2023-06-06 13:00:00,115.28,115.28,114.78,115.02,35788.0,111.5856,111.5856,111.1016,111.334,35788.0
2023-06-06 13:30:00,115.01,115.38,114.84,115.18,40024.0,111.3243,111.6824,111.1597,111.4888,40024.0
2023-06-06 14:00:00,115.14,115.62,114.96,115.61,33102.0,111.4501,111.9147,111.2759,111.905,33102.0
2023-06-06 14:30:00,115.58,115.73,115.16,115.43,156853.0,111.876,112.0212,111.4695,111.7308,156853.0
2023-06-06 15:00:00,115.43,115.89,115.3,115.86,51763.0,111.7308,112.1761,111.605,112.147,51763.0
2023-06-06 15:30:00,115.86,115.86,115.3,115.45,259116.0,112.147,112.147,111.605,111.7502,259116.0
2023-06-07 09:30:00,115.82,117.0,115.01,117.0,191628.0,112.1083,113.2505,111.3243,113.2505,191628.0
2023-06-07 10:00:00,117.23,117.75,116.99,117.07,143547.0,113.4731,113.9765,113.2408,113.3183,143547.0
2023-06-07 10:30:00,117.15,117.52,116.53,117.34,57741.0,113.3957,113.7538,112.7956,113.5796,57741.0
2023-06-07 11:00:00,117.37,117.41,116.68,117.07,41558.0,113.6086,113.6474,112.9408,113.3183,41558.0
2023-06-07 11:30:00,117.07,117.23,116.83,116.89,28656.0,113.3183,113.4731,113.086,113.144,28656.0
2023-06-07 12:00:00,116.9,117.08,116.84,116.88,47477.0,113.1537,113.3279,113.0956,113.1343,47477.0
2023-06-07 12:30:00,117.0,117.25,116.84,117.13,53069.0,113.2505,113.4925,113.0956,113.3763,53069.0
2023-06-07 13:00:00,117.16,117.3,116.67,117.05,27748.0,113.4054,113.5409,112.9311,113.2989,27748.0
2023-06-07 13:30:00,116.99,117.42,116.88,117.42,55979.0,113.2408,113.657,113.1343,113.657,55979.0
2023-06-07 14:00:00,117.38,118.29,117.37,118.1,229284.0,113.6183,114.4992,113.6086,114.3153,229284.0
2023-06-07 14:30:00,118.1,118.1,117.32,117.7,44699.0,114.3153,114.3153,113.5602,113.9281,44699.0
2023-06-07 15:00:00,117.69,118.03,117.51,118.03,143599.0,113.9184,114.2475,113.7442,114.2475,143599.0
2023-06-07 15:30:00,117.98,117.99,117.49,117.71,314288.0,114.1991,114.2088,113.7248,113.9377,314288.0
2023-06-08 09:30:00,117.97,118.37,114.92,115.43,146814.0,114.1894,114.5766,111.2372,111.7308,146814.0
2023-06-08 10:00:00,115.41,116.2,115.12,115.47,368711.0,111.7115,112.4761,111.4308,111.7695,368711.0
2023-06-08 10:30:00,115.47,115.73,115.03,115.15,93542.0,111.7695,112.0212,111.3436,111.4598,93542.0
2023-06-08 11:00:00,115.14,115.21,114.33,115.05,85774.0,111.4501,111.5179,110.6661,111.363,85774.0
2023-06-08 11:30:00,115.15,115.36,115.03,115.27,62465.0,111.4598,111.6631,111.3436,111.5759,62465.0
2023-06-08 12:00:00,115.34,115.69,115.27,115.43,102833.0,111.6437,111.9825,111.5759,111.7308,102833.0
2023-06-08 12:30:00,115.42,115.79,115.36,115.65,26839.0,111.7211,112.0793,111.6631,111.9438,26839.0
2023-06-08 13:00:00,115.62,115.77,115.55,115.63,34146.0,111.9147,112.0599,111.847,111.9244,34146.0
2023-06-08 13:30:00,115.65,115.88,115.54,115.65,34393.0,111.9438,112.1664,111.8373,111.9438,34393.0
2023-06-08 14:00:00,115.66,115.95,115.61,115.83,165916.0,111.9534,112.2342,111.905,112.118,165916.0
2023-06-08 14:30:00,115.83,116.27,115.81,115.88,205771.0,112.118,112.5439,112.0986,112.1664,205771.0
2023-06-08 15:00:00,115.88,115.96,115.67,115.86,56879.0,112.1664,112.2438,111.9631,112.147,56879.0
2023-06-08 15:30:00,115.86,116.0,115.57,115.62,347355.0,112.147,112.2825,111.8663,111.9147,347355.0
2023-06-09 09:30:00,114.08,114.53,113.19,113.46,295789.0,110.4241,110.8597,109.5626,109.8239,295789.0
2023-06-09 10:00:00,113.4,114.1,113.4,113.99,58540.0,109.7659,110.4434,109.7659,110.337,58540.0
2023-06-09 10:30:00,113.96,114.13,113.7,113.92,82267.0,110.3079,110.4725,110.0563,110.2692,82267.0
2023-06-09 11:00:00,113.93,113.93,112.84,113.22,102050.0,110.2789,110.2789,109.2238,109.5916,102050.0
2023-06-09 11:30:00,113.18,113.53,113.05,113.05,81959.0,109.5529,109.8917,109.4271,109.4271,81959.0
2023-06-09 12:00:00,113.11,113.38,113.05,113.27,52836.0,109.4852,109.7465,109.4271,109.64,52836.0
2023-06-09 12:30:00,113.24,113.73,113.24,113.73,40439.0,109.611,110.0853,109.611,110.0853,40439.0
2023-06-09 13:00:00,113.73,113.73,113.2,113.39,51404.0,110.0853,110.0853,109.5723,109.7562,51404.0
2023-06-09 13:30:00,113.34,113.4,112.92,113.09,47885.0,109.7078,109.7659,109.3013,109.4658,47885.0
2023-06-09 14:00:00,113.09,113.39,113.01,113.27,85279.0,109.4658,109.7562,109.3884,109.64,85279.0
2023-06-09 14:30:00,113.26,113.46,113.22,113.37,58766.0,109.6304,109.8239,109.5916,109.7368,58766.0
2023-06-09 15:00:00,113.37,113.62,113.23,113.41,68975.0,109.7368,109.9788,109.6013,109.7756,68975.0
2023-06-09 15:30:00,113.38,113.73,113.16,113.63,203306.0,109.7465,110.0853,109.5336,109.9885,203306.0
2023-06-12 09:30:00,113.84,115.39,113.09,115.34,170995.0,110.1918,111.6921,109.4658,111.6437,170995.0
2023-06-12 10:00:00,115.35,115.96,114.7,115.01,146017.0,111.6534,112.2438,111.0242,111.3243,146017.0
2023-06-12 10:30:00,114.97,115.17,114.53,115.12,77998.0,111.2856,111.4791,110.8597,111.4308,77998.0
2023-06-12 11:00:00,115.12,115.28,114.57,114.75,60312.0,111.4308,111.5856,110.8984,111.0726,60312.0
2023-06-12 11:30:00,114.83,114.85,114.0,114.3,15511.0,111.15,111.1694,110.3466,110.637,15511.0
2023-06-12 12:00:00,114.34,114.47,114.1,114.28,20571.0,110.6757,110.8016,110.4434,110.6177,20571.0
2023-06-12 12:30:00,114.33,114.53,114.25,114.48,36033.0,110.6661,110.8597,110.5886,110.8113,36033.0
2023-06-12 13:00:00,114.48,114.55,114.3,114.33,79168.0,110.8113,110.879,110.637,110.6661,79168.0
2023-06-12 13:30:00,114.37,114.49,114.15,114.17,19373.0,110.7048,110.8209,110.4918,110.5112,19373.0
2023-06-12 14:00:00,114.21,114.44,114.15,114.27,30098.0,110.5499,110.7725,110.4918,110.608,30098.0
2023-06-12 14:30:00,114.27,114.48,114.24,114.37,35387.0,110.608,110.8113,110.579,110.7048,35387.0
2023-06-12 15:00:00,114.39,114.71,114.38,114.63,228158.0,110.7241,111.0339,110.7145,110.9565,228158.0
2023-06-12 15:30:00,114.65,114.8,114.28,114.37,159448.0,110.9758,111.121,110.6177,110.7048,159448.0
2023-06-13 09:30:00,115.28,117.95,114.84,117.93,58077.0,111.5856,114.1701,111.1597,114.1507,58077.0
2023-06-13 10:00:00,117.94,118.7,117.7,118.3,58019.0,114.1604,114.896,113.9281,114.5088,58019.0
2023-06-13 10:30:00,118.3,118.33,117.71,117.83,22078.0,114.5088,114.5379,113.9377,114.0539,22078.0
2023-06-13 11:00:00,117.9,118.33,117.77,118.25,40287.0,114.1217,114.5379,113.9958,114.4604,40287.0
2023-06-13 11:30:00,118.3,118.46,117.96,118.11,15911.0,114.5088,114.6637,114.1797,114.3249,15911.0
2023-06-13 12:00:00,118.12,118.46,117.94,118.36,12273.0,114.3346,114.6637,114.1604,114.5669,12273.0
2023-06-13 12:30:00,118.38,118.47,117.92,117.92,21869.0,114.5863,114.6734,114.141,114.141,21869.0
2023-06-13 13:00:00,118.03,118.31,118.01,118.26,14109.0,114.2475,114.5185,114.2281,114.4701,14109.0
2023-06-13 13:30:00,118.24,118.3,117.89,118.29,14156.0,114.4508,114.5088,114.112,114.4992,14156.0
2023-06-13 14:00:00,118.28,118.33,117.56,117.68,15162.0,114.4895,114.5379,113.7926,113.9087,15162.0
2023-06-13 14:30:00,117.62,117.65,117.22,117.63,13914.0,113.8506,113.8797,113.4635,113.8603,13914.0
2023-06-13 15:00:00,117.68,117.92,117.51,117.55,26997.0,113.9087,114.141,113.7442,113.7829,26997.0
2023-06-13 15:30:00,117.54,117.61,117.24,117.58,134906.0,113.7732,113.841,113.4828,113.8119,134906.0
2023-06-14 09:30:00,118.28,118.78,116.75,117.13,52692.0,114.4895,114.9735,113.0085,113.3763,52692.0
2023-06-14 10:00:00,117.17,118.19,117.01,117.56,29162.0,113.4151,114.4024,113.2602,113.7926,29162.0
2023-06-14 10:30:00,117.42,118.12,117.39,118.06,22156.0,113.657,114.3346,113.628,114.2765,22156.0
2023-06-14 11:00:00,118.11,118.2,117.53,117.7,20130.0,114.3249,114.412,113.7635,113.9281,20130.0
2023-06-14 11:30:00,117.69,118.12,117.59,117.7,20272.0,113.9184,114.3346,113.8216,113.9281,20272.0
2023-06-14 12:00:00,117.66,117.66,117.2,117.41,16482.0,113.8894,113.8894,113.4441,113.6474,16482.0
2023-06-14 12:30:00,117.4,117.47,117.09,117.2,26025.0,113.6377,113.7054,113.3376,113.4441,26025.0
2023-06-14 13:00:00,117.21,117.21,116.82,117.06,17739.0,113.4538,113.4538,113.0763,113.3086,17739.0
2023-06-14 13:30:00,117.06,117.49,116.97,117.37,53574.0,113.3086,113.7248,113.2215,113.6086,53574.0
2023-06-14 14:00:00,117.31,117.33,115.81,116.17,114970.0,113.5506,113.5699,112.0986,112.4471,114970.0
2023-06-14 14:30:00,116.13,116.83,115.91,116.39,44613.0,112.4084,113.086,112.1954,112.6601,44613.0
2023-06-14 15:00:00,116.5,117.06,115.96,116.43,65307.0,112.7665,113.3086,112.2438,112.6988,65307.0
2023-06-14 15:30:00,116.41,116.68,115.92,116.34,126212.0,112.6794,112.9408,112.2051,112.6117,126212.0
2023-06-15 09:30:00,115.45,115.83,114.92,115.59,37396.0,111.7502,112.118,111.2372,111.8857,37396.0
2023-06-15 10:00:00,115.62,115.82,114.9,114.9,74137.0,111.9147,112.1083,111.2178,111.2178,74137.0
2023-06-15 10:30:00,114.91,114.95,114.11,114.95,28310.0,111.2275,111.2662,110.4531,111.2662,28310.0
2023-06-15 11:00:00,114.96,115.99,114.94,115.95,23046.0,111.2759,112.2729,111.2565,112.2342,23046.0
2023-06-15 11:30:00,116.05,116.35,115.78,115.87,19025.0,112.3309,112.6213,112.0696,112.1567,19025.0
2023-06-15 12:00:00,115.93,116.45,115.88,116.28,18922.0,112.2148,112.7181,112.1664,112.5536,18922.0
2023-06-15 12:30:00,116.33,116.48,116.2,116.44,17911.0,112.602,112.7472,112.4761,112.7084,17911.0
2023-06-15 13:00:00,116.49,116.73,116.25,116.73,32011.0,112.7568,112.9892,112.5245,112.9892,32011.0
2023-06-15 13:30:00,116.81,116.9,116.65,116.88,41958.0,113.0666,113.1537,112.9117,113.1343,41958.0
2023-06-15 14:00:00,116.88,116.97,116.53,116.87,112435.0,113.1343,113.2215,112.7956,113.1247,112435.0
2023-06-15 14:30:00,116.87,117.66,116.84,117.55,61543.0,113.1247,113.8894,113.0956,113.7829,61543.0
2023-06-15 15:00:00,117.59,117.63,117.13,117.38,26270.0,113.8216,113.8603,113.3763,113.6183,26270.0
2023-06-15 15:30:00,117.42,117.42,116.61,116.81,156508.0,113.657,113.657,112.873,113.0666,156508.0
2023-06-16 09:30:00,116.28,116.86,114.9,115.18,287654.0,112.5536,113.115,111.2178,111.4888,287654.0
2023-06-16 10:00:00,115.3,115.81,114.82,115.28,39679.0,111.605,112.0986,111.1404,111.5856,39679.0
2023-06-16 10:30:00,115.35,115.47,114.62,114.79,40820.0,111.6534,111.7695,110.9468,111.1113,40820.0
2023-06-16 11:00:00,114.72,114.73,114.17,114.52,49933.0,111.0436,111.0532,110.5112,110.85,49933.0
2023-06-16 11:30:00,114.61,114.7,113.6,114.05,43865.0,110.9371,111.0242,109.9595,110.395,43865.0
2023-06-16 12:00:00,114.09,114.4,113.93,114.32,29127.0,110.4338,110.7338,110.2789,110.6564,29127.0
2023-06-16 12:30:00,114.33,114.73,114.17,114.59,50275.0,110.6661,111.0532,110.5112,110.9177,50275.0
2023-06-16 13:00:00,114.47,114.47,113.91,113.93,24779.0,110.8016,110.8016,110.2595,110.2789,24779.0
2023-06-16 13:30:00,113.92,114.14,113.74,114.12,31949.0,110.2692,110.4822,110.095,110.4628,31949.0
2023-06-16 14:00:00,114.12,114.12,113.75,113.96,74893.0,110.4628,110.4628,110.1047,110.3079,74893.0
2023-06-16 14:30:00,113.94,114.09,113.67,113.81,38635.0,110.2886,110.4338,110.0272,110.1627,38635.0
2023-06-16 15:00:00,113.82,114.0,113.71,113.92,62994.0,110.1724,110.3466,110.0659,110.2692,62994.0
2023-06-16 15:30:00,113.93,114.29,113.78,114.04,287062.0,110.2789,110.6273,110.1337,110.3854,287062.0
2023-06-20 09:30:00,111.7,111.72,107.13,109.27,197291.0,108.1204,108.1397,103.6968,105.7682,197291.0
2023-06-20 10:00:00,109.26,109.96,108.86,109.03,76827.0,105.7585,106.4361,105.3714,105.5359,76827.0
2023-06-20 10:30:00,109.0,109.52,108.77,109.47,41608.0,105.5069,106.0102,105.2842,105.9618,41608.0
2023-06-20 11:00:00,109.46,109.62,108.72,108.75,47012.0,105.9521,106.107,105.2359,105.2649,47012.0
2023-06-20 11:30:00,108.69,109.52,108.69,109.32,34059.0,105.2068,106.0102,105.2068,105.8166,34059.0
2023-06-20 12:00:00,109.36,109.55,108.96,109.42,51417.0,105.8553,106.0393,105.4682,105.9134,51417.0
2023-06-20 12:30:00,109.47,109.6,109.27,109.32,23601.0,105.9618,106.0877,105.7682,105.8166,23601.0
2023-06-20 13:00:00,109.34,109.43,109.0,109.22,35541.0,105.836,105.9231,105.5069,105.7198,35541.0
2023-06-20 13:30:00,109.21,109.24,108.97,109.02,23531.0,105.7101,105.7392,105.4778,105.5262,23531.0
2023-06-20 14:00:00,109.01,109.11,108.67,108.75,39998.0,105.5166,105.6134,105.1875,105.2649,39998.0
2023-06-20 14:30:00,108.75,109.04,108.5,108.88,38399.0,105.2649,105.5456,105.0229,105.3907,38399.0
2023-06-20 15:00:00,108.88,109.09,108.76,109.07,44885.0,105.3907,105.594,105.2746,105.5746,44885.0
2023-06-20 15:30:00,109.08,109.19,108.77,108.81,185938.0,105.5843,105.6908,105.2842,105.323,185938.0
2023-06-21 09:30:00,107.83,109.38,107.54,109.11,68250.0,104.3744,105.8747,104.0937,105.6134,68250.0
2023-06-21 10:00:00,109.19,109.6,108.93,109.53,114892.0,105.6908,106.0877,105.4391,106.0199,114892.0
2023-06-21 10:30:00,109.52,109.65,108.94,109.6,25848.0,106.0102,106.136,105.4488,106.0877,25848.0
2023-06-21 11:00:00,109.67,109.96,109.36,109.96,34634.0,106.1554,106.4361,105.8553,106.4361,34634.0
2023-06-21 11:30:00,109.9,109.9,109.37,109.38,76444.0,106.378,106.378,105.865,105.8747,76444.0
2023-06-21 12:00:00,109.33,109.69,109.33,109.51,23070.0,105.8263,106.1748,105.8263,106.0005,23070.0
2023-06-21 12:30:00,109.56,109.56,109.26,109.29,23214.0,106.0489,106.0489,105.7585,105.7876,23214.0
2023-06-21 13:00:00,109.28,109.31,108.76,108.77,27155.0,105.7779,105.8069,105.2746,105.2842,27155.0
2023-06-21 13:30:00,108.78,108.92,108.67,108.78,44942.0,105.2939,105.4294,105.1875,105.2939,44942.0
2023-06-21 14:00:00,108.8,109.27,108.66,109.2,32116.0,105.3133,105.7682,105.1778,105.7005,32116.0
2023-06-21 14:30:00,109.22,109.27,108.83,108.92,48183.0,105.7198,105.7682,105.3423,105.4294,48183.0
2023-06-21 15:00:00,108.91,108.96,108.54,108.59,59635.0,105.4198,105.4682,105.0616,105.11,59635.0
2023-06-21 15:30:00,108.6,108.75,108.42,108.52,225499.0,105.1197,105.2649,104.9455,105.0423,225499.0
2023-06-22 09:30:00,106.48,106.85,105.15,106.16,167976.0,103.0676,103.4258,101.7803,102.7579,167976.0
2023-06-22 10:00:00,106.13,106.92,105.87,106.51,41250.0,102.7289,103.4935,102.4772,103.0967,41250.0
2023-06-22 10:30:00,106.46,106.82,106.13,106.47,27335.0,103.0483,103.3967,102.7289,103.058,27335.0
2023-06-22 11:00:00,106.48,106.58,106.14,106.53,19558.0,103.0676,103.1644,102.7385,103.116,19558.0
2023-06-22 11:30:00,106.57,106.87,106.55,106.78,19944.0,103.1548,103.4451,103.1354,103.358,19944.0
2023-06-22 12:00:00,106.81,107.01,106.71,106.9,19774.0,103.3871,103.5807,103.2903,103.4742,19774.0
2023-06-22 12:30:00,106.98,107.42,106.96,107.4,36468.0,103.5516,103.9775,103.5323,103.9582,36468.0
2023-06-22 13:00:00,107.41,107.67,107.26,107.61,17154.0,103.9678,104.2195,103.8226,104.1614,17154.0
2023-06-22 13:30:00,107.61,107.69,107.33,107.39,20431.0,104.1614,104.2389,103.8904,103.9485,20431.0
2023-06-22 14:00:00,107.38,107.73,107.31,107.7,18816.0,103.9388,104.2776,103.871,104.2485,18816.0
2023-06-22 14:30:00,107.7,107.94,107.25,107.63,59635.0,104.2485,104.4808,103.813,104.1808,59635.0
2023-06-22 15:00:00,107.64,107.73,107.01,107.02,26236.0,104.1905,104.2776,103.5807,103.5903,26236.0
2023-06-22 15:30:00,106.98,107.31,106.98,107.14,148151.0,103.5516,103.871,103.5516,103.7065,148151.0
2023-06-23 09:30:00,105.95,107.69,105.27,107.18,126282.0,102.5546,104.2389,101.8964,103.7452,126282.0
2023-06-23 10:00:00,107.27,107.68,106.97,107.23,27343.0,103.8323,104.2292,103.5419,103.7936,27343.0
2023-06-23 10:30:00,107.23,107.59,107.05,107.21,21176.0,103.7936,104.1421,103.6194,103.7742,21176.0
2023-06-23 11:00:00,107.22,107.59,107.11,107.4,24314.0,103.7839,104.1421,103.6774,103.9582,24314.0
2023-06-23 11:30:00,107.38,108.01,107.37,107.93,66271.0,103.9388,104.5486,103.9291,104.4712,66271.0
2023-06-23 12:00:00,107.87,108.05,107.63,108.03,72299.0,104.4131,104.5873,104.1808,104.568,72299.0
2023-06-23 12:30:00,108.08,108.24,107.79,108.19,45405.0,104.6164,104.7712,104.3357,104.7228,45405.0
2023-06-23 13:00:00,108.22,108.53,108.03,108.44,25891.0,104.7519,105.0519,104.568,104.9648,25891.0
2023-06-23 13:30:00,108.49,108.87,108.43,108.74,36892.0,105.0132,105.381,104.9551,105.2552,36892.0
2023-06-23 14:00:00,108.73,109.06,108.38,109.02,47901.0,105.2455,105.565,104.9067,105.5262,47901.0
2023-06-23 14:30:00,109.0,109.17,108.79,109.06,74781.0,105.5069,105.6714,105.3036,105.565,74781.0
2023-06-23 15:00:00,109.02,109.27,108.84,109.22,80436.0,105.5262,105.7682,105.352,105.7198,80436.0
2023-06-23 15:30:00,109.24,110.29,109.21,109.45,505035.0,105.7392,106.7555,105.7101,105.9425,505035.0
2023-06-26 09:30:00,107.68,109.52,107.68,108.17,67475.0,104.2292,106.0102,104.2292,104.7035,67475.0
2023-06-26 10:00:00,108.07,109.19,107.98,108.87,80192.0,104.6067,105.6908,104.5196,105.381,80192.0
2023-06-26 10:30:00,108.86,109.02,108.29,109.0,33970.0,105.3714,105.5262,104.8196,105.5069,33970.0
2023-06-26 11:00:00,109.0,109.75,108.95,109.72,28997.0,105.5069,106.2328,105.4585,106.2038,28997.0
2023-06-26 11:30:00,109.74,110.5,109.67,110.37,51372.0,106.2232,106.9588,106.1554,106.833,51372.0
2023-06-26 12:00:00,110.35,110.41,109.74,110.31,60050.0,106.8136,106.8717,106.2232,106.7749,60050.0
2023-06-26 12:30:00,110.34,110.54,110.12,110.43,20379.0,106.8039,106.9975,106.591,106.8911,20379.0
2023-06-26 13:00:00,110.43,110.49,110.09,110.39,15693.0,106.8911,106.9491,106.5619,106.8523,15693.0
2023-06-26 13:30:00,110.45,110.6,110.37,110.53,23437.0,106.9104,107.0556,106.833,106.9878,23437.0
2023-06-26 14:00:00,110.48,110.85,110.44,110.84,34261.0,106.9394,107.2976,106.9007,107.2879,34261.0
2023-06-26 14:30:00,110.84,111.49,110.81,111.4,38215.0,107.2879,107.9171,107.2589,107.83,38215.0
2023-06-26 15:00:00,111.42,111.74,111.33,111.63,47956.0,107.8493,108.1591,107.7622,108.0526,47956.0
2023-06-26 15:30:00,111.63,111.63,111.01,111.09,237525.0,108.0526,108.0526,107.4525,107.5299,237525.0
2023-06-27 09:30:00,111.24,111.79,109.61,110.48,28849.0,107.6751,108.2075,106.0973,106.9394,28849.0
2023-06-27 10:00:00,110.57,111.01,110.03,111.0,23327.0,107.0266,107.4525,106.5039,107.4428,23327.0
2023-06-27 10:30:00,111.07,112.1,111.04,112.1,16430.0,107.5105,108.5075,107.4815,108.5075,16430.0
2023-06-27 11:00:00,112.09,112.3,111.92,112.0,14029.0,108.4979,108.7011,108.3333,108.4107,14029.0
2023-06-27 11:30:00,112.03,113.06,111.9,112.99,31181.0,108.4398,109.4368,108.3139,109.369,31181.0
2023-06-27 12:00:00,112.99,113.6,112.94,113.59,38703.0,109.369,109.9595,109.3206,109.9498,38703.0
2023-06-27 12:30:00,113.59,113.81,113.37,113.48,36256.0,109.9498,110.1627,109.7368,109.8433,36256.0
2023-06-27 13:00:00,113.56,113.67,113.25,113.59,19091.0,109.9207,110.0272,109.6207,109.9498,19091.0
2023-06-27 13:30:00,113.64,113.72,113.26,113.31,16131.0,109.9982,110.0756,109.6304,109.6788,16131.0
2023-06-27 14:00:00,113.32,113.34,113.14,113.34,40220.0,109.6884,109.7078,109.5142,109.7078,40220.0
2023-06-27 14:30:00,113.37,113.44,112.6,112.7,35960.0,109.7368,109.8046,108.9915,109.0883,35960.0
2023-06-27 15:00:00,112.7,113.24,112.68,113.24,32790.0,109.0883,109.611,109.0689,109.611,32790.0
2023-06-27 15:30:00,113.27,113.58,113.08,113.16,145880.0,109.64,109.9401,109.4561,109.5336,145880.0
2023-06-28 09:30:00,112.68,112.68,111.38,112.16,42348.0,109.0689,109.0689,107.8106,108.5656,42348.0
2023-06-28 10:00:00,112.23,112.78,112.13,112.42,20204.0,108.6334,109.1657,108.5366,108.8173,20204.0
2023-06-28 10:30:00,112.43,112.9,112.31,112.31,18548.0,108.827,109.2819,108.7108,108.7108,18548.0
2023-06-28 11:00:00,112.34,112.63,112.24,112.47,11337.0,108.7398,109.0205,108.643,108.8657,11337.0
2023-06-28 11:30:00,112.44,112.83,112.28,112.46,17106.0,108.8366,109.2141,108.6818,108.856,17106.0
2023-06-28 12:00:00,112.42,112.75,112.38,112.56,13279.0,108.8173,109.1367,108.7786,108.9528,13279.0
2023-06-28 12:30:00,112.54,112.76,112.25,112.48,22609.0,108.9334,109.1464,108.6527,108.8754,22609.0
2023-06-28 13:00:00,112.5,112.9,112.37,112.88,17570.0,108.8947,109.2819,108.7689,109.2625,17570.0
2023-06-28 13:30:00,112.94,113.14,112.79,113.14,23578.0,109.3206,109.5142,109.1754,109.5142,23578.0
2023-06-28 14:00:00,113.17,113.26,112.98,113.03,29018.0,109.5432,109.6304,109.3593,109.4077,29018.0
2023-06-28 14:30:00,112.98,113.22,112.97,113.22,23891.0,109.3593,109.5916,109.3497,109.5916,23891.0
2023-06-28 15:00:00,113.27,113.97,113.24,113.85,66302.0,109.64,110.3176,109.611,110.2015,66302.0
2023-06-28 15:30:00,113.83,114.11,113.72,113.99,146710.0,110.1821,110.4531,110.0756,110.337,146710.0
2023-06-29 09:30:00,113.74,115.04,113.43,114.48,91317.0,110.095,111.3533,109.7949,110.8113,91317.0
2023-06-29 10:00:00,114.41,115.03,114.36,114.95,76222.0,110.7435,111.3436,110.6951,111.2662,76222.0
2023-06-29 10:30:00,114.95,115.06,114.01,114.21,78272.0,111.2662,111.3727,110.3563,110.5499,78272.0
2023-06-29 11:00:00,114.12,114.25,113.7,113.88,13323.0,110.4628,110.5886,110.0563,110.2305,13323.0
2023-06-29 11:30:00,113.85,114.01,113.63,113.85,18089.0,110.2015,110.3563,109.9885,110.2015,18089.0
2023-06-29 12:00:00,113.94,114.76,113.94,114.69,6069.0,110.2886,111.0823,110.2886,111.0145,6069.0
2023-06-29 12:30:00,114.64,114.75,114.33,114.42,78068.0,110.9661,111.0726,110.6661,110.7532,78068.0
2023-06-29 13:00:00,114.41,114.51,114.05,114.45,76348.0,110.7435,110.8403,110.395,110.7822,76348.0
2023-06-29 13:30:00,114.51,114.68,113.93,114.06,30074.0,110.8403,111.0049,110.2789,110.4047,30074.0
2023-06-29 14:00:00,114.06,114.25,113.85,114.22,17066.0,110.4047,110.5886,110.2015,110.5596,17066.0
2023-06-29 14:30:00,114.16,114.27,113.96,114.27,90194.0,110.5015,110.608,110.3079,110.608,90194.0
2023-06-29 15:00:00,114.24,114.44,114.16,114.38,16703.0,110.579,110.7725,110.5015,110.7145,16703.0
2023-06-29 15:30:00,114.39,114.48,114.04,114.12,112179.0,110.7241,110.8113,110.3854,110.4628,112179.0
2023-06-30 09:30:00,115.25,115.6,114.53,115.51,34165.0,111.5566,111.8954,110.8597,111.8083,34165.0
2023-06-30 10:00:00,115.54,115.82,115.33,115.65,23577.0,111.8373,112.1083,111.634,111.9438,23577.0
2023-06-30 10:30:00,115.74,115.85,114.92,115.51,21148.0,112.0309,112.1374,111.2372,111.8083,21148.0
2023-06-30 11:00:00,115.55,115.64,115.35,115.51,20128.0,111.847,111.9341,111.6534,111.8083,20128.0
2023-06-30 11:30:00,115.52,115.78,115.31,115.76,26128.0,111.8179,112.0696,111.6147,112.0502,26128.0
2023-06-30 12:00:00,115.79,116.29,115.78,116.26,15506.0,112.0793,112.5633,112.0696,112.5342,15506.0
2023-06-30 12:30:00,116.33,116.46,116.22,116.45,10084.0,112.602,112.7278,112.4955,112.7181,10084.0
2023-06-30 13:00:00,116.42,116.79,116.32,116.67,14950.0,112.6891,113.0472,112.5923,112.9311,14950.0
2023-06-30 13:30:00,116.66,116.8,116.29,116.35,13046.0,112.9214,113.0569,112.5633,112.6213,13046.0
2023-06-30 14:00:00,116.37,116.49,116.24,116.46,18381.0,112.6407,112.7568,112.5149,112.7278,18381.0
2023-06-30 14:30:00,116.46,116.46,116.2,116.25,18750.0,112.7278,112.7278,112.4761,112.5245,18750.0
2023-06-30 15:00:00,116.26,116.37,116.09,116.24,54116.0,112.5342,112.6407,112.3697,112.5149,54116.0
2023-06-30 15:30:00,116.26,116.3,115.8,115.8,206986.0,112.5342,112.5729,112.089,112.089,206986.0
2023-07-03 09:30:00,116.0,117.7,115.55,117.67,42506.0,112.2825,113.9281,111.847,113.899,42506.0
2023-07-03 10:00:00,117.61,118.43,117.3,118.22,25693.0,113.841,114.6347,113.5409,114.4314,25693.0
2023-07-03 10:30:00,118.23,118.28,117.52,117.65,33635.0,114.4411,114.4895,113.7538,113.8797,33635.0
2023-07-03 11:00:00,117.76,118.19,117.46,118.19,30977.0,113.9861,114.4024,113.6958,114.4024,30977.0
2023-07-03 11:30:00,118.15,118.15,117.7,117.95,38319.0,114.3636,114.3636,113.9281,114.1701,38319.0
2023-07-03 12:00:00,117.97,118.22,117.6,117.63,35944.0,114.1894,114.4314,113.8313,113.8603,35944.0
2023-07-03 12:30:00,117.66,117.72,116.98,117.0,59964.0,113.8894,113.9474,113.2311,113.2505,59964.0
2023-07-05 09:30:00,115.13,116.62,114.51,116.4,81865.0,111.4404,112.8827,110.8403,112.6697,81865.0
2023-07-05 10:00:00,116.4,117.0,115.13,115.39,125497.0,112.6697,113.2505,111.4404,111.6921,125497.0
2023-07-05 10:30:00,115.58,116.4,115.58,116.3,48526.0,111.876,112.6697,111.876,112.5729,48526.0
2023-07-05 11:00:00,116.25,116.69,116.08,116.64,42814.0,112.5245,112.9504,112.36,112.902,42814.0
2023-07-05 11:30:00,116.65,116.86,116.42,116.51,28027.0,112.9117,113.115,112.6891,112.7762,28027.0
2023-07-05 12:00:00,116.55,117.18,116.27,116.5,147043.0,112.8149,113.4247,112.5439,112.7665,147043.0
2023-07-05 12:30:00,116.5,116.51,115.69,115.86,17109.0,112.7665,112.7762,111.9825,112.147,17109.0
2023-07-05 13:00:00,115.83,116.3,115.8,116.13,23878.0,112.118,112.5729,112.089,112.4084,23878.0
2023-07-05 13:30:00,116.1,116.54,116.07,116.46,140158.0,112.3793,112.8052,112.3503,112.7278,140158.0
2023-07-05 14:00:00,116.43,116.46,115.74,115.93,58138.0,112.6988,112.7278,112.0309,112.2148,58138.0
2023-07-05 14:30:00,115.95,116.17,115.88,116.01,34860.0,112.2342,112.4471,112.1664,112.2922,34860.0
2023-07-05 15:00:00,116.03,116.03,115.38,115.69,58815.0,112.3116,112.3116,111.6824,111.9825,58815.0
2023-07-05 15:30:00,115.66,115.67,114.33,114.55,368309.0,111.9534,111.9631,110.6661,110.879,368309.0
2023-07-06 09:30:00,112.47,112.61,110.77,111.61,65950.0,108.8657,109.0012,107.2202,108.0332,65950.0
2023-07-06 10:00:00,111.5,111.55,110.06,110.13,37338.0,107.9268,107.9752,106.5329,106.6007,37338.0
2023-07-06 10:30:00,110.08,110.24,109.47,109.78,55079.0,106.5523,106.7071,105.9618,106.2619,55079.0
2023-07-06 11:00:00,109.81,110.03,109.38,109.96,45372.0,106.2909,106.5039,105.8747,106.4361,45372.0
2023-07-06 11:30:00,109.93,110.27,109.75,110.25,40407.0,106.4071,106.7362,106.2328,106.7168,40407.0
2023-07-06 12:00:00,110.25,110.45,110.01,110.35,18307.0,106.7168,106.9104,106.4845,106.8136,18307.0
2023-07-06 12:30:00,110.3,110.5,110.15,110.49,16372.0,106.7652,106.9588,106.62,106.9491,16372.0
2023-07-06 13:00:00,110.47,110.85,110.34,110.65,146694.0,106.9298,107.2976,106.8039,107.104,146694.0
2023-07-06 13:30:00,110.67,111.0,110.58,110.7,376115.0,107.1234,107.4428,107.0362,107.1524,376115.0
2023-07-06 14:00:00,110.72,110.92,110.55,110.8,39336.0,107.1718,107.3653,107.0072,107.2492,39336.0
2023-07-06 14:30:00,110.81,111.68,110.79,111.57,72758.0,107.2589,108.101,107.2395,107.9945,72758.0
2023-07-06 15:00:00,111.57,111.57,111.14,111.17,48026.0,107.9945,107.9945,107.5783,107.6073,48026.0
2023-07-06 15:30:00,111.15,112.32,111.1,112.18,220302.0,107.588,108.7205,107.5396,108.585,220302.0
2023-07-07 09:30:00,112.45,115.18,112.45,114.72,74013.0,108.8463,111.4888,108.8463,111.0436,74013.0
2023-07-07 10:00:00,114.76,115.0,114.42,114.93,71521.0,111.0823,111.3146,110.7532,111.2468,71521.0
2023-07-07 10:30:00,114.91,116.48,114.87,116.3,84423.0,111.2275,112.7472,111.1888,112.5729,84423.0
2023-07-07 11:00:00,116.27,116.64,116.1,116.64,53381.0,112.5439,112.902,112.3793,112.902,53381.0
2023-07-07 11:30:00,116.73,117.2,116.72,116.8,48564.0,112.9892,113.4441,112.9795,113.0569,48564.0
2023-07-07 12:00:00,116.8,117.34,116.68,117.3,36283.0,113.0569,113.5796,112.9408,113.5409,36283.0
2023-07-07 12:30:00,117.34,117.95,117.32,117.71,58103.0,113.5796,114.1701,113.5602,113.9377,58103.0
2023-07-07 13:00:00,117.66,117.99,117.59,117.66,68189.0,113.8894,114.2088,113.8216,113.8894,68189.0
2023-07-07 13:30:00,117.62,117.67,117.24,117.36,58804.0,113.8506,113.899,113.4828,113.599,58804.0
2023-07-07 14:00:00,117.37,118.06,117.36,118.06,41915.0,113.6086,114.2765,113.599,114.2765,41915.0
2023-07-07 14:30:00,118.04,118.06,117.36,117.59,39457.0,114.2572,114.2765,113.599,113.8216,39457.0
2023-07-07 15:00:00,117.64,117.82,117.39,117.49,50576.0,113.87,114.0442,113.628,113.7248,50576.0
2023-07-07 15:30:00,117.48,117.78,116.74,116.94,197896.0,113.7151,114.0055,112.9988,113.1924,197896.0
2023-07-10 09:30:00,116.4,118.34,116.04,118.34,57598.0,112.6697,114.5476,112.3213,114.5476,57598.0
2023-07-10 10:00:00,118.49,119.12,117.46,117.54,38198.0,114.6928,115.3026,113.6958,113.7732,38198.0
2023-07-10 10:30:00,117.6,117.64,116.78,116.96,48287.0,113.8313,113.87,113.0376,113.2118,48287.0
2023-07-10 11:00:00,116.98,117.02,116.11,116.29,45527.0,113.2311,113.2699,112.389,112.5633,45527.0
2023-07-10 11:30:00,116.27,116.6,116.13,116.43,36407.0,112.5439,112.8633,112.4084,112.6988,36407.0
2023-07-10 12:00:00,116.5,116.56,116.03,116.38,25090.0,112.7665,112.8246,112.3116,112.6504,25090.0
2023-07-10 12:30:00,116.4,116.54,115.99,116.23,24534.0,112.6697,112.8052,112.2729,112.5052,24534.0
2023-07-10 13:00:00,116.26,116.31,116.09,116.23,18497.0,112.5342,112.5826,112.3697,112.5052,18497.0
2023-07-10 13:30:00,116.22,116.68,116.11,116.48,19545.0,112.4955,112.9408,112.389,112.7472,19545.0
2023-07-10 14:00:00,116.53,116.53,116.26,116.43,20971.0,112.7956,112.7956,112.5342,112.6988,20971.0
2023-07-10 14:30:00,116.45,116.64,116.31,116.6,24432.0,112.7181,112.902,112.5826,112.8633,24432.0
2023-07-10 15:00:00,116.6,116.61,116.19,116.47,40789.0,112.8633,112.873,112.4665,112.7375,40789.0
2023-07-10 15:30:00,116.45,116.95,116.41,116.89,161304.0,112.7181,113.2021,112.6794,113.144,161304.0
2023-07-11 09:30:00,116.97,118.0,116.37,118.0,67839.0,113.2215,114.2185,112.6407,114.2185,67839.0
2023-07-11 10:00:00,118.0,119.03,117.82,118.69,37079.0,114.2185,115.2154,114.0442,114.8863,37079.0
2023-07-11 10:30:00,118.63,118.88,118.3,118.63,41658.0,114.8283,115.0703,114.5088,114.8283,41658.0
2023-07-11 11:00:00,118.68,118.76,117.81,117.93,28564.0,114.8767,114.9541,114.0345,114.1507,28564.0
2023-07-11 11:30:00,117.87,118.15,117.85,117.95,28613.0,114.0926,114.3636,114.0733,114.1701,28613.0
2023-07-11 12:00:00,117.95,118.45,117.8,118.25,29851.0,114.1701,114.654,114.0249,114.4604,29851.0
2023-07-11 12:30:00,118.19,118.33,117.74,117.84,45236.0,114.4024,114.5379,113.9668,114.0636,45236.0
2023-07-11 13:00:00,117.79,118.25,117.68,118.2,25837.0,114.0152,114.4604,113.9087,114.412,25837.0
2023-07-11 13:30:00,118.22,118.6,118.16,118.56,29347.0,114.4314,114.7992,114.3733,114.7605,29347.0
2023-07-11 14:00:00,118.56,118.8,118.27,118.79,88147.0,114.7605,114.9928,114.4798,114.9831,88147.0
2023-07-11 14:30:00,118.79,118.91,118.48,118.57,82977.0,114.9831,115.0993,114.6831,114.7702,82977.0
2023-07-11 15:00:00,118.57,118.71,118.47,118.56,42018.0,114.7702,114.9057,114.6734,114.7605,42018.0
2023-07-11 15:30:00,118.53,118.99,118.48,118.7,244847.0,114.7315,115.1767,114.6831,114.896,244847.0
2023-07-12 09:30:00,120.0,122.36,119.99,121.2,147195.0,116.1544,118.4387,116.1447,117.3159,147195.0
2023-07-12 10:00:00,121.26,122.52,120.89,122.43,93782.0,117.374,118.5936,117.0158,118.5065,93782.0
2023-07-12 10:30:00,122.38,122.6,121.83,122.38,60285.0,118.4581,118.671,117.9257,118.4581,60285.0
2023-07-12 11:00:00,122.37,122.43,121.86,122.11,52077.0,118.4484,118.5065,117.9548,118.1967,52077.0
2023-07-12 11:30:00,122.07,122.19,121.32,121.86,50053.0,118.158,118.2742,117.4321,117.9548,50053.0
2023-07-12 12:00:00,121.87,122.05,121.28,121.89,48930.0,117.9644,118.1387,117.3933,117.9838,48930.0
2023-07-12 12:30:00,121.91,122.15,121.83,121.98,109913.0,118.0032,118.2355,117.9257,118.0709,109913.0
2023-07-12 13:00:00,122.01,122.11,121.87,122.02,47082.0,118.0999,118.1967,117.9644,118.1096,47082.0
2023-07-12 13:30:00,122.04,122.17,121.78,122.17,45671.0,118.129,118.2548,117.8773,118.2548,45671.0
2023-07-12 14:00:00,122.15,122.6,121.97,122.59,49577.0,118.2355,118.671,118.0612,118.6614,49577.0
2023-07-12 14:30:00,122.54,122.67,122.1,122.26,35761.0,118.613,118.7388,118.1871,118.3419,35761.0
2023-07-12 15:00:00,122.28,122.31,121.68,121.9,62488.0,118.3613,118.3903,117.7805,117.9935,62488.0
2023-07-12 15:30:00,121.87,122.22,121.7,121.84,259470.0,117.9644,118.3032,117.7999,117.9354,259470.0
2023-07-13 09:30:00,122.13,122.4,121.48,122.36,27959.0,118.2161,118.4774,117.5869,118.4387,27959.0
2023-07-13 10:00:00,122.28,122.4,121.93,122.29,18049.0,118.3613,118.4774,118.0225,118.371,18049.0
2023-07-13 10:30:00,122.24,122.73,122.23,122.73,72066.0,118.3226,118.7969,118.3129,118.7969,72066.0
2023-07-13 11:00:00,122.77,122.77,122.42,122.59,45556.0,118.8356,118.8356,118.4968,118.6614,45556.0
2023-07-13 11:30:00,122.6,122.6,121.97,122.1,21980.0,118.671,118.671,118.0612,118.1871,21980.0
2023-07-13 12:00:00,122.12,122.35,121.97,122.19,8487.0,118.2064,118.4291,118.0612,118.2742,8487.0
2023-07-13 12:30:00,122.22,122.37,122.07,122.37,16178.0,118.3032,118.4484,118.158,118.4484,16178.0
2023-07-13 13:00:00,122.34,122.55,122.06,122.43,65794.0,118.4194,118.6226,118.1483,118.5065,65794.0
2023-07-13 13:30:00,122.41,122.62,122.29,122.55,50027.0,118.4871,118.6904,118.371,118.6226,50027.0
2023-07-13 14:00:00,122.53,122.65,122.37,122.57,42754.0,118.6033,118.7194,118.4484,118.642,42754.0
2023-07-13 14:30:00,122.52,122.56,122.26,122.51,93972.0,118.5936,118.6323,118.3419,118.5839,93972.0
2023-07-13 15:00:00,122.52,122.55,122.3,122.5,246990.0,118.5936,118.6226,118.3807,118.5742,246990.0
2023-07-13 15:30:00,122.5,122.78,122.41,122.64,200053.0,118.5742,118.8453,118.4871,118.7098,200053.0
2023-07-14 09:30:00,122.43,122.43,120.24,120.71,107539.0,118.5065,118.5065,116.3867,116.8416,107539.0
2023-07-14 10:00:00,120.61,120.61,119.4,119.4,69411.0,116.7448,116.7448,115.5736,115.5736,69411.0
2023-07-14 10:30:00,119.36,119.67,118.81,119.21,142256.0,115.5349,115.8349,115.0025,115.3897,142256.0
2023-07-14 11:00:00,119.24,119.56,118.94,119.55,21818.0,115.4187,115.7285,115.1283,115.7188,21818.0
2023-07-14 11:30:00,119.65,119.88,119.47,119.87,41658.0,115.8156,116.0382,115.6413,116.0285,41658.0
2023-07-14 12:00:00,119.87,120.06,119.67,120.01,24553.0,116.0285,116.2124,115.8349,116.164,24553.0
2023-07-14 12:30:00,119.98,120.13,119.89,120.0,13712.0,116.135,116.2802,116.0479,116.1544,13712.0
2023-07-14 13:00:00,120.06,120.17,119.91,119.96,17778.0,116.2124,116.3189,116.0672,116.1156,17778.0
2023-07-14 13:30:00,119.95,120.16,119.94,120.08,17921.0,116.106,116.3092,116.0963,116.2318,17921.0
2023-07-14 14:00:00,120.07,120.21,119.84,119.93,26406.0,116.2221,116.3576,115.9995,116.0866,26406.0
2023-07-14 14:30:00,119.95,120.2,119.8,120.03,33891.0,116.106,116.348,115.9608,116.1834,33891.0
2023-07-14 15:00:00,119.97,120.2,119.8,119.81,31658.0,116.1253,116.348,115.9608,115.9705,31658.0
2023-07-14 15:30:00,119.84,120.08,119.64,119.89,161574.0,115.9995,116.2318,115.8059,116.0479,161574.0
2023-07-17 09:30:00,119.05,119.64,118.42,119.45,24066.0,115.2348,115.8059,114.625,115.622,24066.0
2023-07-17 10:00:00,119.56,119.7,118.99,119.19,27087.0,115.7285,115.864,115.1767,115.3703,27087.0
2023-07-17 10:30:00,119.12,119.43,118.79,119.23,10202.0,115.3026,115.6026,114.9831,115.409,10202.0
2023-07-17 11:00:00,119.19,120.13,119.19,119.83,28119.0,115.3703,116.2802,115.3703,115.9898,28119.0
2023-07-17 11:30:00,119.85,119.98,119.56,119.56,21256.0,116.0092,116.135,115.7285,115.7285,21256.0
2023-07-17 12:00:00,119.67,120.32,119.62,119.95,16065.0,115.8349,116.4641,115.7865,116.106,16065.0
2023-07-17 12:30:00,119.92,120.15,119.92,119.97,15328.0,116.0769,116.2996,116.0769,116.1253,15328.0
2023-07-17 13:00:00,119.97,120.24,119.96,120.15,22033.0,116.1253,116.3867,116.1156,116.2996,22033.0
2023-07-17 13:30:00,120.17,120.28,119.96,120.0,17613.0,116.3189,116.4254,116.1156,116.1544,17613.0
2023-07-17 14:00:00,120.01,120.71,119.99,120.59,29126.0,116.164,116.8416,116.1447,116.7255,29126.0
2023-07-17 14:30:00,120.62,121.07,120.62,120.96,82872.0,116.7545,117.1901,116.7545,117.0836,82872.0
2023-07-17 15:00:00,120.96,121.12,120.89,121.0,54957.0,117.0836,117.2385,117.0158,117.1223,54957.0
2023-07-17 15:30:00,120.98,121.11,120.88,121.03,194188.0,117.103,117.2288,117.0062,117.1514,194188.0
2023-07-18 09:30:00,119.8,122.07,119.8,122.02,51833.0,115.9608,118.158,115.9608,118.1096,51833.0
2023-07-18 10:00:00,121.92,122.72,121.91,122.48,42124.0,118.0128,118.7872,118.0032,118.5549,42124.0
2023-07-18 10:30:00,122.59,123.24,122.14,123.05,58069.0,118.6614,119.2905,118.2258,119.1066,58069.0
2023-07-18 11:00:00,123.03,123.48,122.97,123.48,40388.0,119.0873,119.5228,119.0292,119.5228,40388.0
2023-07-18 11:30:00,123.52,123.52,122.96,123.09,45667.0,119.5616,119.5616,119.0195,119.1453,45667.0
2023-07-18 12:00:00,123.08,123.24,122.86,122.98,58892.0,119.1357,119.2905,118.9227,119.0389,58892.0
2023-07-18 12:30:00,122.98,122.98,122.55,122.8,30322.0,119.0389,119.0389,118.6226,118.8646,30322.0
2023-07-18 13:00:00,122.78,122.84,122.34,122.39,25553.0,118.8453,118.9033,118.4194,118.4678,25553.0
2023-07-18 13:30:00,122.33,122.62,122.16,122.25,42921.0,118.4097,118.6904,118.2451,118.3323,42921.0
2023-07-18 14:00:00,122.25,122.55,122.25,122.43,27134.0,118.3323,118.6226,118.3323,118.5065,27134.0
2023-07-18 14:30:00,122.4,122.52,122.12,122.23,38905.0,118.4774,118.5936,118.2064,118.3129,38905.0
2023-07-18 15:00:00,122.24,123.06,122.24,123.01,105990.0,118.3226,119.1163,118.3226,119.0679,105990.0
2023-07-18 15:30:00,123.01,123.98,122.86,123.62,489041.0,119.0679,120.0068,118.9227,119.6584,489041.0
2023-07-19 09:30:00,123.1,123.59,122.37,123.09,50422.0,119.155,119.6293,118.4484,119.1453,50422.0
2023-07-19 10:00:00,123.01,123.56,122.63,123.27,33035.0,119.0679,119.6003,118.7001,119.3196,33035.0
2023-07-19 10:30:00,123.3,123.37,122.56,123.12,32605.0,119.3486,119.4164,118.6323,119.1744,32605.0
2023-07-19 11:00:00,123.17,123.31,122.78,123.27,27801.0,119.2228,119.3583,118.8453,119.3196,27801.0
2023-07-19 11:30:00,123.32,123.52,123.12,123.5,17501.0,119.368,119.5616,119.1744,119.5422,17501.0
2023-07-19 12:00:00,123.42,123.47,123.16,123.35,23422.0,119.4648,119.5132,119.2131,119.397,23422.0
2023-07-19 12:30:00,123.27,123.59,123.11,123.46,25347.0,119.3196,119.6293,119.1647,119.5035,25347.0
2023-07-19 13:00:00,123.48,123.64,123.34,123.64,20625.0,119.5228,119.6777,119.3873,119.6777,20625.0
2023-07-19 13:30:00,123.63,123.79,123.35,123.53,25339.0,119.668,119.8229,119.397,119.5712,25339.0
2023-07-19 14:00:00,123.58,123.67,123.2,123.35,20401.0,119.6196,119.7067,119.2518,119.397,20401.0
2023-07-19 14:30:00,123.33,123.44,122.85,122.87,60879.0,119.3776,119.4841,118.913,118.9324,60879.0
2023-07-19 15:00:00,122.86,123.04,122.74,122.74,38969.0,118.9227,119.0969,118.8066,118.8066,38969.0
2023-07-19 15:30:00,122.72,122.78,122.4,122.5,164459.0,118.7872,118.8453,118.4774,118.5742,164459.0
2023-07-20 09:30:00,123.42,123.42,122.06,122.55,19846.0,119.4648,119.4648,118.1483,118.6226,19846.0
2023-07-20 10:00:00,122.56,122.56,121.27,121.42,15373.0,118.6323,118.6323,117.3837,117.5289,15373.0
2023-07-20 10:30:00,121.47,122.0,121.18,121.84,22673.0,117.5773,118.0903,117.2965,117.9354,22673.0
2023-07-20 11:00:00,121.87,122.04,121.49,121.7,14431.0,117.9644,118.129,117.5966,117.7999,14431.0
2023-07-20 11:30:00,121.67,122.32,121.6,122.3,19696.0,117.7708,118.4,117.7031,118.3807,19696.0
2023-07-20 12:00:00,122.32,122.51,122.08,122.22,10954.0,118.4,118.5839,118.1677,118.3032,10954.0
2023-07-20 12:30:00,122.24,122.25,121.94,122.11,19941.0,118.3226,118.3323,118.0322,118.1967,19941.0
2023-07-20 13:00:00,122.12,122.26,121.98,122.15,8806.0,118.2064,118.3419,118.0709,118.2355,8806.0
2023-07-20 13:30:00,122.18,122.21,121.95,122.03,14888.0,118.2645,118.2935,118.0419,118.1193,14888.0
2023-07-20 14:00:00,122.02,122.28,121.91,121.92,16444.0,118.1096,118.3613,118.0032,118.0128,16444.0
2023-07-20 14:30:00,121.93,122.34,121.93,122.17,13609.0,118.0225,118.4194,118.0225,118.2548,13609.0
2023-07-20 15:00:00,122.17,122.36,121.74,121.74,43705.0,118.2548,118.4387,117.8386,117.8386,43705.0
2023-07-20 15:30:00,121.85,122.06,121.71,121.91,105821.0,117.9451,118.1483,117.8096,118.0032,105821.0
2023-07-21 09:30:00,121.55,121.81,119.89,120.19,40671.0,117.6547,117.9064,116.0479,116.3383,40671.0
2023-07-21 10:00:00,120.34,121.05,119.96,120.48,15921.0,116.4835,117.1707,116.1156,116.619,15921.0
2023-07-21 10:30:00,120.44,120.77,120.28,120.51,16933.0,116.5803,116.8997,116.4254,116.648,16933.0
2023-07-21 11:00:00,120.51,120.64,120.21,120.49,14214.0,116.648,116.7739,116.3576,116.6287,14214.0
2023-07-21 11:30:00,120.48,120.77,120.38,120.64,16648.0,116.619,116.8997,116.5222,116.7739,16648.0
2023-07-21 12:00:00,120.75,120.78,120.26,120.35,12260.0,116.8803,116.9094,116.406,116.4931,12260.0
2023-07-21 12:30:00,120.35,120.95,120.31,120.89,21585.0,116.4931,117.0739,116.4544,117.0158,21585.0
2023-07-21 13:00:00,120.9,121.11,120.85,121.0,20914.0,117.0255,117.2288,116.9771,117.1223,20914.0
2023-07-21 13:30:00,121.07,121.11,120.94,121.03,16010.0,117.1901,117.2288,117.0642,117.1514,16010.0
2023-07-21 14:00:00,121.07,121.09,120.79,121.0,18331.0,117.1901,117.2094,116.919,117.1223,18331.0
2023-07-21 14:30:00,121.06,121.11,120.96,121.04,10407.0,117.1804,117.2288,117.0836,117.161,10407.0
2023-07-21 15:00:00,121.04,121.14,120.89,121.08,19690.0,117.161,117.2578,117.0158,117.1998,19690.0
2023-07-21 15:30:00,121.11,121.33,120.93,121.27,89214.0,117.2288,117.4417,117.0546,117.3837,89214.0
2023-07-24 09:30:00,121.48,122.33,121.44,121.5,17763.0,117.5869,118.4097,117.5482,117.6063,17763.0
2023-07-24 10:00:00,121.5,121.63,120.68,120.9,27661.0,117.6063,117.7321,116.8126,117.0255,27661.0
2023-07-24 10:30:00,120.74,121.01,120.46,120.88,22140.0,116.8706,117.132,116.5996,117.0062,22140.0
2023-07-24 11:00:00,120.94,121.37,120.86,121.37,14736.0,117.0642,117.4805,116.9868,117.4805,14736.0
2023-07-24 11:30:00,121.21,121.64,121.18,121.61,19279.0,117.3256,117.7418,117.2965,117.7128,19279.0
2023-07-24 12:00:00,121.69,121.82,121.32,121.59,11959.0,117.7902,117.916,117.4321,117.6934,11959.0
2023-07-24 12:30:00,121.69,121.84,121.35,121.76,14664.0,117.7902,117.9354,117.4611,117.858,14664.0
2023-07-24 13:00:00,121.75,121.98,121.47,121.96,23680.0,117.8483,118.0709,117.5773,118.0515,23680.0
2023-07-24 13:30:00,121.99,122.04,121.67,121.72,14850.0,118.0806,118.129,117.7708,117.8192,14850.0
2023-07-24 14:00:00,121.74,121.8,121.41,121.47,13659.0,117.8386,117.8967,117.5192,117.5773,13659.0
2023-07-24 14:30:00,121.47,121.51,121.22,121.43,19508.0,117.5773,117.616,117.3353,117.5385,19508.0
2023-07-24 15:00:00,121.43,121.7,121.3,121.41,36114.0,117.5385,117.7999,117.4127,117.5192,36114.0
2023-07-24 15:30:00,121.39,122.17,121.38,122.0,113679.0,117.4998,118.2548,117.4901,118.0903,113679.0
2023-07-25 09:30:00,123.04,123.84,122.07,123.76,99781.0,119.0969,119.8713,118.158,119.7939,99781.0
2023-07-25 10:00:00,123.6,125.47,123.6,125.32,75444.0,119.639,121.4491,119.639,121.3039,75444.0
2023-07-25 10:30:00,125.23,125.75,124.96,125.41,43815.0,121.2168,121.7201,120.9554,121.391,43815.0
2023-07-25 11:00:00,125.41,125.62,124.97,125.01,26879.0,121.391,121.5943,120.9651,121.0038,26879.0
2023-07-25 11:30:00,125.04,125.16,124.77,124.84,16654.0,121.0328,121.149,120.7715,120.8393,16654.0
2023-07-25 12:00:00,124.83,125.07,124.75,124.87,23458.0,120.8296,121.0619,120.7521,120.8683,23458.0
2023-07-25 12:30:00,124.9,125.26,124.9,124.98,13688.0,120.8973,121.2458,120.8973,120.9748,13688.0
2023-07-25 13:00:00,125.05,125.22,124.84,125.05,18572.0,121.0425,121.2071,120.8393,121.0425,18572.0
2023-07-25 13:30:00,125.11,125.49,125.1,125.46,18708.0,121.1006,121.4684,121.0909,121.4394,18708.0
2023-07-25 14:00:00,125.44,125.45,124.83,125.05,96050.0,121.42,121.4297,120.8296,121.0425,96050.0
2023-07-25 14:30:00,125.07,125.14,124.54,124.66,26140.0,121.0619,121.1296,120.5489,120.665,26140.0
2023-07-25 15:00:00,124.72,124.93,124.5,124.57,34934.0,120.7231,120.9264,120.5102,120.5779,34934.0
2023-07-25 15:30:00,124.58,124.6,123.93,123.99,133262.0,120.5876,120.6069,119.9584,120.0165,133262.0
2023-07-26 09:30:00,123.48,125.16,123.28,124.0,36609.0,119.5228,121.149,119.3292,120.0262,36609.0
2023-07-26 10:00:00,123.99,124.15,123.63,124.01,29855.0,120.0165,120.1714,119.668,120.0359,29855.0
2023-07-26 10:30:00,124.0,124.0,123.31,123.43,35307.0,120.0262,120.0262,119.3583,119.4744,35307.0
2023-07-26 11:00:00,123.45,124.0,123.4,123.96,23091.0,119.4938,120.0262,119.4454,119.9875,23091.0
2023-07-26 11:30:00,123.98,124.85,123.95,124.65,14744.0,120.0068,120.8489,119.9778,120.6553,14744.0
2023-07-26 12:00:00,124.69,124.76,124.33,124.76,12150.0,120.6941,120.7618,120.3456,120.7618,12150.0
2023-07-26 12:30:00,124.77,124.79,124.39,124.51,14910.0,120.7715,120.7909,120.4037,120.5198,14910.0
2023-07-26 13:00:00,124.52,124.8,124.32,124.4,15169.0,120.5295,120.8005,120.3359,120.4134,15169.0
2023-07-26 13:30:00,124.42,124.79,124.32,124.78,13598.0,120.4327,120.7909,120.3359,120.7812,13598.0
2023-07-26 14:00:00,124.76,125.09,124.38,124.6,29634.0,120.7618,121.0812,120.394,120.6069,29634.0
2023-07-26 14:30:00,124.57,125.57,124.56,125.28,29231.0,120.5779,121.5459,120.5682,121.2652,29231.0
2023-07-26 15:00:00,125.37,125.37,124.55,124.98,31437.0,121.3523,121.3523,120.5585,120.9748,31437.0
2023-07-26 15:30:00,124.98,125.28,124.91,125.1,78928.0,120.9748,121.2652,120.907,121.0909,78928.0
2023-07-27 09:30:00,125.8,126.14,125.03,126.14,41423.0,121.7685,122.0976,121.0232,122.0976,41423.0
2023-07-27 10:00:00,126.19,127.35,126.13,127.23,103401.0,122.146,123.2688,122.0879,123.1527,103401.0
2023-07-27 10:30:00,127.2,127.83,126.9,127.82,126770.0,123.1236,123.7334,122.8332,123.7238,126770.0
2023-07-27 11:00:00,127.82,127.82,127.52,127.56,51872.0,123.7238,123.7238,123.4334,123.4721,51872.0
2023-07-27 11:30:00,127.56,128.07,127.52,128.05,52843.0,123.4721,123.9657,123.4334,123.9464,52843.0
2023-07-27 12:00:00,128.06,128.5,127.99,128.21,119759.0,123.9561,124.382,123.8883,124.1013,119759.0
2023-07-27 12:30:00,128.24,128.3,127.83,127.88,16797.0,124.1303,124.1884,123.7334,123.7818,16797.0
2023-07-27 13:00:00,127.9,127.96,126.9,127.06,14799.0,123.8012,123.8593,122.8332,122.9881,14799.0
2023-07-27 13:30:00,127.06,127.21,126.97,127.07,21750.0,122.9881,123.1333,122.901,122.9978,21750.0
2023-07-27 14:00:00,127.11,127.19,126.48,126.76,206153.0,123.0365,123.1139,122.4267,122.6977,206153.0
2023-07-27 14:30:00,126.7,126.8,126.13,126.17,88664.0,122.6396,122.7364,122.0879,122.1266,88664.0
2023-07-27 15:00:00,126.17,126.6,125.99,126.25,244482.0,122.1266,122.5429,121.9524,122.2041,244482.0
2023-07-27 15:30:00,126.18,126.3,125.5,125.83,172885.0,122.1363,122.2525,121.4781,121.7975,172885.0
2023-07-28 09:30:00,127.67,128.28,126.94,127.02,75118.0,124.2652,124.8589,123.5546,123.6325,75118.0
2023-07-28 10:00:00,126.83,128.13,126.82,127.82,33959.0,123.4476,124.7129,123.4378,124.4112,33959.0
2023-07-28 10:30:00,127.78,127.83,127.29,127.8,29423.0,124.3722,124.4209,123.8953,124.3917,29423.0
2023-07-28 11:00:00,127.75,127.76,127.12,127.41,20331.0,124.343,124.3528,123.7298,124.0121,20331.0
2023-07-28 11:30:00,127.41,127.54,127.0,127.19,15103.0,124.0121,124.1386,123.613,123.798,15103.0
2023-07-28 12:00:00,127.17,127.2,126.88,127.05,20858.0,123.7785,123.8077,123.4962,123.6617,20858.0
2023-07-28 12:30:00,127.02,127.19,126.93,127.14,20402.0,123.6325,123.798,123.5449,123.7493,20402.0
2023-07-28 13:00:00,127.14,127.14,126.09,126.12,20272.0,123.7493,123.7493,122.7273,122.7565,20272.0
2023-07-28 13:30:00,126.07,126.14,125.78,126.05,37922.0,122.7078,122.776,122.4256,122.6884,37922.0
2023-07-28 14:00:00,126.12,126.29,125.97,126.29,31489.0,122.7565,122.922,122.6105,122.922,31489.0
2023-07-28 14:30:00,126.32,126.45,125.9,126.02,33116.0,122.9512,123.0777,122.5424,122.6592,33116.0
2023-07-28 15:00:00,126.09,126.23,125.79,125.82,28611.0,122.7273,122.8636,122.4353,122.4645,28611.0
2023-07-28 15:30:00,125.72,126.12,125.36,125.95,195965.0,122.3672,122.7565,122.0168,122.591,195965.0
2023-07-31 09:30:00,126.1,126.56,125.5,125.9,18918.0,122.737,123.1848,122.153,122.5424,18918.0
2023-07-31 10:00:00,126.0,126.01,125.1,125.23,42359.0,122.6397,122.6494,121.7637,121.8902,42359.0
2023-07-31 10:30:00,125.3,125.3,124.56,124.86,29024.0,121.9584,121.9584,121.2381,121.5301,29024.0
2023-07-31 11:00:00,124.88,125.46,124.85,125.31,43319.0,121.5496,122.1141,121.5204,121.9681,43319.0
2023-07-31 11:30:00,125.32,125.56,124.99,125.29,16603.0,121.9778,122.2114,121.6566,121.9486,16603.0
2023-07-31 12:00:00,125.26,125.48,125.12,125.33,14275.0,121.9194,122.1336,121.7832,121.9876,14275.0
2023-07-31 12:30:00,125.28,125.44,125.26,125.43,10733.0,121.9389,122.0946,121.9194,122.0849,10733.0
2023-07-31 13:00:00,125.38,125.53,125.12,125.13,16550.0,122.0362,122.1822,121.7832,121.7929,16550.0
2023-07-31 13:30:00,125.2,125.34,125.06,125.31,15228.0,121.861,121.9973,121.7248,121.9681,15228.0
2023-07-31 14:00:00,125.32,125.47,125.06,125.15,8967.0,121.9778,122.1238,121.7248,121.8124,8967.0
2023-07-31 14:30:00,125.16,125.34,125.16,125.34,13127.0,121.8221,121.9973,121.8221,121.9973,13127.0
2023-07-31 15:00:00,125.36,125.36,124.93,125.1,52387.0,122.0168,122.0168,121.5982,121.7637,52387.0
2023-07-31 15:30:00,125.11,125.42,124.86,125.39,88525.0,121.7734,122.0752,121.5301,122.046,88525.0
2023-08-01 09:30:00,124.17,125.28,123.25,125.18,26979.0,120.8585,121.9389,119.963,121.8416,26979.0
2023-08-01 10:00:00,125.26,125.44,124.56,124.67,14651.0,121.9194,122.0946,121.2381,121.3452,14651.0
2023-08-01 10:30:00,124.61,125.15,124.51,124.94,16239.0,121.2868,121.8124,121.1894,121.608,16239.0
2023-08-01 11:00:00,125.05,125.32,124.74,124.88,14739.0,121.715,121.9778,121.4133,121.5496,14739.0
2023-08-01 11:30:00,124.88,125.12,124.72,124.85,13571.0,121.5496,121.7832,121.3938,121.5204,13571.0
2023-08-01 12:00:00,124.87,125.15,124.6,125.13,23012.0,121.5398,121.8124,121.277,121.7929,23012.0
2023-08-01 12:30:00,125.16,125.24,125.05,125.22,9441.0,121.8221,121.9,121.715,121.8805,9441.0
2023-08-01 13:00:00,125.22,125.41,125.19,125.41,10862.0,121.8805,122.0654,121.8513,122.0654,10862.0
2023-08-01 13:30:00,125.41,125.52,125.26,125.52,11495.0,122.0654,122.1725,121.9194,122.1725,11495.0
2023-08-01 14:00:00,125.5,125.68,125.24,125.24,16855.0,122.153,122.3282,121.9,121.9,16855.0
2023-08-01 14:30:00,125.28,125.33,125.09,125.2,15132.0,121.9389,121.9876,121.754,121.861,15132.0
2023-08-01 15:00:00,125.22,125.44,125.22,125.37,29755.0,121.8805,122.0946,121.8805,122.0265,29755.0
2023-08-01 15:30:00,125.35,125.65,125.3,125.37,125599.0,122.007,122.299,121.9584,122.0265,125599.0
2023-08-02 09:30:00,123.66,124.48,122.38,124.07,33920.0,120.3621,121.1602,119.1162,120.7612,33920.0
2023-08-02 10:00:00,124.2,124.34,123.69,123.96,25206.0,120.8877,121.024,120.3913,120.6541,25206.0
2023-08-02 10:30:00,124.04,124.07,122.97,123.79,60646.0,120.732,120.7612,119.6905,120.4886,60646.0
2023-08-02 11:00:00,123.72,124.47,123.65,124.45,13597.0,120.4205,121.1505,120.3524,121.131,13597.0
2023-08-02 11:30:00,124.42,124.42,123.98,124.1,7993.0,121.1018,121.1018,120.6736,120.7904,7993.0
2023-08-02 12:00:00,124.16,124.43,123.97,124.3,6657.0,120.8488,121.1116,120.6638,120.985,6657.0
2023-08-02 12:30:00,124.26,124.66,124.21,124.34,11116.0,120.9461,121.3354,120.8974,121.024,11116.0
2023-08-02 13:00:00,124.36,124.66,124.32,124.66,7404.0,121.0434,121.3354,121.0045,121.3354,7404.0
2023-08-02 13:30:00,124.71,124.72,124.12,124.12,10117.0,121.3841,121.3938,120.8098,120.8098,10117.0
2023-08-02 14:00:00,124.09,124.27,123.98,124.11,11195.0,120.7806,120.9558,120.6736,120.8001,11195.0
2023-08-02 14:30:00,124.14,124.18,123.97,124.02,31462.0,120.8293,120.8682,120.6638,120.7125,31462.0
2023-08-02 15:00:00,124.06,124.12,123.65,123.67,120650.0,120.7514,120.8098,120.3524,120.3718,120650.0
2023-08-02 15:30:00,123.7,123.93,123.45,123.5,219510.0,120.401,120.6249,120.1577,120.2064,219510.0
2023-08-03 09:30:00,122.92,124.05,122.55,123.14,58656.0,119.6418,120.7417,119.2817,119.856,58656.0
2023-08-03 10:00:00,123.08,123.75,123.07,123.21,36375.0,119.7976,120.4497,119.7878,119.9241,36375.0
2023-08-03 10:30:00,123.11,123.67,122.63,123.63,56044.0,119.8268,120.3718,119.3596,120.3329,56044.0
2023-08-03 11:00:00,123.52,124.23,123.45,124.18,14146.0,120.2258,120.9169,120.1577,120.8682,14146.0
2023-08-03 11:30:00,124.22,125.01,124.03,124.69,91098.0,120.9072,121.6761,120.7222,121.3646,91098.0
2023-08-03 12:00:00,124.62,125.04,124.59,124.97,11807.0,121.2965,121.7053,121.2673,121.6372,11807.0
2023-08-03 12:30:00,124.92,125.06,124.72,125.04,13538.0,121.5885,121.7248,121.3938,121.7053,13538.0
2023-08-03 13:00:00,125.08,125.34,124.97,125.21,14111.0,121.7442,121.9973,121.6372,121.8708,14111.0
2023-08-03 13:30:00,125.19,125.27,124.71,124.75,20157.0,121.8513,121.9292,121.3841,121.423,20157.0
2023-08-03 14:00:00,124.76,125.0,124.63,124.84,37207.0,121.4328,121.6664,121.3062,121.5106,37207.0
2023-08-03 14:30:00,124.87,125.04,124.58,124.98,42514.0,121.5398,121.7053,121.2576,121.6469,42514.0
2023-08-03 15:00:00,124.98,125.05,124.69,124.71,59027.0,121.6469,121.715,121.3646,121.3841,59027.0
2023-08-03 15:30:00,124.69,124.93,124.35,124.41,224167.0,121.3646,121.5982,121.0337,121.0921,224167.0
2023-08-04 09:30:00,124.89,125.9,123.9,125.56,20970.0,121.5593,122.5424,120.5957,122.2114,20970.0
2023-08-04 10:00:00,125.58,125.58,124.9,125.45,30595.0,122.2309,122.2309,121.569,122.1044,30595.0
2023-08-04 10:30:00,125.46,126.39,125.43,126.39,32728.0,122.1141,123.0193,122.0849,123.0193,32728.0
2023-08-04 11:00:00,126.39,126.39,125.38,126.09,22883.0,123.0193,123.0193,122.0362,122.7273,22883.0
2023-08-04 11:30:00,126.12,126.12,125.4,125.56,42307.0,122.7565,122.7565,122.0557,122.2114,42307.0
2023-08-04 12:00:00,125.62,126.46,125.62,126.16,15150.0,122.2698,123.0874,122.2698,122.7954,15150.0
2023-08-04 12:30:00,126.02,126.37,125.98,126.18,16885.0,122.6592,122.9998,122.6202,122.8149,16885.0
2023-08-04 13:00:00,126.23,126.23,125.64,125.64,69738.0,122.8636,122.8636,122.2893,122.2893,69738.0
2023-08-04 13:30:00,125.67,125.81,125.29,125.33,56595.0,122.3185,122.4548,121.9486,121.9876,56595.0
2023-08-04 14:00:00,125.28,125.28,124.25,124.25,22111.0,121.9389,121.9389,120.9364,120.9364,22111.0
2023-08-04 14:30:00,124.31,124.4,124.09,124.18,29430.0,120.9948,121.0824,120.7806,120.8682,29430.0
2023-08-04 15:00:00,124.19,124.37,124.07,124.22,28664.0,120.878,121.0532,120.7612,120.9072,28664.0
2023-08-04 15:30:00,124.23,124.29,123.87,123.96,137264.0,120.9169,120.9753,120.5665,120.6541,137264.0
2023-08-07 09:30:00,124.58,124.78,123.46,123.55,27729.0,121.2576,121.4522,120.1674,120.255,27729.0
2023-08-07 10:00:00,123.68,124.16,123.13,124.1,21154.0,120.3816,120.8488,119.8462,120.7904,21154.0
2023-08-07 10:30:00,124.14,124.76,124.08,124.64,28728.0,120.8293,121.4328,120.7709,121.316,28728.0
2023-08-07 11:00:00,124.66,124.91,124.55,124.68,24256.0,121.3354,121.5788,121.2284,121.3549,24256.0
2023-08-07 11:30:00,124.76,124.76,124.31,124.36,23228.0,121.4328,121.4328,120.9948,121.0434,23228.0
2023-08-07 12:00:00,124.41,124.41,123.96,124.18,29049.0,121.0921,121.0921,120.6541,120.8682,29049.0
2023-08-07 12:30:00,124.13,124.48,124.02,124.33,22325.0,120.8196,121.1602,120.7125,121.0142,22325.0
2023-08-07 13:00:00,124.3,124.53,124.25,124.44,34099.0,120.985,121.2089,120.9364,121.1213,34099.0
2023-08-07 13:30:00,124.47,124.67,124.23,124.67,36695.0,121.1505,121.3452,120.9169,121.3452,36695.0
2023-08-07 14:00:00,124.68,124.72,124.32,124.53,32670.0,121.3549,121.3938,121.0045,121.2089,32670.0
2023-08-07 14:30:00,124.54,124.91,124.53,124.88,37543.0,121.2186,121.5788,121.2089,121.5496,37543.0
2023-08-07 15:00:00,124.9,124.96,124.55,124.83,65563.0,121.569,121.6274,121.2284,121.5009,65563.0
2023-08-07 15:30:00,124.81,124.99,124.49,124.8,275069.0,121.4814,121.6566,121.17,121.4717,275069.0
2023-08-08 09:30:00,119.54,122.45,117.43,121.77,246436.0,116.352,119.1844,114.2983,118.5225,246436.0
2023-08-08 10:00:00,121.61,122.29,120.65,121.55,340466.0,118.3668,119.0286,117.4324,118.3084,340466.0
2023-08-08 10:30:00,121.52,122.04,120.99,121.62,94177.0,118.2792,118.7853,117.7633,118.3765,94177.0
2023-08-08 11:00:00,121.64,122.3,121.19,122.14,111594.0,118.396,119.0384,117.958,118.8826,111594.0
2023-08-08 11:30:00,122.05,122.47,121.5,122.36,200597.0,118.795,119.2038,118.2597,119.0968,200597.0
2023-08-08 12:00:00,122.39,123.37,122.28,122.94,74097.0,119.126,120.0798,119.0189,119.6613,74097.0
2023-08-08 12:30:00,123.0,123.1,121.95,122.43,37870.0,119.7197,119.817,118.6977,119.1649,37870.0
2023-08-08 13:00:00,122.46,124.04,122.45,123.93,76133.0,119.1941,120.732,119.1844,120.6249,76133.0
2023-08-08 13:30:00,123.96,124.82,123.88,124.73,78470.0,120.6541,121.4912,120.5762,121.4036,78470.0
2023-08-08 14:00:00,124.73,125.47,124.69,125.2,138185.0,121.4036,122.1238,121.3646,121.861,138185.0
2023-08-08 14:30:00,125.23,125.5,124.87,125.49,78510.0,121.8902,122.153,121.5398,122.1433,78510.0
2023-08-08 15:00:00,125.51,126.12,125.48,125.94,119771.0,122.1628,122.7565,122.1336,122.5813,119771.0
2023-08-08 15:30:00,125.95,125.95,125.12,125.35,395349.0,122.591,122.591,121.7832,122.007,395349.0
2023-08-09 09:30:00,123.6,126.02,123.53,125.15,81010.0,120.3037,122.6592,120.2356,121.8124,81010.0
2023-08-09 10:00:00,125.15,126.29,124.98,126.27,36545.0,121.8124,122.922,121.6469,122.9025,36545.0
2023-08-09 10:30:00,126.21,126.72,126.07,126.6,54957.0,122.8441,123.3405,122.7078,123.2237,54957.0
2023-08-09 11:00:00,126.55,126.94,125.85,126.44,201901.0,123.175,123.5546,122.4937,123.068,201901.0
2023-08-09 11:30:00,126.33,127.0,125.73,125.95,72731.0,122.9609,123.613,122.3769,122.591,72731.0
2023-08-09 12:00:00,125.96,126.6,125.89,126.41,50000.0,122.6008,123.2237,122.5326,123.0388,50000.0
2023-08-09 12:30:00,126.36,127.39,126.15,127.26,38708.0,122.9901,123.9926,122.7857,123.8661,38708.0
2023-08-09 13:00:00,127.2,127.34,126.86,126.87,26108.0,123.8077,123.944,123.4768,123.4865,26108.0
2023-08-09 13:30:00,126.87,126.92,126.42,126.49,51181.0,123.4865,123.5352,123.0485,123.1166,51181.0
2023-08-09 14:00:00,126.49,126.92,126.41,126.75,41160.0,123.1166,123.5352,123.0388,123.3697,41160.0
2023-08-09 14:30:00,126.75,127.08,126.64,126.67,29014.0,123.3697,123.6909,123.2626,123.2918,29014.0
2023-08-09 15:00:00,126.68,126.81,126.11,126.24,106029.0,123.3016,123.4281,122.7468,122.8733,106029.0
2023-08-09 15:30:00,126.24,126.53,125.95,126.25,401621.0,122.8733,123.1556,122.591,122.883,401621.0
2023-08-10 09:30:00,127.46,127.48,126.58,127.29,83991.0,124.0608,124.0802,123.2042,123.8953,83991.0
2023-08-10 10:00:00,127.3,127.5,126.95,127.45,26021.0,123.905,124.0997,123.5644,124.051,26021.0
2023-08-10 10:30:00,127.52,127.63,126.5,127.07,60909.0,124.1192,124.2262,123.1264,123.6812,60909.0
2023-08-10 11:00:00,127.1,127.61,126.75,127.51,141069.0,123.7104,124.2068,123.3697,124.1094,141069.0
2023-08-10 11:30:00,127.57,127.74,127.01,127.38,28992.0,124.1678,124.3333,123.6228,123.9829,28992.0
2023-08-10 12:00:00,127.45,127.51,126.33,126.63,29141.0,124.051,124.1094,122.9609,123.2529,29141.0
2023-08-10 12:30:00,126.55,126.95,126.37,126.47,33120.0,123.175,123.5644,122.9998,123.0972,33120.0
2023-08-10 13:00:00,126.45,126.8,126.14,126.29,168509.0,123.0777,123.4184,122.776,122.922,168509.0
2023-08-10 13:30:00,126.3,126.78,126.18,126.23,60237.0,122.9317,123.3989,122.8149,122.8636,60237.0
2023-08-10 14:00:00,126.23,126.89,126.2,126.62,31489.0,122.8636,123.506,122.8344,123.2432,31489.0
2023-08-10 14:30:00,126.68,127.06,126.58,126.87,44646.0,123.3016,123.6714,123.2042,123.4865,44646.0
2023-08-10 15:00:00,126.86,127.02,126.48,126.58,57435.0,123.4768,123.6325,123.1069,123.2042,57435.0
2023-08-10 15:30:00,126.55,127.05,126.51,126.96,253302.0,123.175,123.6617,123.1361,123.5741,253302.0
2023-08-11 09:30:00,126.35,127.24,125.69,126.18,35726.0,122.9804,123.8466,122.338,122.8149,35726.0
2023-08-11 10:00:00,126.19,126.86,126.11,126.66,26624.0,122.8246,123.4768,122.7468,123.2821,26624.0
2023-08-11 10:30:00,126.66,127.02,126.44,126.53,103175.0,123.2821,123.6325,123.068,123.1556,103175.0
2023-08-11 11:00:00,126.58,127.34,126.57,127.04,38776.0,123.2042,123.944,123.1945,123.652,38776.0
2023-08-11 11:30:00,127.0,127.23,126.9,127.1,50263.0,123.613,123.8369,123.5157,123.7104,50263.0
2023-08-11 12:00:00,127.13,127.19,126.58,126.67,46084.0,123.7396,123.798,123.2042,123.2918,46084.0
2023-08-11 12:30:00,126.66,126.81,126.0,126.21,134564.0,123.2821,123.4281,122.6397,122.8441,134564.0
2023-08-11 13:00:00,126.19,126.5,125.17,125.17,126100.0,122.8246,123.1264,121.8318,121.8318,126100.0
2023-08-11 13:30:00,125.24,125.66,124.92,125.28,205835.0,121.9,122.3088,121.5885,121.9389,205835.0
2023-08-11 14:00:00,125.25,125.56,125.15,125.28,96627.0,121.9097,122.2114,121.8124,121.9389,96627.0
2023-08-11 14:30:00,125.29,125.76,125.01,125.7,65119.0,121.9486,122.4061,121.6761,122.3477,65119.0
2023-08-11 15:00:00,125.7,126.02,125.63,125.95,205039.0,122.3477,122.6592,122.2796,122.591,205039.0
2023-08-11 15:30:00,125.95,126.09,125.73,126.0,352882.0,122.591,122.7273,122.3769,122.6397,352882.0
2023-08-14 09:30:00,125.07,125.57,124.75,125.28,49303.0,121.7345,122.2212,121.423,121.9389,49303.0
2023-08-14 10:00:00,125.22,125.4,124.37,124.42,31279.0,121.8805,122.0557,121.0532,121.1018,31279.0
2023-08-14 10:30:00,124.38,124.82,124.09,124.76,23277.0,121.0629,121.4912,120.7806,121.4328,23277.0
2023-08-14 11:00:00,124.8,125.25,124.7,125.2,14366.0,121.4717,121.9097,121.3744,121.861,14366.0
2023-08-14 11:30:00,125.26,125.31,124.92,124.98,10838.0,121.9194,121.9681,121.5885,121.6469,10838.0
2023-08-14 12:00:00,124.94,125.48,124.82,125.41,18767.0,121.608,122.1336,121.4912,122.0654,18767.0
2023-08-14 12:30:00,125.34,125.46,125.1,125.17,9804.0,121.9973,122.1141,121.7637,121.8318,9804.0
2023-08-14 13:00:00,125.24,125.26,125.03,125.14,8632.0,121.9,121.9194,121.6956,121.8026,8632.0
2023-08-14 13:30:00,125.15,125.18,124.98,125.1,13570.0,121.8124,121.8416,121.6469,121.7637,13570.0
2023-08-14 14:00:00,125.1,125.12,124.82,125.1,42868.0,121.7637,121.7832,121.4912,121.7637,42868.0
2023-08-14 14:30:00,125.11,125.11,124.31,124.47,75375.0,121.7734,121.7734,120.9948,121.1505,75375.0
2023-08-14 15:00:00,124.5,124.59,124.29,124.42,27539.0,121.1797,121.2673,120.9753,121.1018,27539.0
2023-08-14 15:30:00,124.42,124.51,124.19,124.33,142796.0,121.1018,121.1894,120.878,121.0142,142796.0
2023-08-15 09:30:00,122.32,122.53,120.1,120.35,105795.0,119.0578,119.2622,116.897,117.1404,105795.0
2023-08-15 10:00:00,120.41,121.0,120.25,120.51,36354.0,117.1988,117.773,117.043,117.2961,36354.0
2023-08-15 10:30:00,120.53,120.65,120.28,120.63,25993.0,117.3156,117.4324,117.0722,117.4129,25993.0
2023-08-15 11:00:00,120.61,121.22,120.61,120.95,32941.0,117.3934,117.9872,117.3934,117.7244,32941.0
2023-08-15 11:30:00,120.95,121.0,120.46,120.57,22589.0,117.7244,117.773,117.2474,117.3545,22589.0
2023-08-15 12:00:00,120.62,120.66,120.12,120.22,52051.0,117.4032,117.4421,116.9165,117.0138,52051.0
2023-08-15 12:30:00,120.25,120.26,119.64,119.79,64536.0,117.043,117.0528,116.4493,116.5953,64536.0
2023-08-15 13:00:00,119.71,119.77,119.52,119.67,33192.0,116.5174,116.5758,116.3325,116.4785,33192.0
2023-08-15 13:30:00,119.69,119.69,119.2,119.23,40621.0,116.498,116.498,116.0211,116.0502,40621.0
2023-08-15 14:00:00,119.17,119.27,118.84,119.07,46840.0,115.9919,116.0892,115.6707,115.8945,46840.0
2023-08-15 14:30:00,119.1,119.43,118.97,119.17,49261.0,115.9237,116.2449,115.7972,115.9919,49261.0
2023-08-15 15:00:00,119.17,119.61,119.02,119.25,82062.0,115.9919,116.4201,115.8459,116.0697,82062.0
2023-08-15 15:30:00,119.21,119.6,119.03,119.2,269684.0,116.0308,116.4104,115.8556,116.0211,269684.0
2023-08-16 09:30:00,118.48,119.28,118.18,118.59,68412.0,115.3203,116.0989,115.0283,115.4273,68412.0
2023-08-16 10:00:00,118.79,118.88,118.06,118.12,26554.0,115.622,115.7096,114.9115,114.9699,26554.0
2023-08-16 10:30:00,118.12,118.34,117.49,118.28,46817.0,114.9699,115.184,114.3567,115.1256,46817.0
2023-08-16 11:00:00,118.2,118.3,117.94,118.13,23309.0,115.0477,115.1451,114.7947,114.9796,23309.0
2023-08-16 11:30:00,118.12,118.18,117.65,117.69,23026.0,114.9699,115.0283,114.5124,114.5513,23026.0
2023-08-16 12:00:00,117.7,117.84,117.37,117.73,41520.0,114.5611,114.6973,114.2399,114.5903,41520.0
2023-08-16 12:30:00,117.75,117.95,117.29,117.34,84894.0,114.6097,114.8044,114.162,114.2107,84894.0
2023-08-16 13:00:00,117.31,117.37,116.6,116.81,61090.0,114.1815,114.2399,113.4904,113.6948,61090.0
2023-08-16 13:30:00,116.79,117.31,116.71,117.09,48958.0,113.6753,114.1815,113.5975,113.9673,48958.0
2023-08-16 14:00:00,117.09,117.11,116.73,116.89,43049.0,113.9673,113.9868,113.6169,113.7727,43049.0
2023-08-16 14:30:00,116.89,116.98,116.59,116.77,47697.0,113.7727,113.8603,113.4807,113.6559,47697.0
2023-08-16 15:00:00,116.77,116.83,116.28,116.46,48373.0,113.6559,113.7143,113.1789,113.3541,48373.0
2023-08-16 15:30:00,116.45,116.66,116.23,116.41,196179.0,113.3444,113.5488,113.1303,113.3055,196179.0
2023-08-17 09:30:00,117.27,117.83,116.37,117.59,148815.0,114.1425,114.6876,113.2665,114.454,148815.0
2023-08-17 10:00:00,117.7,118.34,117.69,118.1,78863.0,114.5611,115.184,114.5513,114.9504,78863.0
2023-08-17 10:30:00,118.04,119.35,117.95,119.22,130458.0,114.892,116.167,114.8044,116.0405,130458.0
2023-08-17 11:00:00,119.22,119.22,118.24,118.45,123833.0,116.0405,116.0405,115.0867,115.2911,123833.0
2023-08-17 11:30:00,118.49,118.76,117.76,117.98,109685.0,115.33,115.5928,114.6195,114.8336,109685.0
2023-08-17 12:00:00,118.03,118.12,117.78,118.05,17035.0,114.8823,114.9699,114.6389,114.9017,17035.0
2023-08-17 12:30:00,118.06,118.29,118.01,118.22,12838.0,114.9115,115.1353,114.8628,115.0672,12838.0
2023-08-17 13:00:00,118.23,118.24,117.98,118.06,13117.0,115.0769,115.0867,114.8336,114.9115,13117.0
2023-08-17 13:30:00,118.07,118.15,117.8,118.04,29546.0,114.9212,114.9991,114.6584,114.892,29546.0
2023-08-17 14:00:00,118.01,118.08,117.89,117.93,21780.0,114.8628,114.9309,114.746,114.7849,21780.0
2023-08-17 14:30:00,117.89,118.12,117.74,117.85,38224.0,114.746,114.9699,114.6,114.7071,38224.0
2023-08-17 15:00:00,117.84,118.04,117.59,118.03,61599.0,114.6973,114.892,114.454,114.8823,61599.0
2023-08-17 15:30:00,118.04,118.09,117.69,117.91,318975.0,114.892,114.9407,114.5513,114.7655,318975.0
2023-08-18 09:30:00,116.62,117.39,115.94,116.76,82988.0,113.5099,114.2593,112.848,113.6461,82988.0
2023-08-18 10:00:00,116.61,117.1,116.52,116.98,41283.0,113.5001,113.9771,113.4125,113.8603,41283.0
2023-08-18 10:30:00,116.92,117.32,116.84,117.32,22706.0,113.8019,114.1912,113.724,114.1912,22706.0
2023-08-18 11:00:00,117.37,117.98,117.37,117.64,31324.0,114.2399,114.8336,114.2399,114.5027,31324.0
2023-08-18 11:30:00,117.7,117.88,117.47,117.88,36528.0,114.5611,114.7363,114.3372,114.7363,36528.0
2023-08-18 12:00:00,117.82,117.9,117.62,117.66,18953.0,114.6779,114.7557,114.4832,114.5221,18953.0
2023-08-18 12:30:00,117.6,117.92,117.49,117.67,20927.0,114.4637,114.7752,114.3567,114.5319,20927.0
2023-08-18 13:00:00,117.66,117.78,117.54,117.69,36457.0,114.5221,114.6389,114.4053,114.5513,36457.0
2023-08-18 13:30:00,117.75,117.91,117.68,117.86,38754.0,114.6097,114.7655,114.5416,114.7168,38754.0
2023-08-18 14:00:00,117.81,117.85,117.46,117.48,52940.0,114.6681,114.7071,114.3275,114.3469,52940.0
2023-08-18 14:30:00,117.45,117.8,117.44,117.64,48469.0,114.3177,114.6584,114.308,114.5027,48469.0
2023-08-18 15:00:00,117.6,117.7,117.39,117.7,88970.0,114.4637,114.5611,114.2593,114.5611,88970.0
2023-08-18 15:30:00,117.67,117.88,117.45,117.7,159460.0,114.5319,114.7363,114.3177,114.5611,159460.0
2023-08-21 09:30:00,118.36,118.81,117.02,118.15,50318.0,115.2035,115.6415,113.8992,114.9991,50318.0
2023-08-21 10:00:00,118.16,118.17,117.75,117.96,30924.0,115.0088,115.0185,114.6097,114.8141,30924.0
2023-08-21 10:30:00,117.92,118.11,117.81,118.03,22314.0,114.7752,114.9601,114.6681,114.8823,22314.0
2023-08-21 11:00:00,117.97,118.07,117.49,117.52,25927.0,114.8239,114.9212,114.3567,114.3859,25927.0
2023-08-21 11:30:00,117.52,117.71,117.27,117.4,37809.0,114.3859,114.5708,114.1425,114.2691,37809.0
2023-08-21 12:00:00,117.38,118.0,117.27,118.0,85266.0,114.2496,114.8531,114.1425,114.8531,85266.0
2023-08-21 12:30:00,117.93,117.97,117.71,117.88,55418.0,114.7849,114.8239,114.5708,114.7363,55418.0
2023-08-21 13:00:00,117.83,118.09,117.8,118.0,14261.0,114.6876,114.9407,114.6584,114.8531,14261.0
2023-08-21 13:30:00,118.0,118.12,117.97,117.99,16028.0,114.8531,114.9699,114.8239,114.8433,16028.0
2023-08-21 14:00:00,118.02,118.12,117.8,117.83,24262.0,114.8725,114.9699,114.6584,114.6876,24262.0
2023-08-21 14:30:00,117.81,117.88,117.59,117.86,33465.0,114.6681,114.7363,114.454,114.7168,33465.0
2023-08-21 15:00:00,117.91,118.16,117.91,118.06,28433.0,114.7655,115.0088,114.7655,114.9115,28433.0
2023-08-21 15:30:00,118.06,118.16,117.77,118.0,201014.0,114.9115,115.0088,114.6292,114.8531,201014.0
2023-08-22 09:30:00,119.06,119.5,118.44,118.58,32240.0,115.8848,116.313,115.2813,115.4176,32240.0
2023-08-22 10:00:00,118.45,118.72,118.06,118.32,10615.0,115.2911,115.5539,114.9115,115.1645,10615.0
2023-08-22 10:30:00,118.23,118.39,117.85,118.06,26039.0,115.0769,115.2327,114.7071,114.9115,26039.0
2023-08-22 11:00:00,118.04,118.21,117.77,118.08,26855.0,114.892,115.0575,114.6292,114.9309,26855.0
2023-08-22 11:30:00,118.14,118.14,117.66,117.69,13727.0,114.9893,114.9893,114.5221,114.5513,13727.0
2023-08-22 12:00:00,117.68,117.83,117.48,117.83,19391.0,114.5416,114.6876,114.3469,114.6876,19391.0
2023-08-22 12:30:00,117.83,117.83,117.44,117.45,16216.0,114.6876,114.6876,114.308,114.3177,16216.0
2023-08-22 13:00:00,117.45,117.45,117.04,117.21,63570.0,114.3177,114.3177,113.9187,114.0841,63570.0
2023-08-22 13:30:00,117.25,117.56,117.24,117.48,68466.0,114.1231,114.4248,114.1133,114.3469,68466.0
2023-08-22 14:00:00,117.45,117.51,117.25,117.43,10135.0,114.3177,114.3761,114.1231,114.2983,10135.0
2023-08-22 14:30:00,117.46,117.69,117.46,117.65,53170.0,114.3275,114.5513,114.3275,114.5124,53170.0
2023-08-22 15:00:00,117.68,118.04,117.63,117.89,23307.0,114.5416,114.892,114.4929,114.746,23307.0
2023-08-22 15:30:00,117.81,117.89,117.24,117.7,223919.0,114.6681,114.746,114.1133,114.5611,223919.0
2023-08-23 09:30:00,117.49,117.49,116.77,117.16,58250.0,114.3567,114.3567,113.6559,114.0355,58250.0
2023-08-23 10:00:00,117.21,117.62,116.98,117.21,29478.0,114.0841,114.4832,113.8603,114.0841,29478.0
2023-08-23 10:30:00,117.21,117.52,116.85,117.49,29052.0,114.0841,114.3859,113.7337,114.3567,29052.0
2023-08-23 11:00:00,117.51,117.67,117.32,117.67,15994.0,114.3761,114.5319,114.1912,114.5319,15994.0
2023-08-23 11:30:00,117.7,117.8,117.57,117.67,12193.0,114.5611,114.6584,114.4345,114.5319,12193.0
2023-08-23 12:00:00,117.73,117.87,117.64,117.8,11324.0,114.5903,114.7265,114.5027,114.6584,11324.0
2023-08-23 12:30:00,117.83,118.02,117.75,117.8,9106.0,114.6876,114.8725,114.6097,114.6584,9106.0
2023-08-23 13:00:00,117.79,117.84,117.51,117.57,22854.0,114.6487,114.6973,114.3761,114.4345,22854.0
2023-08-23 13:30:00,117.56,117.87,117.55,117.71,20409.0,114.4248,114.7265,114.4151,114.5708,20409.0
2023-08-23 14:00:00,117.69,117.71,117.32,117.67,22436.0,114.5513,114.5708,114.1912,114.5319,22436.0
2023-08-23 14:30:00,117.7,117.71,117.42,117.5,9074.0,114.5611,114.5708,114.2885,114.3664,9074.0
2023-08-23 15:00:00,117.48,117.59,117.25,117.59,21157.0,114.3469,114.454,114.1231,114.454,21157.0
2023-08-23 15:30:00,117.56,117.64,117.1,117.51,126696.0,114.4248,114.5027,113.9771,114.3761,126696.0
2023-08-24 09:30:00,116.68,118.09,116.32,118.08,30857.0,113.5683,114.9407,113.2179,114.9309,30857.0
2023-08-24 10:00:00,118.15,118.21,117.51,117.79,36742.0,114.9991,115.0575,114.3761,114.6487,36742.0
2023-08-24 10:30:00,117.76,117.82,117.23,117.54,81729.0,114.6195,114.6779,114.1036,114.4053,81729.0
2023-08-24 11:00:00,117.49,117.82,117.31,117.8,29617.0,114.3567,114.6779,114.1815,114.6584,29617.0
2023-08-24 11:30:00,117.79,117.79,117.46,117.58,32772.0,114.6487,114.6487,114.3275,114.4443,32772.0
2023-08-24 12:00:00,117.59,117.91,117.59,117.83,32758.0,114.454,114.7655,114.454,114.6876,32758.0
2023-08-24 12:30:00,117.79,117.8,117.26,117.28,14531.0,114.6487,114.6584,114.1328,114.1523,14531.0
2023-08-24 13:00:00,117.28,117.33,117.02,117.24,20216.0,114.1523,114.2009,113.8992,114.1133,20216.0
2023-08-24 13:30:00,117.23,117.5,117.21,117.3,27594.0,114.1036,114.3664,114.0841,114.1717,27594.0
2023-08-24 14:00:00,117.35,117.64,117.31,117.6,56423.0,114.2204,114.5027,114.1815,114.4637,56423.0
2023-08-24 14:30:00,117.59,117.7,117.43,117.7,19212.0,114.454,114.5611,114.2983,114.5611,19212.0
2023-08-24 15:00:00,117.67,118.0,117.64,117.92,13839.0,114.5319,114.8531,114.5027,114.7752,13839.0
2023-08-24 15:30:00,117.94,118.02,117.24,117.6,226789.0,114.7947,114.8725,114.1133,114.4637,226789.0
2023-08-25 09:30:00,118.64,118.64,117.58,117.73,17626.0,115.476,115.476,114.4443,114.5903,17626.0
2023-08-25 10:00:00,117.81,118.2,117.27,117.56,21933.0,114.6681,115.0477,114.1425,114.4248,21933.0
2023-08-25 10:30:00,117.41,117.68,117.07,117.1,24348.0,114.2788,114.5416,113.9479,113.9771,24348.0
2023-08-25 11:00:00,117.15,118.1,116.91,118.1,54429.0,114.0257,114.9504,113.7921,114.9504,54429.0
2023-08-25 11:30:00,118.11,118.16,117.62,117.76,16752.0,114.9601,115.0088,114.4832,114.6195,16752.0
2023-08-25 12:00:00,117.74,118.28,117.74,118.28,21407.0,114.6,115.1256,114.6,115.1256,21407.0
2023-08-25 12:30:00,118.29,118.51,118.2,118.47,28832.0,115.1353,115.3495,115.0477,115.3105,28832.0
2023-08-25 13:00:00,118.49,118.53,118.0,118.25,123381.0,115.33,115.3689,114.8531,115.0964,123381.0
2023-08-25 13:30:00,118.28,118.36,117.85,118.36,82088.0,115.1256,115.2035,114.7071,115.2035,82088.0
2023-08-25 14:00:00,118.36,118.56,118.25,118.52,80202.0,115.2035,115.3981,115.0964,115.3592,80202.0
2023-08-25 14:30:00,118.54,118.66,118.43,118.63,21408.0,115.3787,115.4955,115.2716,115.4663,21408.0
2023-08-25 15:00:00,118.66,119.09,118.63,119.0,24476.0,115.4955,115.914,115.4663,115.8264,24476.0
2023-08-25 15:30:00,119.02,119.06,118.16,118.2,241680.0,115.8459,115.8848,115.0088,115.0477,241680.0
2023-08-28 09:30:00,118.79,120.87,118.79,120.59,37476.0,115.622,117.6465,115.622,117.374,37476.0
2023-08-28 10:00:00,120.61,120.61,120.31,120.51,27067.0,117.3934,117.3934,117.1014,117.2961,27067.0
2023-08-28 10:30:00,120.51,120.87,120.3,120.72,20324.0,117.2961,117.6465,117.0917,117.5005,20324.0
2023-08-28 11:00:00,120.72,120.87,120.38,120.65,11026.0,117.5005,117.6465,117.1696,117.4324,11026.0
2023-08-28 11:30:00,120.63,120.69,120.3,120.58,11684.0,117.4129,117.4713,117.0917,117.3642,11684.0
2023-08-28 12:00:00,120.63,120.73,120.46,120.67,18455.0,117.4129,117.5102,117.2474,117.4518,18455.0
2023-08-28 12:30:00,120.67,121.09,120.62,121.06,11344.0,117.4518,117.8606,117.4032,117.8314,11344.0
2023-08-28 13:00:00,121.11,121.13,120.81,120.98,8921.0,117.8801,117.8996,117.5881,117.7536,8921.0
2023-08-28 13:30:00,120.95,120.97,120.52,120.56,15972.0,117.7244,117.7438,117.3058,117.3448,15972.0
2023-08-28 14:00:00,120.61,120.8,120.58,120.69,18758.0,117.3934,117.5784,117.3642,117.4713,18758.0
2023-08-28 14:30:00,120.67,120.95,120.65,120.8,14316.0,117.4518,117.7244,117.4324,117.5784,14316.0
2023-08-28 15:00:00,120.81,121.03,120.8,120.89,86642.0,117.5881,117.8022,117.5784,117.666,86642.0
2023-08-28 15:30:00,120.92,121.7,120.91,121.54,276154.0,117.6952,118.4544,117.6854,118.2986,276154.0
2023-08-29 09:30:00,118.53,120.7,118.53,120.14,81707.0,115.3689,117.481,115.3689,116.936,81707.0
2023-08-29 10:00:00,120.2,121.23,120.2,121.1,65172.0,116.9944,117.9969,116.9944,117.8704,65172.0
2023-08-29 10:30:00,121.16,121.55,120.96,121.23,76233.0,117.9288,118.3084,117.7341,117.9969,76233.0
2023-08-29 11:00:00,121.19,122.08,121.19,121.83,72943.0,117.958,118.8242,117.958,118.5809,72943.0
2023-08-29 11:30:00,121.78,122.07,121.46,121.73,56312.0,118.5322,118.8145,118.2208,118.4836,56312.0
2023-08-29 12:00:00,121.71,122.12,121.67,121.72,37887.0,118.4641,118.8632,118.4252,118.4738,37887.0
2023-08-29 12:30:00,121.73,122.01,121.61,121.81,44275.0,118.4836,118.7561,118.3668,118.5614,44275.0
2023-08-29 13:00:00,121.8,122.12,121.75,122.02,70916.0,118.5517,118.8632,118.503,118.7658,70916.0
2023-08-29 13:30:00,122.03,122.13,121.88,121.89,36494.0,118.7756,118.8729,118.6296,118.6393,36494.0
2023-08-29 14:00:00,121.93,121.96,121.74,121.83,26594.0,118.6782,118.7074,118.4933,118.5809,26594.0
2023-08-29 14:30:00,121.82,122.08,121.81,122.03,33247.0,118.5712,118.8242,118.5614,118.7756,33247.0
2023-08-29 15:00:00,122.04,122.29,121.96,122.28,57357.0,118.7853,119.0286,118.7074,119.0189,57357.0
2023-08-29 15:30:00,122.27,122.98,122.25,122.86,196840.0,119.0092,119.7002,118.9897,119.5834,196840.0
2023-08-30 09:30:00,123.33,124.89,123.27,124.68,99895.0,120.0409,121.5593,119.9825,121.3549,99895.0
2023-08-30 10:00:00,124.69,124.9,124.2,124.54,69966.0,121.3646,121.569,120.8877,121.2186,69966.0
2023-08-30 10:30:00,124.55,125.13,124.54,125.0,99324.0,121.2284,121.7929,121.2186,121.6664,99324.0
2023-08-30 11:00:00,125.01,125.11,124.7,125.11,71859.0,121.6761,121.7734,121.3744,121.7734,71859.0
2023-08-30 11:30:00,125.09,125.72,124.97,125.69,71109.0,121.754,122.3672,121.6372,122.338,71109.0
2023-08-30 12:00:00,125.7,126.29,125.68,126.03,53970.0,122.3477,122.922,122.3282,122.6689,53970.0
2023-08-30 12:30:00,126.07,126.19,125.95,126.06,37072.0,122.7078,122.8246,122.591,122.6981,37072.0
2023-08-30 13:00:00,126.07,126.07,125.83,126.04,42313.0,122.7078,122.7078,122.4742,122.6786,42313.0
2023-08-30 13:30:00,126.01,126.08,125.4,126.08,79633.0,122.6494,122.7176,122.0557,122.7176,79633.0
2023-08-30 14:00:00,126.1,126.25,125.95,126.02,33290.0,122.737,122.883,122.591,122.6592,33290.0
2023-08-30 14:30:00,126.0,126.37,126.0,126.29,91136.0,122.6397,122.9998,122.6397,122.922,91136.0
2023-08-30 15:00:00,126.27,126.51,125.55,125.59,156662.0,122.9025,123.1361,122.2017,122.2406,156662.0
2023-08-30 15:30:00,125.61,125.95,125.23,125.3,316427.0,122.2601,122.591,121.8902,121.9584,316427.0
2023-08-31 09:30:00,125.3,126.61,125.27,126.6,77358.0,121.9584,123.2334,121.9292,123.2237,77358.0
2023-08-31 10:00:00,126.6,126.7,125.98,126.12,93261.0,123.2237,123.321,122.6202,122.7565,93261.0
2023-08-31 10:30:00,126.06,126.41,125.76,126.24,34354.0,122.6981,123.0388,122.4061,122.8733,34354.0
2023-08-31 11:00:00,126.22,126.6,126.16,126.41,28612.0,122.8538,123.2237,122.7954,123.0388,28612.0
2023-08-31 11:30:00,126.35,126.43,126.1,126.22,36933.0,122.9804,123.0582,122.737,122.8538,36933.0
2023-08-31 12:00:00,126.22,126.52,126.04,126.44,62951.0,122.8538,123.1458,122.6786,123.068,62951.0
2023-08-31 12:30:00,126.41,126.41,126.16,126.3,31247.0,123.0388,123.0388,122.7954,122.9317,31247.0
2023-08-31 13:00:00,126.32,126.41,126.14,126.38,26289.0,122.9512,123.0388,122.776,123.0096,26289.0
2023-08-31 13:30:00,126.4,126.55,126.06,126.26,28235.0,123.029,123.175,122.6981,122.8928,28235.0
2023-08-31 14:00:00,126.22,126.42,126.15,126.27,19185.0,122.8538,123.0485,122.7857,122.9025,19185.0
2023-08-31 14:30:00,126.27,126.49,125.99,126.16,64521.0,122.9025,123.1166,122.63,122.7954,64521.0
2023-08-31 15:00:00,126.18,126.57,126.14,126.39,40287.0,122.8149,123.1945,122.776,123.0193,40287.0
2023-08-31 15:30:00,126.39,127.02,126.35,126.35,367712.0,123.0193,123.6325,122.9804,122.9804,367712.0
2023-09-01 09:30:00,127.47,129.27,127.37,128.39,44739.0,124.0705,125.8225,123.9732,124.966,44739.0
2023-09-01 10:00:00,128.5,129.06,128.06,129.03,55447.0,125.073,125.6181,124.6448,125.5889,55447.0
2023-09-01 10:30:00,129.03,129.03,128.1,128.16,27283.0,125.5889,125.5889,124.6837,124.7421,27283.0
2023-09-01 11:00:00,128.16,128.47,127.79,127.94,29423.0,124.7421,125.0438,124.382,124.528,29423.0
2023-09-01 11:30:00,127.96,128.02,127.74,127.91,18569.0,124.5474,124.6058,124.3333,124.4988,18569.0
2023-09-01 12:00:00,127.89,128.23,127.55,128.19,42666.0,124.4793,124.8102,124.1484,124.7713,42666.0
2023-09-01 12:30:00,128.13,128.37,128.0,128.19,16088.0,124.7129,124.9465,124.5864,124.7713,16088.0
2023-09-01 13:00:00,128.3,128.34,128.0,128.23,11459.0,124.8784,124.9173,124.5864,124.8102,11459.0
2023-09-01 13:30:00,128.22,128.67,128.19,128.67,20688.0,124.8005,125.2385,124.7713,125.2385,20688.0
2023-09-01 14:00:00,128.67,128.79,128.49,128.73,26251.0,125.2385,125.3553,125.0633,125.2969,26251.0
2023-09-01 14:30:00,128.74,128.91,128.37,128.86,46851.0,125.3066,125.4721,124.9465,125.4234,46851.0
2023-09-01 15:00:00,128.88,129.0,128.63,128.75,59516.0,125.4429,125.5597,125.1996,125.3164,59516.0
2023-09-01 15:30:00,128.75,129.0,128.59,128.9,161126.0,125.3164,125.5597,125.1606,125.4624,161126.0
2023-09-05 09:30:00,128.89,128.96,127.41,127.97,72914.0,125.4526,125.5208,124.0121,124.5572,72914.0
2023-09-05 10:00:00,127.95,128.12,127.24,127.24,41098.0,124.5377,124.7032,123.8466,123.8466,41098.0
2023-09-05 10:30:00,127.36,127.54,126.92,127.1,32665.0,123.9634,124.1386,123.5352,123.7104,32665.0
2023-09-05 11:00:00,127.1,127.1,126.54,126.84,45372.0,123.7104,123.7104,123.1653,123.4573,45372.0
2023-09-05 11:30:00,126.85,127.08,126.61,126.78,32381.0,123.467,123.6909,123.2334,123.3989,32381.0
2023-09-05 12:00:00,126.82,127.21,126.82,127.07,36691.0,123.4378,123.8174,123.4378,123.6812,36691.0
2023-09-05 12:30:00,127.1,127.26,126.92,126.98,37774.0,123.7104,123.8661,123.5352,123.5936,37774.0
2023-09-05 13:00:00,127.04,127.04,126.2,126.39,49736.0,123.652,123.652,122.8344,123.0193,49736.0
2023-09-05 13:30:00,126.45,126.68,126.23,126.41,49070.0,123.0777,123.3016,122.8636,123.0388,49070.0
2023-09-05 14:00:00,126.35,126.53,126.06,126.43,82122.0,122.9804,123.1556,122.6981,123.0582,82122.0
2023-09-05 14:30:00,126.43,126.47,126.23,126.36,59827.0,123.0582,123.0972,122.8636,122.9901,59827.0
2023-09-05 15:00:00,126.32,126.38,126.06,126.14,76357.0,122.9512,123.0096,122.6981,122.776,76357.0
2023-09-05 15:30:00,126.14,126.36,125.78,126.35,231129.0,122.776,122.9901,122.4256,122.9804,231129.0
2023-09-06 09:30:00,126.57,128.54,126.26,128.08,62482.0,123.1945,125.112,122.8928,124.6642,62482.0
2023-09-06 10:00:00,128.06,128.15,127.39,127.45,53461.0,124.6448,124.7324,123.9926,124.051,53461.0
2023-09-06 10:30:00,127.46,127.81,127.01,127.2,74565.0,124.0608,124.4014,123.6228,123.8077,74565.0
2023-09-06 11:00:00,127.15,127.16,126.64,126.93,32353.0,123.759,123.7688,123.2626,123.5449,32353.0
2023-09-06 11:30:00,126.83,126.95,126.72,126.84,45998.0,123.4476,123.5644,123.3405,123.4573,45998.0
2023-09-06 12:00:00,126.81,127.02,126.67,126.82,70145.0,123.4281,123.6325,123.2918,123.4378,70145.0
2023-09-06 12:30:00,126.82,126.91,126.13,126.21,83608.0,123.4378,123.5254,122.7662,122.8441,83608.0
2023-09-06 13:00:00,126.19,126.56,125.88,126.51,31451.0,122.8246,123.1848,122.5229,123.1361,31451.0
2023-09-06 13:30:00,126.51,126.79,126.36,126.75,34154.0,123.1361,123.4086,122.9901,123.3697,34154.0
2023-09-06 14:00:00,126.74,127.02,126.65,126.96,37249.0,123.36,123.6325,123.2724,123.5741,37249.0
2023-09-06 14:30:00,126.98,127.37,126.86,126.98,43743.0,123.5936,123.9732,123.4768,123.5936,43743.0
2023-09-06 15:00:00,126.94,127.19,126.81,127.09,53385.0,123.5546,123.798,123.4281,123.7006,53385.0
2023-09-06 15:30:00,127.08,127.13,126.72,126.89,258404.0,123.6909,123.7396,123.3405,123.506,258404.0
2023-09-07 09:30:00,125.95,127.07,125.51,126.02,38189.0,122.591,123.6812,122.1628,122.6592,38189.0
2023-09-07 10:00:00,126.11,126.11,125.0,125.21,42650.0,122.7468,122.7468,121.6664,121.8708,42650.0
2023-09-07 10:30:00,125.17,125.68,124.96,125.43,29040.0,121.8318,122.3282,121.6274,122.0849,29040.0
2023-09-07 11:00:00,125.43,125.46,124.72,124.88,30582.0,122.0849,122.1141,121.3938,121.5496,30582.0
2023-09-07 11:30:00,124.83,125.14,124.79,125.0,15777.0,121.5009,121.8026,121.462,121.6664,15777.0
2023-09-07 12:00:00,124.99,125.42,124.63,124.64,45554.0,121.6566,122.0752,121.3062,121.316,45554.0
2023-09-07 12:30:00,124.59,125.2,124.43,125.07,77246.0,121.2673,121.861,121.1116,121.7345,77246.0
2023-09-07 13:00:00,125.1,125.38,124.91,125.36,63680.0,121.7637,122.0362,121.5788,122.0168,63680.0
2023-09-07 13:30:00,125.4,125.52,125.15,125.42,62914.0,122.0557,122.1725,121.8124,122.0752,62914.0
2023-09-07 14:00:00,125.42,125.47,124.54,124.55,67373.0,122.0752,122.1238,121.2186,121.2284,67373.0
2023-09-07 14:30:00,124.58,125.03,124.43,124.95,102055.0,121.2576,121.6956,121.1116,121.6177,102055.0
2023-09-07 15:00:00,124.95,125.15,124.76,125.09,52822.0,121.6177,121.8124,121.4328,121.754,52822.0
2023-09-07 15:30:00,125.1,125.72,125.09,125.41,228513.0,121.7637,122.3672,121.754,122.0654,228513.0
2023-09-08 09:30:00,125.3,125.94,123.8,125.84,24838.0,121.9584,122.5813,120.4984,122.484,24838.0
2023-09-08 10:00:00,125.77,126.59,125.72,126.3,23686.0,122.4158,123.214,122.3672,122.9317,23686.0
2023-09-08 10:30:00,126.32,126.76,126.16,126.17,57817.0,122.9512,123.3794,122.7954,122.8052,57817.0
2023-09-08 11:00:00,126.22,126.28,125.64,125.84,43090.0,122.8538,122.9122,122.2893,122.484,43090.0
2023-09-08 11:30:00,125.84,125.94,125.65,125.94,47294.0,122.484,122.5813,122.299,122.5813,47294.0
2023-09-08 12:00:00,125.91,126.02,125.68,125.88,34141.0,122.5521,122.6592,122.3282,122.5229,34141.0
2023-09-08 12:30:00,125.9,126.04,125.71,125.78,46022.0,122.5424,122.6786,122.3574,122.4256,46022.0
2023-09-08 13:00:00,125.63,125.69,125.17,125.33,21735.0,122.2796,122.338,121.8318,121.9876,21735.0
2023-09-08 13:30:00,125.33,125.52,125.2,125.27,55485.0,121.9876,122.1725,121.861,121.9292,55485.0
2023-09-08 14:00:00,125.27,125.27,124.92,124.96,45636.0,121.9292,121.9292,121.5885,121.6274,45636.0
2023-09-08 14:30:00,124.96,124.98,124.64,124.79,45153.0,121.6274,121.6469,121.316,121.462,45153.0
2023-09-08 15:00:00,124.8,124.93,124.4,124.55,63327.0,121.4717,121.5982,121.0824,121.2284,63327.0
2023-09-08 15:30:00,124.55,124.6,124.11,124.56,272329.0,121.2284,121.277,120.8001,121.2381,272329.0
2023-09-11 09:30:00,125.92,126.53,125.75,126.24,31498.0,122.5618,123.1556,122.3964,122.8733,31498.0
2023-09-11 10:00:00,126.13,127.24,125.91,127.13,34620.0,122.7662,123.8466,122.5521,123.7396,34620.0
2023-09-11 10:30:00,127.22,127.33,126.61,126.73,15330.0,123.8272,123.9342,123.2334,123.3502,15330.0
2023-09-11 11:00:00,126.68,127.03,126.68,126.74,37277.0,123.3016,123.6422,123.3016,123.36,37277.0
2023-09-11 11:30:00,126.69,126.73,125.53,125.61,12324.0,123.3113,123.3502,122.1822,122.2601,12324.0
2023-09-11 12:00:00,125.59,126.31,125.52,126.29,30177.0,122.2406,122.9414,122.1725,122.922,30177.0
2023-09-11 12:30:00,126.34,126.51,126.28,126.51,11042.0,122.9706,123.1361,122.9122,123.1361,11042.0
2023-09-11 13:00:00,126.59,126.69,126.35,126.43,17065.0,123.214,123.3113,122.9804,123.0582,17065.0
2023-09-11 13:30:00,126.43,126.68,126.15,126.35,38996.0,123.0582,123.3016,122.7857,122.9804,38996.0
2023-09-11 14:00:00,126.35,126.38,126.02,126.25,31552.0,122.9804,123.0096,122.6592,122.883,31552.0
2023-09-11 14:30:00,126.3,126.38,126.12,126.24,14967.0,122.9317,123.0096,122.7565,122.8733,14967.0
2023-09-11 15:00:00,126.29,126.39,126.11,126.15,20857.0,122.922,123.0193,122.7468,122.7857,20857.0
2023-09-11 15:30:00,126.11,126.28,125.65,126.0,204639.0,122.7468,122.9122,122.299,122.6397,204639.0
2023-09-12 09:30:00,125.64,127.09,125.64,126.66,24076.0,122.2893,123.7006,122.2893,123.2821,24076.0
2023-09-12 10:00:00,126.66,126.81,126.27,126.56,98039.0,123.2821,123.4281,122.9025,123.1848,98039.0
2023-09-12 10:30:00,126.43,126.45,124.87,125.31,54857.0,123.0582,123.0777,121.5398,121.9681,54857.0
2023-09-12 11:00:00,125.43,125.61,125.13,125.46,184041.0,122.0849,122.2601,121.7929,122.1141,184041.0
2023-09-12 11:30:00,125.46,125.62,125.31,125.59,10092.0,122.1141,122.2698,121.9681,122.2406,10092.0
2023-09-12 12:00:00,125.59,125.76,125.38,125.39,30079.0,122.2406,122.4061,122.0362,122.046,30079.0
2023-09-12 12:30:00,125.39,125.47,125.2,125.4,57347.0,122.046,122.1238,121.861,122.0557,57347.0
2023-09-12 13:00:00,125.4,125.86,125.3,125.8,9720.0,122.0557,122.5034,121.9584,122.445,9720.0
2023-09-12 13:30:00,125.86,126.02,125.7,125.92,7899.0,122.5034,122.6592,122.3477,122.5618,7899.0
2023-09-12 14:00:00,125.86,126.02,125.62,126.0,12908.0,122.5034,122.6592,122.2698,122.6397,12908.0
2023-09-12 14:30:00,125.99,126.13,125.42,125.55,26833.0,122.63,122.7662,122.0752,122.2017,26833.0
2023-09-12 15:00:00,125.54,125.7,125.25,125.48,22306.0,122.192,122.3477,121.9097,122.1336,22306.0
2023-09-12 15:30:00,125.46,126.01,125.41,125.99,219112.0,122.1141,122.6494,122.0654,122.63,219112.0
2023-09-13 09:30:00,125.62,125.72,123.26,123.58,111333.0,122.2698,122.3672,119.9728,120.2842,111333.0
2023-09-13 10:00:00,123.5,123.84,123.11,123.36,75715.0,120.2064,120.5373,119.8268,120.0701,75715.0
2023-09-13 10:30:00,123.34,124.55,123.34,124.47,30084.0,120.0506,121.2284,120.0506,121.1505,30084.0
2023-09-13 11:00:00,124.5,124.56,123.64,123.64,105840.0,121.1797,121.2381,120.3426,120.3426,105840.0
2023-09-13 11:30:00,123.64,123.9,123.49,123.55,70942.0,120.3426,120.5957,120.1966,120.255,70942.0
2023-09-13 12:00:00,123.52,123.61,123.16,123.45,31413.0,120.2258,120.3134,119.8754,120.1577,31413.0
2023-09-13 12:30:00,123.5,123.6,123.33,123.54,42785.0,120.2064,120.3037,120.0409,120.2453,42785.0
2023-09-13 13:00:00,123.53,123.57,123.13,123.44,78575.0,120.2356,120.2745,119.8462,120.148,78575.0
2023-09-13 13:30:00,123.44,123.78,123.38,123.77,34429.0,120.148,120.4789,120.0896,120.4692,34429.0
2023-09-13 14:00:00,123.77,123.98,123.48,123.62,86144.0,120.4692,120.6736,120.1869,120.3232,86144.0
2023-09-13 14:30:00,123.56,123.85,123.51,123.61,38563.0,120.2648,120.547,120.2161,120.3134,38563.0
2023-09-13 15:00:00,123.65,123.95,123.48,123.95,65992.0,120.3524,120.6444,120.1869,120.6444,65992.0
2023-09-13 15:30:00,123.94,124.35,123.94,124.33,219824.0,120.6346,121.0337,120.6346,121.0142,219824.0
2023-09-14 09:30:00,126.49,126.83,125.13,126.4,42299.0,123.1166,123.4476,121.7929,123.029,42299.0
2023-09-14 10:00:00,126.55,126.73,126.31,126.61,35947.0,123.175,123.3502,122.9414,123.2334,35947.0
2023-09-14 10:30:00,126.57,127.36,126.57,127.36,18758.0,123.1945,123.9634,123.1945,123.9634,18758.0
2023-09-14 11:00:00,127.36,127.5,127.04,127.19,42283.0,123.9634,124.0997,123.652,123.798,42283.0
2023-09-14 11:30:00,127.18,127.19,126.66,126.81,9825.0,123.7882,123.798,123.2821,123.4281,9825.0
2023-09-14 12:00:00,126.85,127.02,126.69,126.82,9959.0,123.467,123.6325,123.3113,123.4378,9959.0
2023-09-14 12:30:00,126.83,127.49,126.83,127.45,16338.0,123.4476,124.09,123.4476,124.051,16338.0
2023-09-14 13:00:00,127.49,127.84,127.49,127.78,12882.0,124.09,124.4306,124.09,124.3722,12882.0
2023-09-14 13:30:00,127.84,127.91,127.66,127.73,10328.0,124.4306,124.4988,124.2554,124.3236,10328.0
2023-09-14 14:00:00,127.75,128.33,127.75,128.26,22202.0,124.343,124.9076,124.343,124.8394,22202.0
2023-09-14 14:30:00,128.28,128.5,128.23,128.5,28276.0,124.8589,125.073,124.8102,125.073,28276.0
2023-09-14 15:00:00,128.5,128.8,128.11,128.11,66229.0,125.073,125.365,124.6934,124.6934,66229.0
2023-09-14 15:30:00,128.08,128.91,127.94,128.88,198944.0,124.6642,125.4721,124.528,125.4429,198944.0
2023-09-15 09:30:00,128.83,129.97,128.19,129.6,257636.0,125.3942,126.5038,124.7713,126.1437,257636.0
2023-09-15 10:00:00,129.68,130.52,129.6,130.21,37670.0,126.2216,127.0392,126.1437,126.7374,37670.0
2023-09-15 10:30:00,130.19,130.29,129.33,129.45,37243.0,126.718,126.8153,125.8809,125.9977,37243.0
2023-09-15 11:00:00,129.45,129.76,129.28,129.76,17995.0,125.9977,126.2994,125.8322,126.2994,17995.0
2023-09-15 11:30:00,129.76,129.84,129.59,129.61,15766.0,126.2994,126.3773,126.134,126.1534,15766.0
2023-09-15 12:00:00,129.64,129.72,129.43,129.43,12263.0,126.1826,126.2605,125.9782,125.9782,12263.0
2023-09-15 12:30:00,129.45,129.58,129.23,129.37,16515.0,125.9977,126.1242,125.7836,125.9198,16515.0
2023-09-15 13:00:00,129.39,129.39,128.79,129.05,10671.0,125.9393,125.9393,125.3553,125.6084,10671.0
2023-09-15 13:30:00,129.05,129.47,129.0,129.27,11986.0,125.6084,126.0172,125.5597,125.8225,11986.0
2023-09-15 14:00:00,129.34,129.41,128.86,128.94,23836.0,125.8906,125.9588,125.4234,125.5013,23836.0
2023-09-15 14:30:00,128.86,129.22,128.69,129.16,11807.0,125.4234,125.7738,125.258,125.7154,11807.0
2023-09-15 15:00:00,129.16,129.17,128.71,128.81,17198.0,125.7154,125.7252,125.2774,125.3748,17198.0
2023-09-15 15:30:00,128.79,128.84,127.84,128.23,108124.0,125.3553,125.404,124.4306,124.8102,108124.0
2023-09-18 09:30:00,128.31,128.42,126.98,127.87,43911.0,124.8881,124.9952,123.5936,124.4598,43911.0
2023-09-18 10:00:00,127.93,128.3,127.8,127.97,12499.0,124.5182,124.8784,124.3917,124.5572,12499.0
2023-09-18 10:30:00,128.04,128.37,128.01,128.2,12876.0,124.6253,124.9465,124.5961,124.781,12876.0
2023-09-18 11:00:00,128.28,128.29,127.97,128.13,16820.0,124.8589,124.8686,124.5572,124.7129,16820.0
2023-09-18 11:30:00,128.14,128.29,127.88,128.25,15143.0,124.7226,124.8686,124.4696,124.8297,15143.0
2023-09-18 12:00:00,128.29,128.54,128.2,128.52,16242.0,124.8686,125.112,124.781,125.0925,16242.0
2023-09-18 12:30:00,128.56,128.58,128.46,128.5,19474.0,125.1314,125.1509,125.0341,125.073,19474.0
2023-09-18 13:00:00,128.52,128.55,128.35,128.45,76825.0,125.0925,125.1217,124.927,125.0244,76825.0
2023-09-18 13:30:00,128.42,128.62,128.22,128.3,15226.0,124.9952,125.1898,124.8005,124.8784,15226.0
2023-09-18 14:00:00,128.3,128.8,128.3,128.75,38637.0,124.8784,125.365,124.8784,125.3164,38637.0
2023-09-18 14:30:00,128.73,128.91,128.66,128.89,32135.0,125.2969,125.4721,125.2288,125.4526,32135.0
2023-09-18 15:00:00,128.9,129.05,128.7,128.86,67806.0,125.4624,125.6084,125.2677,125.4234,67806.0
2023-09-18 15:30:00,128.83,129.09,128.76,129.01,187866.0,125.3942,125.6473,125.3261,125.5694,187866.0
2023-09-19 09:30:00,127.99,130.37,127.7,130.16,33706.0,124.5766,126.8932,124.2944,126.6888,33706.0
2023-09-19 10:00:00,130.16,130.28,128.97,129.31,39398.0,126.6888,126.8056,125.5305,125.8614,39398.0
2023-09-19 10:30:00,129.34,129.38,128.73,129.3,67931.0,125.8906,125.9296,125.2969,125.8517,67931.0
2023-09-19 11:00:00,129.25,129.4,128.25,128.55,28802.0,125.803,125.949,124.8297,125.1217,28802.0
2023-09-19 11:30:00,128.53,128.72,128.26,128.49,83656.0,125.1022,125.2872,124.8394,125.0633,83656.0
2023-09-19 12:00:00,128.46,128.46,128.17,128.39,51158.0,125.0341,125.0341,124.7518,124.966,51158.0
2023-09-19 12:30:00,128.37,128.41,127.62,127.79,34231.0,124.9465,124.9854,124.2165,124.382,34231.0
2023-09-19 13:00:00,127.81,128.02,127.77,127.94,11057.0,124.4014,124.6058,124.3625,124.528,11057.0
2023-09-19 13:30:00,127.97,128.26,127.66,127.99,24683.0,124.5572,124.8394,124.2554,124.5766,24683.0
2023-09-19 14:00:00,128.01,128.26,127.85,127.99,13969.0,124.5961,124.8394,124.4404,124.5766,13969.0
2023-09-19 14:30:00,128.06,128.28,127.94,127.94,13197.0,124.6448,124.8589,124.528,124.528,13197.0
2023-09-19 15:00:00,127.94,128.07,127.76,128.06,16965.0,124.528,124.6545,124.3528,124.6448,16965.0
2023-09-19 15:30:00,128.02,128.35,127.9,128.32,72233.0,124.6058,124.927,124.489,124.8978,72233.0
2023-09-20 09:30:00,128.87,130.7,128.87,130.65,24807.0,125.4332,127.2144,125.4332,127.1657,24807.0
2023-09-20 10:00:00,130.66,131.05,130.38,130.64,17594.0,127.1754,127.555,126.9029,127.156,17594.0
2023-09-20 10:30:00,130.59,130.59,129.78,130.05,16704.0,127.1073,127.1073,126.3189,126.5817,16704.0
2023-09-20 11:00:00,130.13,130.31,129.88,129.88,10566.0,126.6596,126.8348,126.4162,126.4162,10566.0
2023-09-20 11:30:00,129.99,130.15,129.61,129.76,17341.0,126.5233,126.679,126.1534,126.2994,17341.0
2023-09-20 12:00:00,129.84,129.86,129.47,129.75,8418.0,126.3773,126.3968,126.0172,126.2897,8418.0
2023-09-20 12:30:00,129.81,130.0,129.66,129.86,23800.0,126.3481,126.533,126.2021,126.3968,23800.0
2023-09-20 13:00:00,129.68,129.7,129.29,129.31,9588.0,126.2216,126.241,125.842,125.8614,9588.0
2023-09-20 13:30:00,129.25,129.4,128.98,129.25,8021.0,125.803,125.949,125.5402,125.803,8021.0
2023-09-20 14:00:00,129.17,129.17,128.14,129.07,30138.0,125.7252,125.7252,124.7226,125.6278,30138.0
2023-09-20 14:30:00,128.9,129.36,128.11,128.29,23415.0,125.4624,125.9101,124.6934,124.8686,23415.0
2023-09-20 15:00:00,128.22,128.33,127.85,128.27,24378.0,124.8005,124.9076,124.4404,124.8492,24378.0
2023-09-20 15:30:00,128.28,128.32,127.59,127.99,237474.0,124.8589,124.8978,124.1873,124.5766,237474.0
2023-09-21 09:30:00,126.96,126.96,125.43,125.89,27856.0,123.5741,123.5741,122.0849,122.5326,27856.0
2023-09-21 10:00:00,126.11,126.56,125.87,126.0,26123.0,122.7468,123.1848,122.5132,122.6397,26123.0
2023-09-21 10:30:00,125.99,126.36,125.72,125.83,26816.0,122.63,122.9901,122.3672,122.4742,26816.0
2023-09-21 11:00:00,125.78,126.21,125.52,126.19,29123.0,122.4256,122.8441,122.1725,122.8246,29123.0
2023-09-21 11:30:00,126.25,126.5,126.11,126.12,57713.0,122.883,123.1264,122.7468,122.7565,57713.0
2023-09-21 12:00:00,126.03,126.03,125.53,125.91,72964.0,122.6689,122.6689,122.1822,122.5521,72964.0
2023-09-21 12:30:00,125.91,126.06,125.58,125.7,24087.0,122.5521,122.6981,122.2309,122.3477,24087.0
2023-09-21 13:00:00,125.67,125.97,125.6,125.83,17593.0,122.3185,122.6105,122.2504,122.4742,17593.0
2023-09-21 13:30:00,125.77,126.06,125.72,126.03,21719.0,122.4158,122.6981,122.3672,122.6689,21719.0
2023-09-21 14:00:00,126.03,126.06,125.78,125.93,38673.0,122.6689,122.6981,122.4256,122.5716,38673.0
2023-09-21 14:30:00,125.89,126.02,125.74,125.92,25900.0,122.5326,122.6592,122.3866,122.5618,25900.0
2023-09-21 15:00:00,125.9,125.94,125.59,125.67,54375.0,122.5424,122.5813,122.2406,122.3185,54375.0
2023-09-21 15:30:00,125.66,126.15,125.33,125.35,226490.0,122.3088,122.7857,121.9876,122.007,226490.0
2023-09-22 09:30:00,125.75,127.26,125.06,125.27,23885.0,122.3964,123.8661,121.7248,121.9292,23885.0
2023-09-22 10:00:00,125.17,126.56,125.13,125.9,10762.0,121.8318,123.1848,121.7929,122.5424,10762.0
2023-09-22 10:30:00,126.0,126.1,125.66,125.67,12532.0,122.6397,122.737,122.3088,122.3185,12532.0
2023-09-22 11:00:00,125.71,125.71,124.84,125.1,17506.0,122.3574,122.3574,121.5106,121.7637,17506.0
2023-09-22 11:30:00,125.12,125.28,124.54,124.54,13397.0,121.7832,121.9389,121.2186,121.2186,13397.0
2023-09-22 12:00:00,124.45,124.53,124.1,124.22,13301.0,121.131,121.2089,120.7904,120.9072,13301.0
2023-09-22 12:30:00,124.37,124.81,124.25,124.33,31902.0,121.0532,121.4814,120.9364,121.0142,31902.0
2023-09-22 13:00:00,124.32,124.33,123.96,124.09,11477.0,121.0045,121.0142,120.6541,120.7806,11477.0
2023-09-22 13:30:00,124.06,124.22,123.87,124.17,10309.0,120.7514,120.9072,120.5665,120.8585,10309.0
2023-09-22 14:00:00,124.17,124.27,124.1,124.26,13026.0,120.8585,120.9558,120.7904,120.9461,13026.0
2023-09-22 14:30:00,124.27,124.36,124.07,124.2,12037.0,120.9558,121.0434,120.7612,120.8877,12037.0
2023-09-22 15:00:00,124.24,124.93,124.24,124.84,20202.0,120.9266,121.5982,120.9266,121.5106,20202.0
2023-09-22 15:30:00,124.85,124.85,123.85,123.9,118171.0,121.5204,121.5204,120.547,120.5957,118171.0
2023-09-25 09:30:00,123.29,124.67,122.64,124.66,44056.0,120.002,121.3452,119.3693,121.3354,44056.0
2023-09-25 10:00:00,124.46,124.46,123.19,123.43,12555.0,121.1408,121.1408,119.9046,120.1382,12555.0
2023-09-25 10:30:00,123.34,123.57,123.2,123.21,8849.0,120.0506,120.2745,119.9144,119.9241,8849.0
2023-09-25 11:00:00,123.29,124.15,123.24,124.11,14061.0,120.002,120.839,119.9533,120.8001,14061.0
2023-09-25 11:30:00,124.06,124.22,123.92,124.15,17983.0,120.7514,120.9072,120.6152,120.839,17983.0
2023-09-25 12:00:00,124.15,124.64,124.15,124.37,12746.0,120.839,121.316,120.839,121.0532,12746.0
2023-09-25 12:30:00,124.33,124.55,124.27,124.45,9998.0,121.0142,121.2284,120.9558,121.131,9998.0
2023-09-25 13:00:00,124.45,124.73,124.17,124.17,13302.0,121.131,121.4036,120.8585,120.8585,13302.0
2023-09-25 13:30:00,124.17,124.33,124.07,124.18,10848.0,120.8585,121.0142,120.7612,120.8682,10848.0
2023-09-25 14:00:00,124.22,124.3,123.77,123.94,12843.0,120.9072,120.985,120.4692,120.6346,12843.0
2023-09-25 14:30:00,123.92,124.32,123.91,123.95,25304.0,120.6152,121.0045,120.6054,120.6444,25304.0
2023-09-25 15:00:00,123.91,124.3,123.71,124.04,26054.0,120.6054,120.985,120.4108,120.732,26054.0
2023-09-25 15:30:00,124.05,124.13,123.69,123.89,149216.0,120.7417,120.8196,120.3913,120.586,149216.0
2023-09-26 09:30:00,122.32,123.3,121.82,123.15,25999.0,119.0578,120.0117,118.5712,119.8657,25999.0
2023-09-26 10:00:00,123.1,123.1,121.92,122.57,36665.0,119.817,119.817,118.6685,119.3012,36665.0
2023-09-26 10:30:00,122.56,122.8,122.1,122.44,26166.0,119.2914,119.525,118.8437,119.1746,26166.0
2023-09-26 11:00:00,122.54,122.7,121.92,121.92,28687.0,119.272,119.4277,118.6685,118.6685,28687.0
2023-09-26 11:30:00,121.8,122.1,121.69,121.81,12166.0,118.5517,118.8437,118.4446,118.5614,12166.0
2023-09-26 12:00:00,121.83,122.01,121.62,121.62,15379.0,118.5809,118.7561,118.3765,118.3765,15379.0
2023-09-26 12:30:00,121.59,121.59,121.26,121.32,20104.0,118.3473,118.3473,118.0261,118.0845,20104.0
2023-09-26 13:00:00,121.25,121.33,120.7,120.7,15384.0,118.0164,118.0942,117.481,117.481,15384.0
2023-09-26 13:30:00,120.69,120.8,120.25,120.49,17735.0,117.4713,117.5784,117.043,117.2766,17735.0
2023-09-26 14:00:00,120.49,120.56,120.24,120.39,23991.0,117.2766,117.3448,117.0333,117.1793,23991.0
2023-09-26 14:30:00,120.42,120.42,120.23,120.32,25440.0,117.2085,117.2085,117.0236,117.1112,25440.0
2023-09-26 15:00:00,120.35,120.57,120.24,120.37,37356.0,117.1404,117.3545,117.0333,117.1598,37356.0
2023-09-26 15:30:00,120.42,120.65,120.09,120.12,163092.0,117.2085,117.4324,116.8873,116.9165,163092.0
2023-09-27 09:30:00,121.14,121.39,120.14,121.22,17254.0,117.9093,118.1526,116.936,117.9872,17254.0
2023-09-27 10:00:00,121.35,122.24,121.17,122.24,19633.0,118.1137,118.98,117.9385,118.98,19633.0
2023-09-27 10:30:00,122.23,122.68,121.87,122.09,18392.0,118.9702,119.4082,118.6198,118.834,18392.0
2023-09-27 11:00:00,122.03,122.81,121.92,122.7,22073.0,118.7756,119.5348,118.6685,119.4277,22073.0
2023-09-27 11:30:00,122.68,122.69,121.96,122.19,18696.0,119.4082,119.418,118.7074,118.9313,18696.0
2023-09-27 12:00:00,122.17,122.19,121.83,121.87,14987.0,118.9118,118.9313,118.5809,118.6198,14987.0
2023-09-27 12:30:00,121.93,122.23,121.86,121.86,16913.0,118.6782,118.9702,118.6101,118.6101,16913.0
2023-09-27 13:00:00,121.9,122.08,121.74,121.98,16513.0,118.649,118.8242,118.4933,118.7269,16513.0
2023-09-27 13:30:00,121.98,122.38,121.91,122.21,14810.0,118.7269,119.1162,118.6588,118.9508,14810.0
2023-09-27 14:00:00,122.2,122.76,121.97,122.76,23041.0,118.941,119.4861,118.7172,119.4861,23041.0
2023-09-27 14:30:00,122.76,123.58,122.71,123.43,78109.0,119.4861,120.2842,119.4374,120.1382,78109.0
2023-09-27 15:00:00,123.43,124.15,123.42,123.97,38790.0,120.1382,120.839,120.1285,120.6638,38790.0
2023-09-27 15:30:00,123.97,123.97,123.26,123.32,217060.0,120.6638,120.6638,119.9728,120.0312,217060.0
2023-09-28 09:30:00,123.11,124.89,122.72,124.89,25072.0,119.8268,121.5593,119.4472,121.5593,25072.0
2023-09-28 10:00:00,124.98,124.98,124.28,124.64,19630.0,121.6469,121.6469,120.9656,121.316,19630.0
2023-09-28 10:30:00,124.6,125.73,124.28,125.62,28804.0,121.277,122.3769,120.9656,122.2698,28804.0
2023-09-28 11:00:00,125.6,126.43,125.47,126.43,19787.0,122.2504,123.0582,122.1238,123.0582,19787.0
2023-09-28 11:30:00,126.51,127.33,126.47,127.33,59772.0,123.1361,123.9342,123.0972,123.9342,59772.0
2023-09-28 12:00:00,127.25,127.32,126.78,127.32,59770.0,123.8564,123.9245,123.3989,123.9245,59770.0
2023-09-28 12:30:00,127.31,127.53,127.15,127.27,41963.0,123.9148,124.1289,123.759,123.8758,41963.0
2023-09-28 13:00:00,127.28,127.6,127.2,127.24,77817.0,123.8856,124.197,123.8077,123.8466,77817.0
2023-09-28 13:30:00,127.24,127.25,126.8,126.92,31337.0,123.8466,123.8564,123.4184,123.5352,31337.0
2023-09-28 14:00:00,126.89,127.21,126.83,127.1,22631.0,123.506,123.8174,123.4476,123.7104,22631.0
2023-09-28 14:30:00,127.07,127.15,126.56,127.01,57831.0,123.6812,123.759,123.1848,123.6228,57831.0
2023-09-28 15:00:00,127.05,127.53,127.0,127.48,18645.0,123.6617,124.1289,123.613,124.0802,18645.0
2023-09-28 15:30:00,127.47,127.47,126.15,126.4,103792.0,124.0705,124.0705,122.7857,123.029,103792.0
2023-09-29 09:30:00,126.94,127.57,126.47,127.37,14393.0,123.5546,124.1678,123.0972,123.9732,14393.0
2023-09-29 10:00:00,127.52,127.56,126.21,127.0,20573.0,124.1192,124.1581,122.8441,123.613,20573.0
2023-09-29 10:30:00,126.99,127.42,126.85,127.18,12946.0,123.6033,124.0218,123.467,123.7882,12946.0
2023-09-29 11:00:00,127.17,128.17,127.01,127.89,11069.0,123.7785,124.7518,123.6228,124.4793,11069.0
2023-09-29 11:30:00,127.83,128.0,127.33,127.75,15867.0,124.4209,124.5864,123.9342,124.343,15867.0
2023-09-29 12:00:00,127.75,128.22,127.59,127.95,10860.0,124.343,124.8005,124.1873,124.5377,10860.0
2023-09-29 12:30:00,127.96,128.05,127.3,127.45,13671.0,124.5474,124.635,123.905,124.051,13671.0
2023-09-29 13:00:00,127.4,127.4,126.56,126.84,41624.0,124.0024,124.0024,123.1848,123.4573,41624.0
2023-09-29 13:30:00,126.78,126.85,125.76,125.82,18362.0,123.3989,123.467,122.4061,122.4645,18362.0
2023-09-29 14:00:00,125.85,126.02,125.56,125.67,28678.0,122.4937,122.6592,122.2114,122.3185,28678.0
2023-09-29 14:30:00,125.65,126.41,125.56,126.31,16864.0,122.299,123.0388,122.2114,122.9414,16864.0
2023-09-29 15:00:00,126.37,126.56,125.75,125.84,28995.0,122.9998,123.1848,122.3964,122.484,28995.0
2023-09-29 15:30:00,125.83,126.02,125.39,125.54,169937.0,122.4742,122.6592,122.046,122.192,169937.0
2023-10-02 09:30:00,125.0,125.94,123.39,123.5,110056.0,121.6664,122.5813,120.0993,120.2064,110056.0
2023-10-02 10:00:00,123.5,124.11,122.9,123.16,54338.0,120.2064,120.8001,119.6224,119.8754,54338.0
2023-10-02 10:30:00,123.07,123.4,122.02,122.35,72640.0,119.7878,120.109,118.7658,119.087,72640.0
2023-10-02 11:00:00,122.3,122.99,122.3,122.73,22275.0,119.0384,119.71,119.0384,119.4569,22275.0
2023-10-02 11:30:00,122.7,122.85,121.71,121.89,13745.0,119.4277,119.5737,118.4641,118.6393,13745.0
2023-10-02 12:00:00,121.82,121.84,121.51,121.64,12299.0,118.5712,118.5906,118.2694,118.396,12299.0
2023-10-02 12:30:00,121.67,121.72,121.28,121.48,12189.0,118.4252,118.4738,118.0456,118.2402,12189.0
2023-10-02 13:00:00,121.5,121.91,121.5,121.77,13733.0,118.2597,118.6588,118.2597,118.5225,13733.0
2023-10-02 13:30:00,121.92,122.04,121.66,121.79,9960.0,118.6685,118.7853,118.4154,118.542,9960.0
2023-10-02 14:00:00,121.83,122.02,121.42,121.47,16654.0,118.5809,118.7658,118.1818,118.2305,16654.0
2023-10-02 14:30:00,121.39,121.51,120.98,121.0,16229.0,118.1526,118.2694,117.7536,117.773,16229.0
2023-10-02 15:00:00,120.97,121.31,120.83,121.22,28467.0,117.7438,118.0748,117.6076,117.9872,28467.0
2023-10-02 15:30:00,121.22,121.53,121.07,121.41,139615.0,117.9872,118.2889,117.8412,118.1721,139615.0
2023-10-03 09:30:00,120.07,123.19,119.95,122.37,45377.0,116.8678,119.9046,116.751,119.1065,45377.0
2023-10-03 10:00:00,122.36,122.36,121.43,121.43,49725.0,119.0968,119.0968,118.1916,118.1916,49725.0
2023-10-03 10:30:00,121.42,121.58,120.27,120.27,47830.0,118.1818,118.3376,117.0625,117.0625,47830.0
2023-10-03 11:00:00,120.27,120.83,120.03,120.62,26787.0,117.0625,117.6076,116.8289,117.4032,26787.0
2023-10-03 11:30:00,120.57,120.67,119.85,119.85,41533.0,117.3545,117.4518,116.6537,116.6537,41533.0
2023-10-03 12:00:00,119.84,120.68,119.82,120.64,60964.0,116.644,117.4616,116.6245,117.4226,60964.0
2023-10-03 12:30:00,120.71,121.12,120.43,120.9,45753.0,117.4908,117.8898,117.2182,117.6757,45753.0
2023-10-03 13:00:00,120.96,121.13,120.41,120.68,25149.0,117.7341,117.8996,117.1988,117.4616,25149.0
2023-10-03 13:30:00,120.7,120.71,120.5,120.59,22561.0,117.481,117.4908,117.2864,117.374,22561.0
2023-10-03 14:00:00,120.54,120.64,120.38,120.54,37874.0,117.3253,117.4226,117.1696,117.3253,37874.0
2023-10-03 14:30:00,120.55,121.02,120.53,120.96,31367.0,117.335,117.7925,117.3156,117.7341,31367.0
2023-10-03 15:00:00,120.91,121.07,120.55,120.59,63795.0,117.6854,117.8412,117.335,117.374,63795.0
2023-10-03 15:30:00,120.62,121.16,120.49,121.0,153401.0,117.4032,117.9288,117.2766,117.773,153401.0
2023-10-04 09:30:00,122.63,122.63,120.95,121.73,72047.0,119.3596,119.3596,117.7244,118.4836,72047.0
2023-10-04 10:00:00,121.68,121.8,120.33,120.33,58192.0,118.4349,118.5517,117.1209,117.1209,58192.0
2023-10-04 10:30:00,120.26,120.86,120.09,120.53,48349.0,117.0528,117.6368,116.8873,117.3156,48349.0
2023-10-04 11:00:00,120.5,121.43,120.46,121.4,15802.0,117.2864,118.1916,117.2474,118.1624,15802.0
2023-10-04 11:30:00,121.4,122.06,121.12,121.99,14024.0,118.1624,118.8048,117.8898,118.7366,14024.0
2023-10-04 12:00:00,122.02,122.27,121.81,122.27,9623.0,118.7658,119.0092,118.5614,119.0092,9623.0
2023-10-04 12:30:00,122.3,122.46,121.92,122.1,13787.0,119.0384,119.1941,118.6685,118.8437,13787.0
2023-10-04 13:00:00,122.11,122.11,121.51,121.64,12815.0,118.8534,118.8534,118.2694,118.396,12815.0
2023-10-04 13:30:00,121.58,121.78,121.21,121.21,11133.0,118.3376,118.5322,117.9774,117.9774,11133.0
2023-10-04 14:00:00,121.19,121.27,120.61,120.9,50467.0,117.958,118.0358,117.3934,117.6757,50467.0
2023-10-04 14:30:00,120.91,120.99,120.64,120.79,26852.0,117.6854,117.7633,117.4226,117.5686,26852.0
2023-10-04 15:00:00,120.84,121.47,120.84,121.27,57609.0,117.6173,118.2305,117.6173,118.0358,57609.0
2023-10-04 15:30:00,121.3,121.99,121.26,121.8,135738.0,118.065,118.7366,118.0261,118.5517,135738.0
2023-10-05 09:30:00,121.03,122.13,120.31,120.97,25009.0,117.8022,118.8729,117.1014,117.7438,25009.0
2023-10-05 10:00:00,120.78,120.78,120.0,120.48,41549.0,117.5589,117.5589,116.7997,117.2669,41549.0
2023-10-05 10:30:00,120.46,120.55,119.75,119.93,24203.0,117.2474,117.335,116.5564,116.7316,24203.0
2023-10-05 11:00:00,119.84,119.84,119.18,119.22,25041.0,116.644,116.644,116.0016,116.0405,25041.0
2023-10-05 11:30:00,119.13,119.24,118.88,118.88,19593.0,115.9529,116.06,115.7096,115.7096,19593.0
2023-10-05 12:00:00,119.01,119.2,118.63,119.15,8183.0,115.8361,116.0211,115.4663,115.9724,8183.0
2023-10-05 12:30:00,119.21,119.22,118.83,118.97,10009.0,116.0308,116.0405,115.6609,115.7972,10009.0
2023-10-05 13:00:00,118.9,119.18,118.64,119.14,11751.0,115.7291,116.0016,115.476,115.9627,11751.0
2023-10-05 13:30:00,119.22,119.9,119.09,119.83,11456.0,116.0405,116.7024,115.914,116.6342,11456.0
2023-10-05 14:00:00,119.9,120.58,119.9,120.3,16523.0,116.7024,117.3642,116.7024,117.0917,16523.0
2023-10-05 14:30:00,120.35,120.77,120.35,120.44,15324.0,117.1404,117.5492,117.1404,117.228,15324.0
2023-10-05 15:00:00,120.42,120.73,120.18,120.71,30188.0,117.2085,117.5102,116.9749,117.4908,30188.0
2023-10-05 15:30:00,120.74,121.0,120.25,120.26,133089.0,117.52,117.773,117.043,117.0528,133089.0
2023-10-06 09:30:00,119.75,120.29,118.66,119.51,39406.0,116.5564,117.082,115.4955,116.3228,39406.0
2023-10-06 10:00:00,119.48,119.56,118.27,119.48,12426.0,116.2936,116.3714,115.1159,116.2936,12426.0
2023-10-06 10:30:00,119.56,120.15,119.16,119.23,17211.0,116.3714,116.9457,115.9821,116.0502,17211.0
2023-10-06 11:00:00,119.23,120.41,119.16,120.31,14368.0,116.0502,117.1988,115.9821,117.1014,14368.0
2023-10-06 11:30:00,120.42,121.83,120.42,121.83,16214.0,117.2085,118.5809,117.2085,118.5809,16214.0
2023-10-06 12:00:00,121.84,121.91,121.3,121.39,9748.0,118.5906,118.6588,118.065,118.1526,9748.0
2023-10-06 12:30:00,121.41,121.82,121.26,121.66,16352.0,118.1721,118.5712,118.0261,118.4154,16352.0
2023-10-06 13:00:00,121.64,122.08,121.43,121.85,27268.0,118.396,118.8242,118.1916,118.6004,27268.0
2023-10-06 13:30:00,121.92,122.05,121.6,121.75,11005.0,118.6685,118.795,118.357,118.503,11005.0
2023-10-06 14:00:00,121.71,121.85,121.46,121.66,21361.0,118.4641,118.6004,118.2208,118.4154,21361.0
2023-10-06 14:30:00,121.64,122.11,121.64,121.89,15414.0,118.396,118.8534,118.396,118.6393,15414.0
2023-10-06 15:00:00,121.77,121.81,121.1,121.81,20207.0,118.5225,118.5614,117.8704,118.5614,20207.0
2023-10-06 15:30:00,121.8,121.87,120.28,120.36,110731.0,118.5517,118.6198,117.0722,117.1501,110731.0
2023-10-09 09:30:00,119.29,120.1,118.11,118.15,22142.0,116.1086,116.897,114.9601,114.9991,22142.0
2023-10-09 10:00:00,118.13,119.07,117.69,119.07,43595.0,114.9796,115.8945,114.5513,115.8945,43595.0
2023-10-09 10:30:00,119.05,119.73,119.03,119.61,63772.0,115.8751,116.5369,115.8556,116.4201,63772.0
2023-10-09 11:00:00,119.65,120.01,119.63,119.98,34367.0,116.459,116.8094,116.4396,116.7802,34367.0
2023-10-09 11:30:00,120.0,120.31,119.95,120.18,28132.0,116.7997,117.1014,116.751,116.9749,28132.0
2023-10-09 12:00:00,120.28,120.7,120.27,120.35,11638.0,117.0722,117.481,117.0625,117.1404,11638.0
2023-10-09 12:30:00,120.37,120.42,120.12,120.18,18514.0,117.1598,117.2085,116.9165,116.9749,18514.0
2023-10-09 13:00:00,120.12,120.48,120.09,120.38,25548.0,116.9165,117.2669,116.8873,117.1696,25548.0
2023-10-09 13:30:00,120.46,121.49,120.43,121.26,30482.0,117.2474,118.25,117.2182,118.0261,30482.0
2023-10-09 14:00:00,121.3,121.58,121.15,121.55,10573.0,118.065,118.3376,117.919,118.3084,10573.0
2023-10-09 14:30:00,121.55,121.68,121.32,121.53,8852.0,118.3084,118.4349,118.0845,118.2889,8852.0
2023-10-09 15:00:00,121.52,121.52,121.11,121.16,16433.0,118.2792,118.2792,117.8801,117.9288,16433.0
2023-10-09 15:30:00,121.11,121.13,120.62,120.99,80749.0,117.8801,117.8996,117.4032,117.7633,80749.0
2023-10-10 09:30:00,121.79,123.89,121.31,123.88,27436.0,118.542,120.586,118.0748,120.5762,27436.0
2023-10-10 10:00:00,123.92,124.72,123.71,124.59,23715.0,120.6152,121.3938,120.4108,121.2673,23715.0
2023-10-10 10:30:00,124.48,124.83,124.06,124.2,20796.0,121.1602,121.5009,120.7514,120.8877,20796.0
2023-10-10 11:00:00,124.2,124.74,124.19,124.73,25242.0,120.8877,121.4133,120.878,121.4036,25242.0
2023-10-10 11:30:00,124.73,124.74,124.35,124.47,17333.0,121.4036,121.4133,121.0337,121.1505,17333.0
2023-10-10 12:00:00,124.43,124.82,124.42,124.68,14844.0,121.1116,121.4912,121.1018,121.3549,14844.0
2023-10-10 12:30:00,124.74,124.77,124.46,124.57,11811.0,121.4133,121.4425,121.1408,121.2478,11811.0
2023-10-10 13:00:00,124.5,124.55,123.27,123.47,32364.0,121.1797,121.2284,119.9825,120.1772,32364.0
2023-10-10 13:30:00,123.45,123.76,123.35,123.56,12796.0,120.1577,120.4594,120.0604,120.2648,12796.0
2023-10-10 14:00:00,123.54,123.59,122.96,123.03,15380.0,120.2453,120.294,119.6808,119.7489,15380.0
2023-10-10 14:30:00,122.97,123.37,122.72,122.78,22107.0,119.6905,120.0798,119.4472,119.5056,22107.0
2023-10-10 15:00:00,122.78,123.1,122.73,122.93,20394.0,119.5056,119.817,119.4569,119.6516,20394.0
2023-10-10 15:30:00,122.93,123.25,122.7,123.08,112893.0,119.6516,119.963,119.4277,119.7976,112893.0
2023-10-11 09:30:00,122.72,124.68,122.72,123.89,30812.0,119.4472,121.3549,119.4472,120.586,30812.0
2023-10-11 10:00:00,123.79,124.28,123.42,123.82,16764.0,120.4886,120.9656,120.1285,120.5178,16764.0
2023-10-11 10:30:00,123.83,123.92,123.06,123.48,17469.0,120.5276,120.6152,119.7781,120.1869,17469.0
2023-10-11 11:00:00,123.63,123.95,123.22,123.44,17786.0,120.3329,120.6444,119.9338,120.148,17786.0
2023-10-11 11:30:00,123.51,123.54,122.65,122.85,37721.0,120.2161,120.2453,119.379,119.5737,37721.0
2023-10-11 12:00:00,122.9,123.1,122.59,122.78,46495.0,119.6224,119.817,119.3206,119.5056,46495.0
2023-10-11 12:30:00,122.83,123.28,122.82,123.28,8876.0,119.5542,119.9922,119.5445,119.9922,8876.0
2023-10-11 13:00:00,123.28,123.46,122.83,122.83,11376.0,119.9922,120.1674,119.5542,119.5542,11376.0
2023-10-11 13:30:00,122.78,122.99,122.59,122.97,14139.0,119.5056,119.71,119.3206,119.6905,14139.0
2023-10-11 14:00:00,123.01,123.21,122.82,123.0,8619.0,119.7294,119.9241,119.5445,119.7197,8619.0
2023-10-11 14:30:00,123.01,123.39,123.0,123.27,13892.0,119.7294,120.0993,119.7197,119.9825,13892.0
2023-10-11 15:00:00,123.31,123.65,123.31,123.63,15849.0,120.0214,120.3524,120.0214,120.3329,15849.0
2023-10-11 15:30:00,123.6,124.19,123.58,124.1,48360.0,120.3037,120.878,120.2842,120.7904,48360.0
2023-10-12 09:30:00,124.77,124.77,121.37,121.95,45958.0,121.4425,121.4425,118.1332,118.6977,45958.0
2023-10-12 10:00:00,121.64,122.02,121.35,121.55,25265.0,118.396,118.7658,118.1137,118.3084,25265.0
2023-10-12 10:30:00,121.64,121.79,121.26,121.5,8417.0,118.396,118.542,118.0261,118.2597,8417.0
2023-10-12 11:00:00,121.52,122.1,121.39,121.83,25931.0,118.2792,118.8437,118.1526,118.5809,25931.0
2023-10-12 11:30:00,121.74,121.88,121.48,121.73,10760.0,118.4933,118.6296,118.2402,118.4836,10760.0
2023-10-12 12:00:00,121.77,122.02,121.39,121.73,10103.0,118.5225,118.7658,118.1526,118.4836,10103.0
2023-10-12 12:30:00,121.73,121.78,121.33,121.4,12578.0,118.4836,118.5322,118.0942,118.1624,12578.0
2023-10-12 13:00:00,121.33,121.45,120.53,120.55,23846.0,118.0942,118.211,117.3156,117.335,23846.0
2023-10-12 13:30:00,120.55,120.65,119.89,119.9,13023.0,117.335,117.4324,116.6926,116.7024,13023.0
2023-10-12 14:00:00,119.93,120.13,119.5,120.09,14709.0,116.7316,116.9262,116.313,116.8873,14709.0
2023-10-12 14:30:00,120.05,120.42,119.96,120.35,19325.0,116.8484,117.2085,116.7608,117.1404,19325.0
2023-10-12 15:00:00,120.35,120.82,120.3,120.51,22949.0,117.1404,117.5978,117.0917,117.2961,22949.0
2023-10-12 15:30:00,120.49,120.96,120.47,120.81,72691.0,117.2766,117.7341,117.2572,117.5881,72691.0
2023-10-13 09:30:00,121.56,122.74,121.45,121.45,10496.0,118.3181,119.4666,118.211,118.211,10496.0
2023-10-13 10:00:00,120.95,121.41,120.73,120.92,9356.0,117.7244,118.1721,117.5102,117.6952,9356.0
2023-10-13 10:30:00,120.92,121.12,120.22,120.42,18356.0,117.6952,117.8898,117.0138,117.2085,18356.0
2023-10-13 11:00:00,120.37,120.84,119.81,120.37,17048.0,117.1598,117.6173,116.6148,117.1598,17048.0
2023-10-13 11:30:00,120.45,120.79,120.31,120.5,14038.0,117.2377,117.5686,117.1014,117.2864,14038.0
2023-10-13 12:00:00,120.53,121.11,120.53,121.07,11250.0,117.3156,117.8801,117.3156,117.8412,11250.0
2023-10-13 12:30:00,121.09,121.29,120.76,120.91,55339.0,117.8606,118.0553,117.5394,117.6854,55339.0
2023-10-13 13:00:00,120.91,120.94,119.59,119.61,39272.0,117.6854,117.7146,116.4006,116.4201,39272.0
2023-10-13 13:30:00,119.52,120.44,119.52,120.06,16266.0,116.3325,117.228,116.3325,116.8581,16266.0
2023-10-13 14:00:00,120.05,120.37,119.9,120.11,25832.0,116.8484,117.1598,116.7024,116.9068,25832.0
2023-10-13 14:30:00,120.14,120.36,119.52,119.81,19373.0,116.936,117.1501,116.3325,116.6148,19373.0
2023-10-13 15:00:00,119.81,119.86,119.25,119.32,31987.0,116.6148,116.6634,116.0697,116.1378,31987.0
2023-10-13 15:30:00,119.35,119.59,119.21,119.45,118856.0,116.167,116.4006,116.0308,116.2644,118856.0
2023-10-16 09:30:00,121.27,121.27,119.5,120.55,21770.0,118.0358,118.0358,116.313,117.335,21770.0
2023-10-16 10:00:00,120.61,121.8,119.99,121.8,20961.0,117.3934,118.5517,116.79,118.5517,20961.0
2023-10-16 10:30:00,121.78,122.29,121.78,122.1,18050.0,118.5322,119.0286,118.5322,118.8437,18050.0
2023-10-16 11:00:00,122.22,122.58,122.03,122.09,19252.0,118.9605,119.3109,118.7756,118.834,19252.0
2023-10-16 11:30:00,122.12,122.19,121.22,121.4,11795.0,118.8632,118.9313,117.9872,118.1624,11795.0
2023-10-16 12:00:00,121.47,121.86,121.3,121.4,15131.0,118.2305,118.6101,118.065,118.1624,15131.0
2023-10-16 12:30:00,121.43,121.64,121.29,121.41,12713.0,118.1916,118.396,118.0553,118.1721,12713.0
2023-10-16 13:00:00,121.44,121.77,120.62,121.03,12081.0,118.2013,118.5225,117.4032,117.8022,12081.0
2023-10-16 13:30:00,120.98,121.4,120.91,121.05,13265.0,117.7536,118.1624,117.6854,117.8217,13265.0
2023-10-16 14:00:00,120.99,121.07,120.67,120.67,14616.0,117.7633,117.8412,117.4518,117.4518,14616.0
2023-10-16 14:30:00,120.49,120.73,120.39,120.55,13940.0,117.2766,117.5102,117.1793,117.335,13940.0
2023-10-16 15:00:00,120.6,120.75,120.37,120.75,17529.0,117.3837,117.5297,117.1598,117.5297,17529.0
2023-10-16 15:30:00,120.73,120.79,120.32,120.47,100210.0,117.5102,117.5686,117.1112,117.2572,100210.0
2023-10-17 09:30:00,119.12,120.94,119.12,120.79,18870.0,115.9432,117.7146,115.9432,117.5686,18870.0
2023-10-17 10:00:00,120.84,121.61,120.61,121.33,10204.0,117.6173,118.3668,117.3934,118.0942,10204.0
2023-10-17 10:30:00,121.32,121.49,120.81,121.31,19400.0,118.0845,118.25,117.5881,118.0748,19400.0
2023-10-17 11:00:00,121.44,122.21,121.44,121.76,9748.0,118.2013,118.9508,118.2013,118.5128,9748.0
2023-10-17 11:30:00,121.68,122.45,121.6,122.45,21983.0,118.4349,119.1844,118.357,119.1844,21983.0
2023-10-17 12:00:00,122.51,123.06,122.42,123.06,11847.0,119.2428,119.7781,119.1552,119.7781,11847.0
2023-10-17 12:30:00,123.09,123.1,122.2,122.2,12675.0,119.8073,119.817,118.941,118.941,12675.0
2023-10-17 13:00:00,122.18,122.41,122.13,122.25,10662.0,118.9216,119.1454,118.8729,118.9897,10662.0
2023-10-17 13:30:00,122.24,122.24,121.88,121.92,15018.0,118.98,118.98,118.6296,118.6685,15018.0
2023-10-17 14:00:00,121.92,122.24,121.86,122.24,43713.0,118.6685,118.98,118.6101,118.98,43713.0
2023-10-17 14:30:00,122.23,122.52,121.77,121.86,19345.0,118.9702,119.2525,118.5225,118.6101,19345.0
2023-10-17 15:00:00,121.82,122.24,121.71,122.22,28797.0,118.5712,118.98,118.4641,118.9605,28797.0
2023-10-17 15:30:00,122.22,122.4,122.03,122.24,88895.0,118.9605,119.1357,118.7756,118.98,88895.0
2023-10-18 09:30:00,120.08,120.48,118.32,118.9,25785.0,116.8776,117.2669,115.1645,115.7291,25785.0
2023-10-18 10:00:00,118.97,120.03,118.93,119.11,34678.0,115.7972,116.8289,115.7583,115.9335,34678.0
2023-10-18 10:30:00,119.13,119.56,119.06,119.42,37302.0,115.9529,116.3714,115.8848,116.2352,37302.0
2023-10-18 11:00:00,119.33,119.83,119.07,119.55,13883.0,116.1476,116.6342,115.8945,116.3617,13883.0
2023-10-18 11:30:00,119.55,119.64,119.34,119.44,18870.0,116.3617,116.4493,116.1573,116.2546,18870.0
2023-10-18 12:00:00,119.41,119.76,119.17,119.44,18257.0,116.2254,116.5661,115.9919,116.2546,18257.0
2023-10-18 12:30:00,119.44,119.48,119.15,119.37,7844.0,116.2546,116.2936,115.9724,116.1865,7844.0
2023-10-18 13:00:00,119.32,120.2,119.26,119.78,12517.0,116.1378,116.9944,116.0794,116.5856,12517.0
2023-10-18 13:30:00,119.71,119.8,119.27,119.8,9367.0,116.5174,116.605,116.0892,116.605,9367.0
2023-10-18 14:00:00,119.86,120.0,119.5,119.64,8328.0,116.6634,116.7997,116.313,116.4493,8328.0
2023-10-18 14:30:00,119.65,119.82,119.22,119.5,21286.0,116.459,116.6245,116.0405,116.313,21286.0
2023-10-18 15:00:00,119.51,119.51,118.97,119.06,21544.0,116.3228,116.3228,115.7972,115.8848,21544.0
2023-10-18 15:30:00,119.08,119.53,119.02,119.3,124535.0,115.9043,116.3422,115.8459,116.1184,124535.0
2023-10-19 09:30:00,118.73,119.57,118.73,119.13,10439.0,115.5636,116.3812,115.5636,115.9529,10439.0
2023-10-19 10:00:00,119.15,119.54,118.75,118.99,9623.0,115.9724,116.352,115.5831,115.8167,9623.0
2023-10-19 10:30:00,118.76,118.89,117.95,118.1,11954.0,115.5928,115.7193,114.8044,114.9504,11954.0
2023-10-19 11:00:00,118.02,118.83,118.02,118.82,8927.0,114.8725,115.6609,114.8725,115.6512,8927.0
2023-10-19 11:30:00,118.9,119.11,118.64,118.74,10577.0,115.7291,115.9335,115.476,115.5733,10577.0
2023-10-19 12:00:00,118.66,120.08,118.45,119.22,23411.0,115.4955,116.8776,115.2911,116.0405,23411.0
2023-10-19 12:30:00,118.94,119.88,118.4,119.58,17504.0,115.768,116.6829,115.2424,116.3909,17504.0
2023-10-19 13:00:00,119.8,120.12,119.45,119.67,12272.0,116.605,116.9165,116.2644,116.4785,12272.0
2023-10-19 13:30:00,119.65,119.68,118.13,118.22,14075.0,116.459,116.4882,114.9796,115.0672,14075.0
2023-10-19 14:00:00,118.17,118.36,117.6,117.7,14281.0,115.0185,115.2035,114.4637,114.5611,14281.0
2023-10-19 14:30:00,117.72,117.72,116.94,117.13,15700.0,114.5805,114.5805,113.8213,114.0063,15700.0
2023-10-19 15:00:00,117.05,117.18,116.6,116.8,25640.0,113.9284,114.0549,113.4904,113.6851,25640.0
2023-10-19 15:30:00,116.93,117.05,116.44,116.63,127062.0,113.8116,113.9284,113.3347,113.5196,127062.0
2023-10-20 09:30:00,116.63,117.55,116.05,116.87,47318.0,113.5196,114.4151,112.9551,113.7532,47318.0
2023-10-20 10:00:00,116.77,117.15,116.21,116.31,21059.0,113.6559,114.0257,113.1108,113.2081,21059.0
2023-10-20 10:30:00,116.61,117.42,116.6,116.76,18518.0,113.5001,114.2885,113.4904,113.6461,18518.0
2023-10-20 11:00:00,116.75,116.95,116.36,116.41,10834.0,113.6364,113.8311,113.2568,113.3055,10834.0
2023-10-20 11:30:00,116.36,117.15,116.35,117.0,12660.0,113.2568,114.0257,113.2471,113.8797,12660.0
2023-10-20 12:00:00,117.0,117.06,116.52,116.84,8646.0,113.8797,113.9381,113.4125,113.724,8646.0
2023-10-20 12:30:00,116.79,117.02,116.48,116.63,18521.0,113.6753,113.8992,113.3736,113.5196,18521.0
2023-10-20 13:00:00,116.56,117.11,116.1,116.97,13413.0,113.4515,113.9868,113.0037,113.8505,13413.0
2023-10-20 13:30:00,116.88,117.13,116.56,116.71,11536.0,113.7629,114.0063,113.4515,113.5975,11536.0
2023-10-20 14:00:00,116.72,116.72,115.99,116.39,14315.0,113.6072,113.6072,112.8967,113.286,14315.0
2023-10-20 14:30:00,116.34,116.45,115.96,116.0,13348.0,113.2373,113.3444,112.8675,112.9064,13348.0
2023-10-20 15:00:00,115.97,116.18,115.57,115.79,33791.0,112.8772,113.0816,112.4879,112.702,33791.0
2023-10-20 15:30:00,115.86,115.92,115.12,115.26,146924.0,112.7701,112.8285,112.0499,112.1861,146924.0
2023-10-23 09:30:00,114.16,115.46,113.76,114.94,36581.0,111.1155,112.3808,110.7261,111.8747,36581.0
2023-10-23 10:00:00,115.04,115.11,114.27,114.98,24640.0,111.972,112.0401,111.2225,111.9136,24640.0
2023-10-23 10:30:00,114.91,114.97,114.2,114.82,28317.0,111.8455,111.9039,111.1544,111.7579,28317.0
2023-10-23 11:00:00,114.81,115.3,114.52,115.15,17054.0,111.7481,112.2251,111.4659,112.0791,17054.0
2023-10-23 11:30:00,115.21,115.57,115.1,115.3,15739.0,112.1375,112.4879,112.0304,112.2251,15739.0
2023-10-23 12:00:00,115.28,115.32,114.64,114.89,13900.0,112.2056,112.2445,111.5827,111.826,13900.0
2023-10-23 12:30:00,114.82,115.34,114.74,115.34,15116.0,111.7579,112.264,111.68,112.264,15116.0
2023-10-23 13:00:00,115.35,115.36,114.84,114.97,11467.0,112.2737,112.2835,111.7773,111.9039,11467.0
2023-10-23 13:30:00,114.93,115.27,114.81,114.9,13591.0,111.8649,112.1959,111.7481,111.8357,13591.0
2023-10-23 14:00:00,114.84,114.89,114.21,114.28,15840.0,111.7773,111.826,111.1641,111.2323,15840.0
2023-10-23 14:30:00,114.28,114.48,114.04,114.15,21658.0,111.2323,111.4269,110.9987,111.1057,21658.0
2023-10-23 15:00:00,114.18,114.31,113.46,113.48,21966.0,111.1349,111.2615,110.4341,110.4536,21966.0
2023-10-23 15:30:00,113.39,113.59,113.05,113.12,114657.0,110.366,110.5607,110.0351,110.1032,114657.0
2023-10-24 09:30:00,113.97,114.92,113.19,114.92,30653.0,110.9305,111.8552,110.1713,111.8552,30653.0
2023-10-24 10:00:00,114.88,116.16,114.66,116.16,21429.0,111.8163,113.0621,111.6021,113.0621,21429.0
2023-10-24 10:30:00,116.05,116.63,115.95,116.38,27012.0,112.9551,113.5196,112.8577,113.2763,27012.0
2023-10-24 11:00:00,116.34,116.42,115.62,115.84,22068.0,113.2373,113.3152,112.5365,112.7507,22068.0
2023-10-24 11:30:00,115.79,116.02,115.57,115.8,32275.0,112.702,112.9259,112.4879,112.7117,32275.0
2023-10-24 12:00:00,116.0,116.15,115.82,116.15,14732.0,112.9064,113.0524,112.7312,113.0524,14732.0
2023-10-24 12:30:00,116.19,116.31,115.95,116.25,10158.0,113.0913,113.2081,112.8577,113.1497,10158.0
2023-10-24 13:00:00,116.35,116.66,116.09,116.66,15048.0,113.2471,113.5488,112.994,113.5488,15048.0
2023-10-24 13:30:00,116.7,116.77,116.4,116.44,8790.0,113.5877,113.6559,113.2957,113.3347,8790.0
2023-10-24 14:00:00,116.43,116.65,116.41,116.65,9314.0,113.3249,113.5391,113.3055,113.5391,9314.0
2023-10-24 14:30:00,116.67,116.9,116.67,116.87,14320.0,113.5585,113.7824,113.5585,113.7532,14320.0
2023-10-24 15:00:00,116.87,117.01,116.44,116.94,22998.0,113.7532,113.8895,113.3347,113.8213,22998.0
2023-10-24 15:30:00,116.94,116.94,116.16,116.17,146456.0,113.8213,113.8213,113.0621,113.0719,146456.0
2023-10-25 09:30:00,115.47,116.33,114.97,115.15,25330.0,112.3905,113.2276,111.9039,112.0791,25330.0
2023-10-25 10:00:00,115.03,115.23,114.44,114.88,11159.0,111.9623,112.1569,111.388,111.8163,11159.0
2023-10-25 10:30:00,114.84,115.34,114.83,114.97,16251.0,111.7773,112.264,111.7676,111.9039,16251.0
2023-10-25 11:00:00,115.04,115.49,114.92,115.3,18260.0,111.972,112.41,111.8552,112.2251,18260.0
2023-10-25 11:30:00,115.12,115.34,114.64,114.76,31703.0,112.0499,112.264,111.5827,111.6995,31703.0
2023-10-25 12:00:00,114.53,114.54,114.09,114.14,6576.0,111.4756,111.4853,111.0473,111.096,6576.0
2023-10-25 12:30:00,114.22,114.58,113.88,113.94,12811.0,111.1739,111.5243,110.8429,110.9013,12811.0
2023-10-25 13:00:00,114.0,114.02,113.43,113.78,12902.0,110.9597,110.9792,110.4049,110.7456,12902.0
2023-10-25 13:30:00,113.64,113.83,113.44,113.82,13061.0,110.6093,110.7943,110.4147,110.7845,13061.0
2023-10-25 14:00:00,113.76,113.82,113.5,113.52,16376.0,110.7261,110.7845,110.4731,110.4925,16376.0
2023-10-25 14:30:00,113.5,113.63,113.27,113.49,13713.0,110.4731,110.5996,110.2492,110.4633,13713.0
2023-10-25 15:00:00,113.33,113.46,113.15,113.15,26894.0,110.3076,110.4341,110.1324,110.1324,26894.0
2023-10-25 15:30:00,113.26,113.33,112.71,112.98,137592.0,110.2395,110.3076,109.7041,109.9669,137592.0
2023-10-26 09:30:00,113.18,114.77,113.18,114.09,69637.0,110.1616,111.7092,110.1616,111.0473,69637.0
2023-10-26 10:00:00,114.02,114.59,113.57,114.57,31618.0,110.9792,111.534,110.5412,111.5145,31618.0
2023-10-26 10:30:00,114.47,115.65,114.02,115.49,28208.0,111.4172,112.5657,110.9792,112.41,28208.0
2023-10-26 11:00:00,115.66,116.27,115.66,116.06,27443.0,112.5755,113.1692,112.5755,112.9648,27443.0
2023-10-26 11:30:00,115.97,116.6,115.5,115.58,26688.0,112.8772,113.4904,112.4197,112.4976,26688.0
2023-10-26 12:00:00,115.45,115.6,115.07,115.3,11854.0,112.3711,112.5171,112.0012,112.2251,11854.0
2023-10-26 12:30:00,115.34,115.65,115.16,115.62,13137.0,112.264,112.5657,112.0888,112.5365,13137.0
2023-10-26 13:00:00,115.62,116.2,115.54,115.69,14793.0,112.5365,113.1011,112.4587,112.6047,14793.0
2023-10-26 13:30:00,115.64,116.65,115.47,116.62,17922.0,112.556,113.5391,112.3905,113.5099,17922.0
2023-10-26 14:00:00,116.65,116.84,116.46,116.74,22238.0,113.5391,113.724,113.3541,113.6267,22238.0
2023-10-26 14:30:00,116.71,117.2,116.71,117.14,20590.0,113.5975,114.0744,113.5975,114.016,20590.0
2023-10-26 15:00:00,117.18,117.22,116.58,116.58,24779.0,114.0549,114.0939,113.4709,113.4709,24779.0
2023-10-26 15:30:00,116.57,116.69,116.17,116.61,185594.0,113.4612,113.578,113.0719,113.5001,185594.0
2023-10-27 09:30:00,116.26,116.75,114.78,115.2,32295.0,113.8574,114.3372,112.4079,112.8193,32295.0
2023-10-27 10:00:00,115.3,115.57,114.52,114.79,21474.0,112.9172,113.1816,112.1533,112.4177,21474.0
2023-10-27 10:30:00,114.79,115.25,114.66,115.12,22515.0,112.4177,112.8682,112.2904,112.7409,22515.0
2023-10-27 11:00:00,115.07,115.68,114.94,115.28,13482.0,112.6919,113.2893,112.5646,112.8976,13482.0
2023-10-27 11:30:00,115.33,115.47,114.97,115.37,18144.0,112.9466,113.0837,112.594,112.9857,18144.0
2023-10-27 12:00:00,115.36,115.36,114.63,114.71,5963.0,112.976,112.976,112.261,112.3394,5963.0
2023-10-27 12:30:00,114.59,114.69,114.27,114.47,6331.0,112.2219,112.3198,111.9085,112.1043,6331.0
2023-10-27 13:00:00,114.45,114.61,113.93,114.15,10835.0,112.0848,112.2415,111.5755,111.791,10835.0
2023-10-27 13:30:00,114.19,114.47,113.99,114.07,15610.0,111.8301,112.1043,111.6343,111.7126,15610.0
2023-10-27 14:00:00,114.02,114.05,113.55,113.59,16074.0,111.6636,111.693,111.2034,111.2425,16074.0
2023-10-27 14:30:00,113.59,113.87,113.38,113.53,11232.0,111.2425,111.5167,111.0369,111.1838,11232.0
2023-10-27 15:00:00,113.55,113.66,113.19,113.34,12668.0,111.2034,111.3111,110.8508,110.9977,12668.0
2023-10-27 15:30:00,113.43,113.55,112.99,113.5,81659.0,111.0858,111.2034,110.6549,111.1544,81659.0
2023-10-30 09:30:00,114.19,116.33,112.27,112.75,46557.0,111.8301,113.9259,109.9498,110.4199,46557.0
2023-10-30 10:00:00,112.77,113.08,112.25,112.47,28823.0,110.4395,110.7431,109.9302,110.1457,28823.0
2023-10-30 10:30:00,112.48,113.02,112.24,112.86,36888.0,110.1555,110.6843,109.9204,110.5276,36888.0
2023-10-30 11:00:00,112.88,113.35,112.55,112.69,24273.0,110.5472,111.0075,110.224,110.3611,24273.0
2023-10-30 11:30:00,112.73,112.94,112.44,112.63,15484.0,110.4003,110.606,110.1163,110.3024,15484.0
2023-10-30 12:00:00,112.64,112.9,112.59,112.76,29604.0,110.3122,110.5668,110.2632,110.4297,29604.0
2023-10-30 12:30:00,112.81,113.21,112.15,112.96,157885.0,110.4787,110.8704,109.8323,110.6256,157885.0
2023-10-30 13:00:00,113.0,113.94,112.99,113.94,15967.0,110.6647,111.5853,110.6549,111.5853,15967.0
2023-10-30 13:30:00,114.06,114.24,113.71,114.24,11680.0,111.7028,111.8791,111.3601,111.8791,11680.0
2023-10-30 14:00:00,114.24,114.36,114.01,114.23,24596.0,111.8791,111.9966,111.6539,111.8693,24596.0
2023-10-30 14:30:00,114.18,114.59,114.18,114.4,19868.0,111.8203,112.2219,111.8203,112.0358,19868.0
2023-10-30 15:00:00,114.41,114.72,114.34,114.43,25767.0,112.0456,112.3492,111.977,112.0652,25767.0
2023-10-30 15:30:00,114.48,114.88,114.24,114.3,117150.0,112.1141,112.5059,111.8791,111.9379,117150.0
2023-10-31 09:30:00,114.97,115.22,114.13,114.48,25177.0,112.594,112.8388,111.7714,112.1141,25177.0
2023-10-31 10:00:00,114.36,114.72,114.1,114.55,39278.0,111.9966,112.3492,111.742,112.1827,39278.0
2023-10-31 10:30:00,114.62,114.78,114.17,114.62,35852.0,112.2512,112.4079,111.8105,112.2512,35852.0
2023-10-31 11:00:00,114.62,114.83,114.42,114.83,18539.0,112.2512,112.4569,112.0554,112.4569,18539.0
2023-10-31 11:30:00,114.76,115.0,114.44,114.8,23034.0,112.3884,112.6234,112.075,112.4275,23034.0
2023-10-31 12:00:00,114.8,114.88,113.98,114.08,51774.0,112.4275,112.5059,111.6245,111.7224,51774.0
2023-10-31 12:30:00,114.13,114.65,114.0,114.46,19201.0,111.7714,112.2806,111.6441,112.0946,19201.0
2023-10-31 13:00:00,114.51,114.57,114.17,114.25,10149.0,112.1435,112.2023,111.8105,111.8889,10149.0
2023-10-31 13:30:00,114.29,114.3,114.05,114.12,9192.0,111.9281,111.9379,111.693,111.7616,9192.0
2023-10-31 14:00:00,114.13,114.19,113.99,114.02,17147.0,111.7714,111.8301,111.6343,111.6636,17147.0
2023-10-31 14:30:00,114.0,114.38,114.0,114.32,10524.0,111.6441,112.0162,111.6441,111.9574,10524.0
2023-10-31 15:00:00,114.38,114.67,114.31,114.31,18061.0,112.0162,112.3002,111.9477,111.9477,18061.0
2023-10-31 15:30:00,114.38,114.61,114.11,114.52,97812.0,112.0162,112.2415,111.7518,112.1533,97812.0
2023-11-01 09:30:00,113.72,113.72,112.15,112.93,12231.0,111.3698,111.3698,109.8323,110.5962,12231.0
2023-11-01 10:00:00,113.22,113.22,111.99,112.23,16742.0,110.8802,110.8802,109.6756,109.9106,16742.0
2023-11-01 10:30:00,112.25,112.38,111.82,112.23,22621.0,109.9302,110.0575,109.5091,109.9106,22621.0
2023-11-01 11:00:00,112.15,112.2,110.76,111.19,56840.0,109.8323,109.8813,108.471,108.8921,56840.0
2023-11-01 11:30:00,111.35,111.71,111.21,111.57,36798.0,109.0488,109.4014,108.9117,109.2643,36798.0
2023-11-01 12:00:00,111.56,111.66,110.97,111.14,37045.0,109.2545,109.3524,108.6767,108.8432,37045.0
2023-11-01 12:30:00,111.09,111.25,110.97,111.11,13108.0,108.7942,108.9509,108.6767,108.8138,13108.0
2023-11-01 13:00:00,111.12,111.19,110.91,111.13,28403.0,108.8236,108.8921,108.6179,108.8334,28403.0
2023-11-01 13:30:00,111.14,111.22,110.99,111.08,14538.0,108.8432,108.9215,108.6963,108.7844,14538.0
2023-11-01 14:00:00,111.09,111.51,110.99,111.2,21720.0,108.7942,109.2055,108.6963,108.9019,21720.0
2023-11-01 14:30:00,111.33,112.41,111.3,112.21,36978.0,109.0292,110.0869,108.9999,109.8911,36978.0
2023-11-01 15:00:00,112.36,112.96,112.36,112.96,25909.0,110.038,110.6256,110.038,110.6256,25909.0
2023-11-01 15:30:00,112.86,113.22,112.8,113.02,98779.0,110.5276,110.8802,110.4689,110.6843,98779.0
2023-11-02 09:30:00,114.5,116.14,114.31,115.34,55848.0,112.1337,113.7398,111.9477,112.9564,55848.0
2023-11-02 10:00:00,115.16,115.61,114.99,115.57,22167.0,112.7801,113.2208,112.6136,113.1816,22167.0
2023-11-02 10:30:00,115.59,115.74,115.38,115.62,25062.0,113.2012,113.3481,112.9955,113.2306,25062.0
2023-11-02 11:00:00,115.67,116.0,115.56,115.62,12260.0,113.2795,113.6027,113.1718,113.2306,12260.0
2023-11-02 11:30:00,115.53,115.64,115.27,115.27,20037.0,113.1424,113.2502,112.8878,112.8878,20037.0
2023-11-02 12:00:00,115.28,115.65,115.02,115.43,15365.0,112.8976,113.26,112.643,113.0445,15365.0
2023-11-02 12:30:00,115.41,115.5,114.68,114.79,22040.0,113.0249,113.1131,112.31,112.4177,22040.0
2023-11-02 13:00:00,114.73,114.85,114.44,114.59,29122.0,112.359,112.4765,112.075,112.2219,29122.0
2023-11-02 13:30:00,114.66,115.03,114.57,114.98,22944.0,112.2904,112.6528,112.2023,112.6038,22944.0
2023-11-02 14:00:00,115.05,115.16,114.62,114.66,21819.0,112.6724,112.7801,112.2512,112.2904,21819.0
2023-11-02 14:30:00,114.67,115.46,114.59,115.41,27208.0,112.3002,113.0739,112.2219,113.0249,27208.0
2023-11-02 15:00:00,115.48,115.49,115.11,115.11,26327.0,113.0935,113.1033,112.7311,112.7311,26327.0
2023-11-02 15:30:00,115.16,115.64,115.11,115.62,138854.0,112.7801,113.2502,112.7311,113.2306,138854.0
2023-11-03 09:30:00,117.0,119.73,116.45,119.67,37362.0,114.5821,117.2556,114.0434,117.1969,37362.0
2023-11-03 10:00:00,119.74,120.24,119.2,119.33,37786.0,117.2654,117.7551,116.7366,116.8639,37786.0
2023-11-03 10:30:00,119.34,119.93,119.17,119.48,84007.0,116.8737,117.4515,116.7072,117.0108,84007.0
2023-11-03 11:00:00,119.55,120.09,119.54,119.92,17560.0,117.0794,117.6082,117.0696,117.4417,17560.0
2023-11-03 11:30:00,119.98,121.15,119.95,121.0,35105.0,117.5005,118.6463,117.4711,118.4994,35105.0
2023-11-03 12:00:00,120.95,121.22,120.46,120.75,49956.0,118.4504,118.7149,117.9706,118.2546,49956.0
2023-11-03 12:30:00,120.78,121.3,120.66,121.26,23151.0,118.2839,118.7932,118.1664,118.754,23151.0
2023-11-03 13:00:00,121.23,121.57,121.1,121.4,32263.0,118.7246,119.0576,118.5973,118.8911,32263.0
2023-11-03 13:30:00,121.43,121.92,121.3,121.74,17033.0,118.9205,119.4004,118.7932,119.2241,17033.0
2023-11-03 14:00:00,121.71,121.76,121.35,121.61,21517.0,119.1947,119.2437,118.8422,119.0968,21517.0
2023-11-03 14:30:00,121.65,122.0,121.48,121.96,25656.0,119.136,119.4787,118.9695,119.4396,25656.0
2023-11-03 15:00:00,122.0,122.06,121.5,121.51,33217.0,119.4787,119.5375,118.9891,118.9989,33217.0
2023-11-03 15:30:00,121.42,121.49,120.81,121.01,169205.0,118.9107,118.9793,118.3133,118.5092,169205.0
2023-11-06 09:30:00,121.06,121.92,119.81,120.11,58391.0,118.5582,119.4004,117.334,117.6278,58391.0
2023-11-06 10:00:00,120.19,120.58,119.9,120.09,22320.0,117.7061,118.0881,117.4221,117.6082,22320.0
2023-11-06 10:30:00,120.16,120.42,119.99,120.09,28664.0,117.6768,117.9314,117.5103,117.6082,28664.0
2023-11-06 11:00:00,120.07,120.68,119.97,120.08,23818.0,117.5886,118.186,117.4907,117.5984,23818.0
2023-11-06 11:30:00,120.06,120.5,119.81,120.5,20610.0,117.5788,118.0097,117.334,118.0097,20610.0
2023-11-06 12:00:00,120.56,120.66,120.14,120.19,21465.0,118.0685,118.1664,117.6572,117.7061,21465.0
2023-11-06 12:30:00,120.17,120.32,120.1,120.18,21265.0,117.6866,117.8335,117.618,117.6963,21265.0
2023-11-06 13:00:00,120.22,120.22,119.54,119.57,25261.0,117.7355,117.7355,117.0696,117.099,25261.0
2023-11-06 13:30:00,119.53,119.65,119.33,119.52,22353.0,117.0598,117.1773,116.8639,117.05,22353.0
2023-11-06 14:00:00,119.52,119.65,119.43,119.59,24676.0,117.05,117.1773,116.9618,117.1185,24676.0
2023-11-06 14:30:00,119.62,120.03,119.61,119.89,31215.0,117.1479,117.5494,117.1381,117.4123,31215.0
2023-11-06 15:00:00,119.89,120.07,119.42,119.45,39965.0,117.4123,117.5886,116.9521,116.9814,39965.0
2023-11-06 15:30:00,119.44,120.18,119.37,120.05,180774.0,116.9716,117.6963,116.9031,117.569,180774.0
2023-11-07 09:30:00,114.05,117.28,114.05,116.58,78539.0,111.693,114.8563,111.693,114.1707,78539.0
2023-11-07 10:00:00,116.48,118.24,115.42,118.03,89836.0,114.0728,115.7964,113.0347,115.5908,89836.0
2023-11-07 10:30:00,118.07,120.11,117.94,119.36,60308.0,115.63,117.6278,115.5026,116.8933,60308.0
2023-11-07 11:00:00,119.07,119.35,117.57,117.82,20511.0,116.6093,116.8835,115.1403,115.3851,20511.0
2023-11-07 11:30:00,117.73,118.03,117.16,117.16,27275.0,115.297,115.5908,114.7388,114.7388,27275.0
2023-11-07 12:00:00,117.3,117.58,116.34,116.57,38921.0,114.8759,115.1501,113.9357,114.161,38921.0
2023-11-07 12:30:00,116.47,116.82,116.2,116.33,28967.0,114.063,114.4058,113.7986,113.9259,28967.0
2023-11-07 13:00:00,116.33,117.17,116.32,116.93,19872.0,113.9259,114.7486,113.9161,114.5135,19872.0
2023-11-07 13:30:00,116.91,117.2,116.87,116.87,22082.0,114.4939,114.7779,114.4548,114.4548,22082.0
2023-11-07 14:00:00,116.92,117.19,116.65,117.07,14279.0,114.5037,114.7681,114.2393,114.6506,14279.0
2023-11-07 14:30:00,117.01,117.06,116.17,116.35,20303.0,114.5919,114.6408,113.7692,113.9455,20303.0
2023-11-07 15:00:00,116.34,117.04,116.33,117.01,53100.0,113.9357,114.6212,113.9259,114.5919,53100.0
2023-11-07 15:30:00,116.98,117.22,116.53,116.57,175856.0,114.5625,114.7975,114.1218,114.161,175856.0
2023-11-08 09:30:00,115.6,117.15,115.51,117.05,33269.0,113.211,114.729,113.1229,114.631,33269.0
2023-11-08 10:00:00,116.9,117.88,116.9,117.81,19003.0,114.4841,115.4439,114.4841,115.3753,19003.0
2023-11-08 10:30:00,117.73,118.07,117.37,117.38,22390.0,115.297,115.63,114.9444,114.9542,22390.0
2023-11-08 11:00:00,117.25,117.52,117.01,117.04,16930.0,114.8269,115.0913,114.5919,114.6212,16930.0
2023-11-08 11:30:00,117.17,117.49,117.05,117.27,18362.0,114.7486,115.0619,114.631,114.8465,18362.0
2023-11-08 12:00:00,117.25,117.31,116.75,116.89,15642.0,114.8269,114.8857,114.3372,114.4743,15642.0
2023-11-08 12:30:00,116.84,116.84,116.44,116.57,24130.0,114.4254,114.4254,114.0336,114.161,24130.0
2023-11-08 13:00:00,116.59,117.14,116.53,117.08,22798.0,114.1805,114.7192,114.1218,114.6604,22798.0
2023-11-08 13:30:00,117.08,117.31,116.87,117.24,20593.0,114.6604,114.8857,114.4548,114.8171,20593.0
2023-11-08 14:00:00,117.28,117.53,117.27,117.5,18397.0,114.8563,115.1011,114.8465,115.0717,18397.0
2023-11-08 14:30:00,117.47,117.5,117.04,117.17,24618.0,115.0424,115.0717,114.6212,114.7486,24618.0
2023-11-08 15:00:00,117.22,117.28,117.06,117.14,35206.0,114.7975,114.8563,114.6408,114.7192,35206.0
2023-11-08 15:30:00,117.18,118.1,117.12,118.02,119254.0,114.7583,115.6593,114.6996,115.581,119254.0
2023-11-09 09:30:00,119.04,119.59,117.96,118.32,21682.0,116.5799,117.1185,115.5222,115.8748,21682.0
2023-11-09 10:00:00,118.47,118.51,117.46,117.65,10860.0,116.0217,116.0609,115.0326,115.2186,10860.0
2023-11-09 10:30:00,117.74,118.34,117.46,117.81,22313.0,115.3068,115.8944,115.0326,115.3753,22313.0
2023-11-09 11:00:00,117.8,117.95,117.7,117.72,20826.0,115.3655,115.5124,115.2676,115.2872,20826.0
2023-11-09 11:30:00,117.77,118.05,117.6,117.95,20082.0,115.3362,115.6104,115.1697,115.5124,20082.0
2023-11-09 12:00:00,117.89,118.27,117.86,118.2,7348.0,115.4537,115.8258,115.4243,115.7573,7348.0
2023-11-09 12:30:00,118.24,118.41,118.01,118.26,12255.0,115.7964,115.9629,115.5712,115.816,12255.0
2023-11-09 13:00:00,118.16,118.16,117.17,117.26,36616.0,115.7181,115.7181,114.7486,114.8367,36616.0
2023-11-09 13:30:00,117.23,117.23,116.58,116.88,35933.0,114.8073,114.8073,114.1707,114.4645,35933.0
2023-11-09 14:00:00,116.81,116.82,116.41,116.7,19214.0,114.396,114.4058,114.0043,114.2883,19214.0
2023-11-09 14:30:00,116.67,116.82,116.52,116.68,24121.0,114.2589,114.4058,114.112,114.2687,24121.0
2023-11-09 15:00:00,116.65,116.75,115.92,115.94,60534.0,114.2393,114.3372,113.5244,113.544,60534.0
2023-11-09 15:30:00,115.98,116.42,115.98,116.42,106386.0,113.5831,114.0141,113.5831,114.0141,106386.0
2023-11-10 09:30:00,117.12,117.87,116.28,116.66,26582.0,114.6996,115.4341,113.8769,114.2491,26582.0
2023-11-10 10:00:00,116.65,116.87,115.79,116.2,36050.0,114.2393,114.4548,113.3971,113.7986,36050.0
2023-11-10 10:30:00,116.09,116.41,115.76,116.34,39020.0,113.6909,114.0043,113.3677,113.9357,39020.0
2023-11-10 11:00:00,116.46,116.97,116.31,116.79,10312.0,114.0532,114.5527,113.9063,114.3764,10312.0
2023-11-10 11:30:00,116.84,116.85,116.53,116.63,13858.0,114.4254,114.4352,114.1218,114.2197,13858.0
2023-11-10 12:00:00,116.67,117.4,116.67,117.23,25049.0,114.2589,114.9738,114.2589,114.8073,25049.0
2023-11-10 12:30:00,117.23,117.97,117.23,117.93,62378.0,114.8073,115.532,114.8073,115.4928,62378.0
2023-11-10 13:00:00,117.98,118.02,117.6,117.84,20333.0,115.5418,115.581,115.1697,115.4047,20333.0
2023-11-10 13:30:00,117.78,118.0,117.64,117.88,14942.0,115.3459,115.5614,115.2088,115.4439,14942.0
2023-11-10 14:00:00,117.88,118.27,117.76,118.09,8037.0,115.4439,115.8258,115.3264,115.6495,8037.0
2023-11-10 14:30:00,118.08,118.08,117.87,117.98,16194.0,115.6397,115.6397,115.4341,115.5418,16194.0
2023-11-10 15:00:00,117.93,118.33,117.9,118.33,13694.0,115.4928,115.8846,115.4635,115.8846,13694.0
2023-11-10 15:30:00,118.35,118.8,118.23,118.52,91293.0,115.9042,116.3449,115.7866,116.0707,91293.0
2023-11-13 09:30:00,117.45,118.4,117.34,117.68,26044.0,115.0228,115.9531,114.915,115.248,26044.0
2023-11-13 10:00:00,117.62,118.03,117.43,117.62,95962.0,115.1893,115.5908,115.0032,115.1893,95962.0
2023-11-13 10:30:00,117.59,117.88,117.41,117.55,55356.0,115.1599,115.4439,114.9836,115.1207,55356.0
2023-11-13 11:00:00,117.53,117.97,117.27,117.97,19339.0,115.1011,115.532,114.8465,115.532,19339.0
2023-11-13 11:30:00,117.96,118.61,117.8,118.53,56744.0,115.5222,116.1588,115.3655,116.0804,56744.0
2023-11-13 12:00:00,118.64,119.23,118.5,119.02,18453.0,116.1882,116.766,116.0511,116.5603,18453.0
2023-11-13 12:30:00,119.04,119.1,118.64,118.8,30768.0,116.5799,116.6387,116.1882,116.3449,30768.0
2023-11-13 13:00:00,118.78,118.79,118.41,118.56,21743.0,116.3253,116.3351,115.9629,116.1098,21743.0
2023-11-13 13:30:00,118.5,118.6,118.07,118.32,13450.0,116.0511,116.149,115.63,115.8748,13450.0
2023-11-13 14:00:00,118.39,118.39,118.1,118.27,13317.0,115.9433,115.9433,115.6593,115.8258,13317.0
2023-11-13 14:30:00,118.3,118.49,118.16,118.19,14454.0,115.8552,116.0413,115.7181,115.7475,14454.0
2023-11-13 15:00:00,118.15,118.19,117.93,118.1,29675.0,115.7083,115.7475,115.4928,115.6593,29675.0
2023-11-13 15:30:00,118.12,118.23,117.83,117.84,107421.0,115.6789,115.7866,115.3949,115.4047,107421.0
2023-11-14 09:30:00,119.78,123.51,119.78,123.51,43097.0,117.3046,120.9575,117.3046,120.9575,43097.0
2023-11-14 10:00:00,123.56,124.54,123.4,124.52,36882.0,121.0065,121.9662,120.8498,121.9467,36882.0
2023-11-14 10:30:00,124.48,125.3,124.36,125.03,44237.0,121.9075,122.7105,121.79,122.4461,44237.0
2023-11-14 11:00:00,125.12,125.46,125.02,125.15,28425.0,122.5343,122.8672,122.4363,122.5636,28425.0
2023-11-14 11:30:00,125.11,125.41,124.93,125.25,32214.0,122.5245,122.8183,122.3482,122.6616,32214.0
2023-11-14 12:00:00,125.33,125.33,124.61,124.86,30226.0,122.7399,122.7399,122.0348,122.2796,30226.0
2023-11-14 12:30:00,124.9,125.17,124.79,125.05,14105.0,122.3188,122.5832,122.2111,122.4657,14105.0
2023-11-14 13:00:00,125.07,125.28,125.02,125.23,14041.0,122.4853,122.6909,122.4363,122.642,14041.0
2023-11-14 13:30:00,125.23,125.63,125.23,125.49,22033.0,122.642,123.0337,122.642,122.8966,22033.0
2023-11-14 14:00:00,125.48,125.7,125.34,125.7,16925.0,122.8868,123.1023,122.7497,123.1023,16925.0
2023-11-14 14:30:00,125.73,125.85,125.52,125.73,20049.0,123.1316,123.2492,122.926,123.1316,20049.0
2023-11-14 15:00:00,125.69,126.12,125.65,126.08,34101.0,123.0925,123.5136,123.0533,123.4744,34101.0
2023-11-14 15:30:00,126.09,126.33,125.7,125.79,190985.0,123.4842,123.7192,123.1023,123.1904,190985.0
2023-11-15 09:30:00,125.68,128.19,125.25,127.68,91926.0,123.0827,125.5408,122.6616,125.0413,91926.0
2023-11-15 10:00:00,127.95,129.45,127.78,129.37,41176.0,125.3058,126.7748,125.1393,126.6964,41176.0
2023-11-15 10:30:00,129.38,130.21,129.21,130.08,35635.0,126.7062,127.5191,126.5397,127.3918,35635.0
2023-11-15 11:00:00,130.09,130.11,129.06,129.25,50087.0,127.4015,127.4211,126.3928,126.5789,50087.0
2023-11-15 11:30:00,129.18,129.23,128.33,128.59,26096.0,126.5104,126.5593,125.6779,125.9325,26096.0
2023-11-15 12:00:00,128.63,128.87,128.12,128.36,60313.0,125.9717,126.2068,125.4723,125.7073,60313.0
2023-11-15 12:30:00,128.3,128.8,128.11,128.11,31163.0,125.6485,126.1382,125.4625,125.4625,31163.0
2023-11-15 13:00:00,128.09,128.3,127.37,127.4,16557.0,125.4429,125.6485,124.7378,124.7671,16557.0
2023-11-15 13:30:00,127.4,127.57,127.04,127.04,22088.0,124.7671,124.9336,124.4146,124.4146,22088.0
2023-11-15 14:00:00,127.07,127.37,126.8,127.08,27012.0,124.444,124.7378,124.1795,124.4537,27012.0
2023-11-15 14:30:00,127.11,127.29,126.95,127.11,13681.0,124.4831,124.6594,124.3264,124.4831,13681.0
2023-11-15 15:00:00,127.07,127.34,127.03,127.34,15389.0,124.444,124.7084,124.4048,124.7084,15389.0
2023-11-15 15:30:00,127.34,127.47,126.85,127.29,209187.0,124.7084,124.8357,124.2285,124.6594,209187.0
2023-11-16 09:30:00,127.0,127.92,126.75,127.05,47510.0,124.3754,125.2764,124.1306,124.4244,47510.0
2023-11-16 10:00:00,126.93,127.19,126.32,126.83,84420.0,124.3068,124.5615,123.7095,124.2089,84420.0
2023-11-16 10:30:00,126.89,127.48,126.42,126.53,107502.0,124.2677,124.8455,123.8074,123.9151,107502.0
2023-11-16 11:00:00,126.56,126.56,126.19,126.42,32944.0,123.9445,123.9445,123.5821,123.8074,32944.0
2023-11-16 11:30:00,126.42,126.58,126.31,126.46,88970.0,123.8074,123.9641,123.6997,123.8466,88970.0
2023-11-16 12:00:00,126.46,126.93,126.2,126.69,15496.0,123.8466,124.3068,123.5919,124.0718,15496.0
2023-11-16 12:30:00,126.74,127.1,126.65,126.76,11657.0,124.1208,124.4733,124.0326,124.1404,11657.0
2023-11-16 13:00:00,126.72,126.98,126.65,126.84,12097.0,124.1012,124.3558,124.0326,124.2187,12097.0
2023-11-16 13:30:00,126.81,127.44,126.81,127.44,20047.0,124.1893,124.8063,124.1893,124.8063,20047.0
2023-11-16 14:00:00,127.48,127.72,127.36,127.45,10606.0,124.8455,125.0805,124.728,124.8161,10606.0
2023-11-16 14:30:00,127.49,127.96,127.49,127.93,17217.0,124.8553,125.3156,124.8553,125.2862,17217.0
2023-11-16 15:00:00,127.96,128.19,127.93,128.06,20588.0,125.3156,125.5408,125.2862,125.4135,20588.0
2023-11-16 15:30:00,128.0,128.01,127.49,127.89,103326.0,125.3547,125.3645,124.8553,125.247,103326.0
2023-11-17 09:30:00,129.59,129.94,127.7,128.41,54206.0,126.9119,127.2546,125.0609,125.7563,54206.0
2023-11-17 10:00:00,128.49,129.16,128.47,128.91,12885.0,125.8346,126.4908,125.815,126.2459,12885.0
2023-11-17 10:30:00,128.84,129.36,128.62,129.17,13952.0,126.1774,126.6866,125.9619,126.5006,13952.0
2023-11-17 11:00:00,129.16,129.21,128.65,128.72,36587.0,126.4908,126.5397,125.9913,126.0599,36587.0
2023-11-17 11:30:00,128.67,128.76,128.1,128.53,59214.0,126.0109,126.099,125.4527,125.8738,59214.0
2023-11-17 12:00:00,128.6,128.77,128.57,128.66,8594.0,125.9423,126.1088,125.913,126.0011,8594.0
2023-11-17 12:30:00,128.64,128.94,128.64,128.81,6103.0,125.9815,126.2753,125.9815,126.148,6103.0
2023-11-17 13:00:00,128.77,128.85,128.5,128.74,17468.0,126.1088,126.1872,125.8444,126.0794,17468.0
2023-11-17 13:30:00,128.77,129.38,128.54,129.31,71451.0,126.1088,126.7062,125.8836,126.6377,71451.0
2023-11-17 14:00:00,129.31,129.54,129.25,129.46,13483.0,126.6377,126.8629,126.5789,126.7846,13483.0
2023-11-17 14:30:00,129.46,129.6,129.21,129.21,11136.0,126.7846,126.9217,126.5397,126.5397,11136.0
2023-11-17 15:00:00,129.23,129.64,129.1,129.58,45381.0,126.5593,126.9608,126.432,126.9021,45381.0
2023-11-17 15:30:00,129.64,129.95,129.27,129.93,108807.0,126.9608,127.2644,126.5985,127.2449,108807.0
2023-11-20 09:30:00,129.95,130.2,128.99,130.08,41299.0,127.2644,127.5093,126.3243,127.3918,41299.0
2023-11-20 10:00:00,129.91,130.64,129.91,130.53,25634.0,127.2253,127.9402,127.2253,127.8325,25634.0
2023-11-20 10:30:00,130.47,130.8,130.22,130.65,16399.0,127.7737,128.0969,127.5289,127.95,16399.0
2023-11-20 11:00:00,130.59,130.7,130.31,130.52,18788.0,127.8912,127.9989,127.617,127.8227,18788.0
2023-11-20 11:30:00,130.44,130.88,130.4,130.82,15299.0,127.7443,128.1752,127.7051,128.1165,15299.0
2023-11-20 12:00:00,130.74,131.0,130.7,130.8,17513.0,128.0381,128.2927,127.9989,128.0969,17513.0
2023-11-20 12:30:00,130.71,130.8,130.37,130.67,9810.0,128.0087,128.0969,127.6758,127.9696,9810.0
2023-11-20 13:00:00,130.68,131.21,130.63,130.94,23909.0,127.9794,128.4984,127.9304,128.234,23909.0
2023-11-20 13:30:00,131.0,131.38,130.96,131.38,9526.0,128.2927,128.6649,128.2536,128.6649,9526.0
2023-11-20 14:00:00,131.38,131.44,130.91,130.93,15053.0,128.6649,128.7236,128.2046,128.2242,15053.0
2023-11-20 14:30:00,131.04,131.12,130.88,131.08,9406.0,128.3319,128.4103,128.1752,128.3711,9406.0
2023-11-20 15:00:00,131.08,131.14,130.8,131.01,18098.0,128.3711,128.4298,128.0969,128.3025,18098.0
2023-11-20 15:30:00,131.02,131.02,130.37,130.62,119543.0,128.3123,128.3123,127.6758,127.9206,119543.0
2023-11-21 09:30:00,130.05,130.36,129.69,130.22,29717.0,127.3624,127.666,127.0098,127.5289,29717.0
2023-11-21 10:00:00,130.0,130.39,129.84,129.85,55061.0,127.3134,127.6953,127.1567,127.1665,55061.0
2023-11-21 10:30:00,129.78,130.39,129.55,130.2,23843.0,127.098,127.6953,126.8727,127.5093,23843.0
2023-11-21 11:00:00,130.19,130.38,129.87,129.96,19849.0,127.4995,127.6856,127.1861,127.2742,19849.0
2023-11-21 11:30:00,129.96,130.33,129.94,130.27,14252.0,127.2742,127.6366,127.2546,127.5778,14252.0
2023-11-21 12:00:00,130.3,130.49,130.17,130.44,15154.0,127.6072,127.7933,127.4799,127.7443,15154.0
2023-11-21 12:30:00,130.45,130.64,130.39,130.59,13100.0,127.7541,127.9402,127.6953,127.8912,13100.0
2023-11-21 13:00:00,130.56,130.63,130.18,130.22,12971.0,127.8618,127.9304,127.4897,127.5289,12971.0
2023-11-21 13:30:00,130.17,130.51,130.12,130.12,19059.0,127.4799,127.8129,127.4309,127.4309,19059.0
2023-11-21 14:00:00,130.06,130.61,129.95,130.57,26872.0,127.3722,127.9108,127.2644,127.8716,26872.0
2023-11-21 14:30:00,130.61,130.83,130.21,130.44,18736.0,127.9108,128.1263,127.5191,127.7443,18736.0
2023-11-21 15:00:00,130.48,130.65,130.45,130.55,21614.0,127.7835,127.95,127.7541,127.852,21614.0
2023-11-21 15:30:00,130.59,130.59,130.08,130.43,106333.0,127.8912,127.8912,127.3918,127.7345,106333.0
2023-11-22 09:30:00,130.89,131.31,129.98,131.05,25767.0,128.185,128.5963,127.2938,128.3417,25767.0
2023-11-22 10:00:00,131.06,131.43,130.78,131.4,26732.0,128.3515,128.7139,128.0773,128.6845,26732.0
2023-11-22 10:30:00,131.48,131.58,131.08,131.36,12071.0,128.7628,128.8608,128.3711,128.6453,12071.0
2023-11-22 11:00:00,131.24,131.49,131.07,131.12,9421.0,128.5278,128.7726,128.3613,128.4103,9421.0
2023-11-22 11:30:00,131.11,131.87,131.1,131.87,14700.0,128.4005,129.1448,128.3907,129.1448,14700.0
2023-11-22 12:00:00,131.83,131.9,131.45,131.63,18112.0,129.1056,129.1741,128.7334,128.9097,18112.0
2023-11-22 12:30:00,131.62,131.66,131.02,131.39,12598.0,128.8999,128.9391,128.3123,128.6747,12598.0
2023-11-22 13:00:00,131.38,131.46,131.14,131.27,16632.0,128.6649,128.7432,128.4298,128.5572,16632.0
2023-11-22 13:30:00,131.2,131.46,131.19,131.36,12131.0,128.4886,128.7432,128.4788,128.6453,12131.0
2023-11-22 14:00:00,131.36,131.55,131.29,131.55,15607.0,128.6453,128.8314,128.5767,128.8314,15607.0
2023-11-22 14:30:00,131.57,131.61,131.0,131.24,70398.0,128.851,128.8901,128.2927,128.5278,70398.0
2023-11-22 15:00:00,131.21,131.94,131.16,131.83,46201.0,128.4984,129.2133,128.4494,129.1056,46201.0
2023-11-22 15:30:00,131.78,131.89,131.61,131.62,76871.0,129.0566,129.1643,128.8901,128.8999,76871.0
2023-11-24 09:30:00,131.98,132.92,130.98,132.8,23076.0,129.2525,130.1731,128.2732,130.0555,23076.0
2023-11-24 10:00:00,132.67,133.19,132.46,133.14,11620.0,129.9282,130.4375,129.7226,130.3885,11620.0
2023-11-24 10:30:00,133.14,133.27,132.54,133.01,10889.0,130.3885,130.5158,129.8009,130.2612,10889.0
2023-11-24 11:00:00,132.89,132.96,132.52,132.59,7897.0,130.1437,130.2122,129.7813,129.8499,7897.0
2023-11-24 11:30:00,132.61,132.71,132.44,132.58,15328.0,129.8695,129.9674,129.703,129.8401,15328.0
2023-11-24 12:00:00,132.57,133.0,132.52,132.55,19132.0,129.8303,130.2514,129.7813,129.8107,19132.0
2023-11-24 12:30:00,132.57,133.02,132.53,132.91,48325.0,129.8303,130.271,129.7911,130.1633,48325.0
2023-11-27 09:30:00,132.07,132.87,131.53,132.32,49394.0,129.3406,130.1241,128.8118,129.5855,49394.0
2023-11-27 10:00:00,132.12,133.38,132.12,133.17,36411.0,129.3896,130.6236,129.3896,130.4179,36411.0
2023-11-27 10:30:00,133.24,133.71,133.08,133.36,47453.0,130.4864,130.9467,130.3298,130.604,47453.0
2023-11-27 11:00:00,133.18,133.41,132.85,133.25,22271.0,130.4277,130.6529,130.1045,130.4962,22271.0
2023-11-27 11:30:00,133.25,133.27,132.98,133.15,31110.0,130.4962,130.5158,130.2318,130.3983,31110.0
2023-11-27 12:00:00,133.01,133.45,133.0,133.27,43129.0,130.2612,130.6921,130.2514,130.5158,43129.0
2023-11-27 12:30:00,133.22,133.47,133.04,133.22,67411.0,130.4669,130.7117,130.2906,130.4669,67411.0
2023-11-27 13:00:00,133.16,133.49,133.12,133.38,18022.0,130.4081,130.7313,130.3689,130.6236,18022.0
2023-11-27 13:30:00,133.37,133.6,133.32,133.6,19826.0,130.6138,130.839,130.5648,130.839,19826.0
2023-11-27 14:00:00,133.64,133.95,133.6,133.94,18485.0,130.8782,131.1818,130.839,131.172,18485.0
2023-11-27 14:30:00,133.9,133.92,133.33,133.43,38112.0,131.1328,131.1524,130.5746,130.6725,38112.0
2023-11-27 15:00:00,133.47,133.99,133.37,133.97,47637.0,130.7117,131.2209,130.6138,131.2014,47637.0
2023-11-27 15:30:00,133.92,134.08,133.73,133.99,188226.0,131.1524,131.3091,130.9663,131.2209,188226.0
2023-11-28 09:30:00,133.92,133.92,132.79,133.08,26667.0,131.1524,131.1524,130.0457,130.3298,26667.0
2023-11-28 10:00:00,133.0,133.38,132.53,133.32,76754.0,130.2514,130.6236,129.7911,130.5648,76754.0
2023-11-28 10:30:00,133.32,133.91,132.98,133.87,34460.0,130.5648,131.1426,130.2318,131.1034,34460.0
2023-11-28 11:00:00,133.88,134.02,133.42,133.42,9420.0,131.1132,131.2503,130.6627,130.6627,9420.0
2023-11-28 11:30:00,133.34,133.87,133.32,133.8,24758.0,130.5844,131.1034,130.5648,131.0349,24758.0
2023-11-28 12:00:00,133.79,133.91,133.39,133.56,8829.0,131.0251,131.1426,130.6333,130.7998,8829.0
2023-11-28 12:30:00,133.49,133.49,133.02,133.33,35327.0,130.7313,130.7313,130.271,130.5746,35327.0
2023-11-28 13:00:00,133.08,133.35,132.97,133.11,39370.0,130.3298,130.5942,130.222,130.3591,39370.0
2023-11-28 13:30:00,133.14,133.31,133.0,133.03,11172.0,130.3885,130.555,130.2514,130.2808,11172.0
2023-11-28 14:00:00,133.05,133.36,133.05,133.17,12106.0,130.3004,130.604,130.3004,130.4179,12106.0
2023-11-28 14:30:00,133.14,133.89,133.14,133.83,26694.0,130.3885,131.123,130.3885,131.0643,26694.0
2023-11-28 15:00:00,133.81,134.18,133.65,133.81,81479.0,131.0447,131.407,130.888,131.0447,81479.0
2023-11-28 15:30:00,133.84,134.6,133.77,134.51,253839.0,131.074,131.8183,131.0055,131.7302,253839.0
2023-11-29 09:30:00,135.8,137.51,135.07,137.21,61206.0,132.9935,134.6682,132.2786,134.3744,61206.0
2023-11-29 10:00:00,137.33,137.37,136.8,136.98,61642.0,134.4919,134.5311,133.9729,134.1492,61642.0
2023-11-29 10:30:00,136.98,137.17,136.31,137.01,35870.0,134.1492,134.3352,133.493,134.1785,35870.0
2023-11-29 11:00:00,136.97,137.14,136.71,136.71,18386.0,134.1394,134.3058,133.8847,133.8847,18386.0
2023-11-29 11:30:00,136.77,136.86,136.46,136.82,22301.0,133.9435,134.0316,133.6399,133.9925,22301.0
2023-11-29 12:00:00,136.81,137.29,136.65,137.18,30840.0,133.9827,134.4527,133.826,134.345,30840.0
2023-11-29 12:30:00,137.17,137.42,137.02,137.24,16548.0,134.3352,134.5801,134.1883,134.4038,16548.0
2023-11-29 13:00:00,137.3,137.53,137.08,137.44,34212.0,134.4625,134.6878,134.2471,134.5996,34212.0
2023-11-29 13:30:00,137.4,137.75,137.3,137.75,13459.0,134.5605,134.9032,134.4625,134.9032,13459.0
2023-11-29 14:00:00,137.72,137.95,137.68,137.86,31485.0,134.8739,135.0991,134.8347,135.011,31485.0
2023-11-29 14:30:00,137.9,137.9,137.51,137.79,54867.0,135.0501,135.0501,134.6682,134.9424,54867.0
2023-11-29 15:00:00,137.79,137.86,137.17,137.4,79302.0,134.9424,135.011,134.3352,134.5605,79302.0
2023-11-29 15:30:00,137.36,137.58,136.97,137.5,186405.0,134.5213,134.7368,134.1394,134.6584,186405.0
2023-11-30 09:30:00,137.66,138.65,137.34,138.45,27630.0,134.8151,135.7846,134.5017,135.5888,27630.0
2023-11-30 10:00:00,138.7,138.7,138.14,138.38,11274.0,135.8336,135.8336,135.2852,135.5202,11274.0
2023-11-30 10:30:00,138.38,138.4,137.66,138.26,18826.0,135.5202,135.5398,134.8151,135.4027,18826.0
2023-11-30 11:00:00,138.24,138.38,137.5,137.75,23325.0,135.3831,135.5202,134.6584,134.9032,23325.0
2023-11-30 11:30:00,137.76,137.79,137.46,137.61,29816.0,134.913,134.9424,134.6192,134.7661,29816.0
2023-11-30 12:00:00,137.62,138.0,137.56,137.86,21232.0,134.7759,135.1481,134.7172,135.011,21232.0
2023-11-30 12:30:00,137.87,138.25,137.81,137.91,12472.0,135.0208,135.3929,134.962,135.0599,12472.0
2023-11-30 13:00:00,137.86,138.06,137.56,137.76,46925.0,135.011,135.2068,134.7172,134.913,46925.0
2023-11-30 13:30:00,137.81,138.16,137.73,138.05,10285.0,134.962,135.3048,134.8837,135.197,10285.0
2023-11-30 14:00:00,138.05,138.2,137.78,137.78,12126.0,135.197,135.3439,134.9326,134.9326,12126.0
2023-11-30 14:30:00,137.79,138.03,137.75,137.83,20633.0,134.9424,135.1775,134.9032,134.9816,20633.0
2023-11-30 15:00:00,137.86,138.0,137.72,137.76,55885.0,135.011,135.1481,134.8739,134.913,55885.0
2023-11-30 15:30:00,137.77,138.8,137.7,138.62,143046.0,134.9228,135.9315,134.8543,135.7553,143046.0
2023-12-01 09:30:00,138.34,139.16,138.15,139.0,15243.0,135.481,136.2841,135.295,136.1274,15243.0
2023-12-01 10:00:00,139.08,139.37,138.94,139.26,16205.0,136.2058,136.4898,136.0686,136.382,16205.0
2023-12-01 10:30:00,139.19,139.55,139.11,139.28,16150.0,136.3135,136.666,136.2351,136.4016,16150.0
2023-12-01 11:00:00,139.19,140.08,138.78,140.01,27982.0,136.3135,137.1851,135.912,137.1165,27982.0
2023-12-01 11:30:00,140.04,141.5,139.84,141.14,28635.0,137.1459,138.5757,136.95,138.2232,28635.0
2023-12-01 12:00:00,141.3,141.44,140.9,141.04,33383.0,138.3799,138.517,137.9881,138.1253,33383.0
2023-12-01 12:30:00,140.98,141.54,140.95,141.52,12074.0,138.0665,138.6149,138.0371,138.5953,12074.0
2023-12-01 13:00:00,141.55,141.59,141.23,141.27,20231.0,138.6247,138.6639,138.3113,138.3505,20231.0
2023-12-01 13:30:00,141.32,141.39,140.67,141.01,13602.0,138.3995,138.468,137.7629,138.0959,13602.0
2023-12-01 14:00:00,141.11,141.85,141.11,141.84,26306.0,138.1938,138.9185,138.1938,138.9087,26306.0
2023-12-01 14:30:00,141.84,142.06,141.68,141.85,18071.0,138.9087,139.1242,138.752,138.9185,18071.0
2023-12-01 15:00:00,141.91,141.98,141.38,141.6,19131.0,138.9773,139.0458,138.4582,138.6737,19131.0
2023-12-01 15:30:00,141.57,141.57,140.99,141.04,229188.0,138.6443,138.6443,138.0763,138.1253,229188.0
2023-12-04 09:30:00,139.93,142.47,139.22,141.25,29855.0,137.0382,139.5257,136.3429,138.3309,29855.0
2023-12-04 10:00:00,141.32,141.68,140.82,141.27,40111.0,138.3995,138.752,137.9098,138.3505,40111.0
2023-12-04 10:30:00,141.31,141.96,141.11,141.49,30604.0,138.3897,139.0262,138.1938,138.566,30604.0
2023-12-04 11:00:00,141.46,142.27,141.24,141.81,52888.0,138.5366,139.3298,138.3211,138.8793,52888.0
2023-12-04 11:30:00,141.72,142.21,141.53,142.07,19066.0,138.7912,139.2711,138.6051,139.134,19066.0
2023-12-04 12:00:00,142.12,142.64,141.97,142.5,16257.0,139.1829,139.6922,139.036,139.5551,16257.0
2023-12-04 12:30:00,142.49,142.84,142.45,142.81,18092.0,139.5453,139.8881,139.5061,139.8587,18092.0
2023-12-04 13:00:00,142.79,142.82,141.81,141.91,34186.0,139.8391,139.8685,138.8793,138.9773,34186.0
2023-12-04 13:30:00,141.79,141.8,141.35,141.49,16292.0,138.8598,138.8695,138.4288,138.566,16292.0
2023-12-04 14:00:00,141.59,141.93,141.57,141.59,18788.0,138.6639,138.9969,138.6443,138.6639,18788.0
2023-12-04 14:30:00,141.65,142.24,141.64,142.04,25193.0,138.7226,139.3005,138.7129,139.1046,25193.0
2023-12-04 15:00:00,142.01,142.2,141.73,141.91,39795.0,139.0752,139.2613,138.801,138.9773,39795.0
2023-12-04 15:30:00,141.95,142.0,141.32,141.41,170466.0,139.0164,139.0654,138.3995,138.4876,170466.0
2023-12-05 09:30:00,140.17,140.31,138.44,138.99,85346.0,137.2732,137.4103,135.579,136.1176,85346.0
2023-12-05 10:00:00,139.29,139.5,138.01,138.64,34360.0,136.4114,136.6171,135.1579,135.7748,34360.0
2023-12-05 10:30:00,138.56,138.75,137.93,138.74,42767.0,135.6965,135.8826,135.0795,135.8728,42767.0
2023-12-05 11:00:00,138.65,139.0,138.25,138.84,24284.0,135.7846,136.1274,135.3929,135.9707,24284.0
2023-12-05 11:30:00,138.93,139.1,138.14,139.04,97805.0,136.0589,136.2253,135.2852,136.1666,97805.0
2023-12-05 12:00:00,139.05,139.37,138.89,139.06,43633.0,136.1764,136.4898,136.0197,136.1862,43633.0
2023-12-05 12:30:00,139.0,139.1,138.45,139.05,31607.0,136.1274,136.2253,135.5888,136.1764,31607.0
2023-12-05 13:00:00,139.01,139.29,138.88,139.18,15059.0,136.1372,136.4114,136.0099,136.3037,15059.0
2023-12-05 13:30:00,139.14,139.7,139.13,139.6,62317.0,136.2645,136.8129,136.2547,136.715,62317.0
2023-12-05 14:00:00,139.63,139.67,139.31,139.56,26178.0,136.7444,136.7836,136.431,136.6758,26178.0
2023-12-05 14:30:00,139.6,139.99,139.54,139.88,21035.0,136.715,137.0969,136.6562,136.9892,21035.0
2023-12-05 15:00:00,139.87,140.06,139.69,139.91,45380.0,136.9794,137.1655,136.8031,137.0186,45380.0
2023-12-05 15:30:00,139.91,140.13,139.85,140.0,281967.0,137.0186,137.2341,136.9598,137.1067,281967.0
2023-12-06 09:30:00,140.15,141.76,140.0,141.53,50178.0,137.2536,138.8304,137.1067,138.6051,50178.0
2023-12-06 10:00:00,141.44,142.36,141.43,141.95,49732.0,138.517,139.418,138.5072,139.0164,49732.0
2023-12-06 10:30:00,142.04,142.35,141.44,141.52,23313.0,139.1046,139.4082,138.517,138.5953,23313.0
2023-12-06 11:00:00,141.58,141.99,141.28,141.87,41129.0,138.6541,139.0556,138.3603,138.9381,41129.0
2023-12-06 11:30:00,141.8,141.93,141.53,141.89,22069.0,138.8695,138.9969,138.6051,138.9577,22069.0
2023-12-06 12:00:00,141.89,142.23,141.82,142.0,16672.0,138.9577,139.2907,138.8891,139.0654,16672.0
2023-12-06 12:30:00,141.99,142.27,141.85,141.94,36169.0,139.0556,139.3298,138.9185,139.0067,36169.0
2023-12-06 13:00:00,141.97,142.48,141.87,142.48,28175.0,139.036,139.5355,138.9381,139.5355,28175.0
2023-12-06 13:30:00,142.47,142.61,142.16,142.52,24097.0,139.5257,139.6628,139.2221,139.5747,24097.0
2023-12-06 14:00:00,142.53,142.56,141.66,141.77,32517.0,139.5845,139.6138,138.7324,138.8402,32517.0
2023-12-06 14:30:00,141.75,141.99,141.68,141.81,36450.0,138.8206,139.0556,138.752,138.8793,36450.0
2023-12-06 15:00:00,141.78,141.89,140.91,140.96,37757.0,138.85,138.9577,137.9979,138.0469,37757.0
2023-12-06 15:30:00,140.92,140.98,140.25,140.93,215137.0,138.0077,138.0665,137.3516,138.0175,215137.0
2023-12-07 09:30:00,141.71,143.36,140.5,142.44,37230.0,138.7814,140.3973,137.5964,139.4963,37230.0
2023-12-07 10:00:00,142.44,143.13,142.43,142.79,12964.0,139.4963,140.1721,139.4865,139.8391,12964.0
2023-12-07 10:30:00,142.89,142.9,141.96,142.45,14734.0,139.937,139.9468,139.0262,139.5061,14734.0
2023-12-07 11:00:00,142.53,142.53,141.09,141.38,12522.0,139.5845,139.5845,138.1742,138.4582,12522.0
2023-12-07 11:30:00,141.4,141.53,141.22,141.44,6786.0,138.4778,138.6051,138.3015,138.517,6786.0
2023-12-07 12:00:00,141.48,141.54,141.1,141.31,17452.0,138.5562,138.6149,138.184,138.3897,17452.0
2023-12-07 12:30:00,141.29,141.64,141.24,141.29,8057.0,138.3701,138.7129,138.3211,138.3701,8057.0
2023-12-07 13:00:00,141.28,141.4,141.23,141.31,4866.0,138.3603,138.4778,138.3113,138.3897,4866.0
2023-12-07 13:30:00,141.34,141.66,141.27,141.41,5884.0,138.4191,138.7324,138.3505,138.4876,5884.0
2023-12-07 14:00:00,141.43,141.64,141.29,141.38,7200.0,138.5072,138.7129,138.3701,138.4582,7200.0
2023-12-07 14:30:00,141.26,141.51,141.26,141.3,6188.0,138.3407,138.5855,138.3407,138.3799,6188.0
2023-12-07 15:00:00,141.29,141.51,141.19,141.51,8267.0,138.3701,138.5855,138.2722,138.5855,8267.0
2023-12-07 15:30:00,141.54,141.96,141.48,141.73,66810.0,138.6149,139.0262,138.5562,138.801,66810.0
2023-12-08 09:30:00,141.96,143.27,141.71,142.92,12352.0,139.0262,140.3092,138.7814,139.9664,12352.0
2023-12-08 10:00:00,143.21,143.47,142.51,142.87,15520.0,140.2504,140.505,139.5649,139.9174,15520.0
2023-12-08 10:30:00,142.92,143.14,142.05,142.24,9685.0,139.9664,140.1819,139.1144,139.3005,9685.0
2023-12-08 11:00:00,142.14,142.31,140.91,141.19,21226.0,139.2025,139.369,137.9979,138.2722,21226.0
2023-12-08 11:30:00,141.24,141.47,141.03,141.18,16174.0,138.3211,138.5464,138.1155,138.2624,16174.0
2023-12-08 12:00:00,141.27,141.46,141.05,141.16,11707.0,138.3505,138.5366,138.135,138.2428,11707.0
2023-12-08 12:30:00,141.21,141.31,140.92,141.31,14193.0,138.2917,138.3897,138.0077,138.3897,14193.0
2023-12-08 13:00:00,141.21,141.97,141.15,141.97,9166.0,138.2917,139.036,138.233,139.036,9166.0
2023-12-08 13:30:00,141.79,141.82,141.53,141.66,5488.0,138.8598,138.8891,138.6051,138.7324,5488.0
2023-12-08 14:00:00,141.66,141.78,141.52,141.75,10348.0,138.7324,138.85,138.5953,138.8206,10348.0
2023-12-08 14:30:00,141.8,141.9,141.5,141.65,11547.0,138.8695,138.9675,138.5757,138.7226,11547.0
2023-12-08 15:00:00,141.64,141.74,141.32,141.55,20980.0,138.7129,138.8108,138.3995,138.6247,20980.0
2023-12-08 15:30:00,141.47,141.6,141.15,141.34,115308.0,138.5464,138.6737,138.233,138.4191,115308.0
2023-12-11 09:30:00,141.25,142.2,140.83,141.18,35469.0,138.3309,139.2613,137.9196,138.2624,35469.0
2023-12-11 10:00:00,141.19,141.69,141.01,141.34,30691.0,138.2722,138.7618,138.0959,138.4191,30691.0
2023-12-11 10:30:00,141.31,142.43,141.31,142.19,27586.0,138.3897,139.4865,138.3897,139.2515,27586.0
2023-12-11 11:00:00,142.17,142.37,142.02,142.22,17357.0,139.2319,139.4278,139.085,139.2809,17357.0
2023-12-11 11:30:00,142.18,142.65,142.08,142.55,24258.0,139.2417,139.702,139.1438,139.604,24258.0
2023-12-11 12:00:00,142.47,142.52,142.03,142.15,22379.0,139.5257,139.5747,139.0948,139.2123,22379.0
2023-12-11 12:30:00,142.15,142.41,141.98,142.19,26330.0,139.2123,139.4669,139.0458,139.2515,26330.0
2023-12-11 13:00:00,142.18,142.64,141.97,142.57,11717.0,139.2417,139.6922,139.036,139.6236,11717.0
2023-12-11 13:30:00,142.59,142.71,142.17,142.32,21401.0,139.6432,139.7607,139.2319,139.3788,21401.0
2023-12-11 14:00:00,142.37,142.43,141.98,141.99,10800.0,139.4278,139.4865,139.0458,139.0556,10800.0
2023-12-11 14:30:00,141.98,142.23,141.93,141.99,11151.0,139.0458,139.2907,138.9969,139.0556,11151.0
2023-12-11 15:00:00,142.03,142.17,141.8,142.08,11640.0,139.0948,139.2319,138.8695,139.1438,11640.0
2023-12-11 15:30:00,142.01,142.75,142.01,142.37,130511.0,139.0752,139.7999,139.0752,139.4278,130511.0
2023-12-12 09:30:00,142.36,142.36,140.3,140.81,24649.0,139.418,139.418,137.4005,137.9,24649.0
2023-12-12 10:00:00,140.74,141.15,140.74,141.04,22640.0,137.8315,138.233,137.8315,138.1253,22640.0
2023-12-12 10:30:00,140.99,141.48,140.96,141.38,22666.0,138.0763,138.5562,138.0469,138.4582,22666.0
2023-12-12 11:00:00,141.35,141.4,140.92,140.93,19126.0,138.4288,138.4778,138.0077,138.0175,19126.0
2023-12-12 11:30:00,141.02,141.3,140.84,141.17,14039.0,138.1057,138.3799,137.9294,138.2526,14039.0
2023-12-12 12:00:00,141.09,141.47,140.94,141.33,11962.0,138.1742,138.5464,138.0273,138.4093,11962.0
2023-12-12 12:30:00,141.41,141.51,141.21,141.27,6827.0,138.4876,138.5855,138.2917,138.3505,6827.0
2023-12-12 13:00:00,141.2,141.74,141.17,141.74,12508.0,138.2819,138.8108,138.2526,138.8108,12508.0
2023-12-12 13:30:00,141.75,141.82,141.67,141.67,7344.0,138.8206,138.8891,138.7422,138.7422,7344.0
2023-12-12 14:00:00,141.7,141.71,141.49,141.6,11181.0,138.7716,138.7814,138.566,138.6737,11181.0
2023-12-12 14:30:00,141.59,141.65,141.38,141.44,14586.0,138.6639,138.7226,138.4582,138.517,14586.0
2023-12-12 15:00:00,141.49,141.72,141.31,141.68,19101.0,138.566,138.7912,138.3897,138.752,19101.0
2023-12-12 15:30:00,141.69,141.69,141.22,141.35,74464.0,138.7618,138.7618,138.3015,138.4288,74464.0
2023-12-13 09:30:00,141.17,141.17,139.37,140.14,26253.0,138.2526,138.2526,136.4898,137.2438,26253.0
2023-12-13 10:00:00,140.28,140.56,140.03,140.31,22328.0,137.381,137.6552,137.1361,137.4103,22328.0
2023-12-13 10:30:00,140.31,140.45,139.96,140.42,15981.0,137.4103,137.5474,137.0676,137.5181,15981.0
2023-12-13 11:00:00,140.34,140.43,139.96,140.03,17698.0,137.4397,137.5279,137.0676,137.1361,17698.0
2023-12-13 11:30:00,140.03,140.29,139.91,140.0,11841.0,137.1361,137.3907,137.0186,137.1067,11841.0
2023-12-13 12:00:00,140.01,140.13,139.78,139.94,10555.0,137.1165,137.2341,136.8913,137.048,10555.0
2023-12-13 12:30:00,139.98,140.39,139.93,140.28,11503.0,137.0872,137.4887,137.0382,137.381,11503.0
2023-12-13 13:00:00,140.25,140.25,139.95,140.12,21035.0,137.3516,137.3516,137.0578,137.2243,21035.0
2023-12-13 13:30:00,140.2,140.75,140.15,140.67,5075.0,137.3026,137.8412,137.2536,137.7629,5075.0
2023-12-13 14:00:00,140.74,142.86,140.74,142.86,15985.0,137.8315,139.9076,137.8315,139.9076,15985.0
2023-12-13 14:30:00,142.84,144.53,142.67,144.39,14341.0,139.8881,141.5431,139.7216,141.406,14341.0
2023-12-13 15:00:00,144.36,144.69,143.78,144.26,28056.0,141.3766,141.6998,140.8086,141.2787,28056.0
2023-12-13 15:30:00,144.19,145.45,144.13,145.06,89941.0,141.2102,142.4441,141.1514,142.0622,89941.0
2023-12-14 09:30:00,146.73,151.21,146.73,150.79,59011.0,143.6977,148.0851,143.6977,147.6738,59011.0
2023-12-14 10:00:00,151.06,151.35,149.74,151.14,40203.0,147.9382,148.2222,146.6455,148.0165,40203.0
2023-12-14 10:30:00,151.13,151.85,150.89,151.08,31472.0,148.0067,148.7118,147.7717,147.9578,31472.0
2023-12-14 11:00:00,151.02,152.28,150.89,152.09,42896.0,147.899,149.133,147.7717,148.9469,42896.0
2023-12-14 11:30:00,152.17,152.36,151.78,151.93,19547.0,149.0252,149.2113,148.6433,148.7902,19547.0
2023-12-14 12:00:00,151.98,152.4,151.62,151.69,15286.0,148.8392,149.2505,148.4866,148.5552,15286.0
2023-12-14 12:30:00,151.76,152.01,151.05,151.09,21409.0,148.6237,148.8685,147.9284,147.9676,21409.0
2023-12-14 13:00:00,151.01,151.74,150.68,151.25,14892.0,147.8892,148.6041,147.566,148.1242,14892.0
2023-12-14 13:30:00,151.02,151.62,150.8,150.89,8850.0,147.899,148.4866,147.6835,147.7717,8850.0
2023-12-14 14:00:00,150.99,151.23,150.59,150.59,26666.0,147.8696,148.1047,147.4779,147.4779,26666.0
2023-12-14 14:30:00,150.62,151.61,150.49,151.58,44040.0,147.5073,148.4768,147.38,148.4474,44040.0
2023-12-14 15:00:00,151.5,151.8,151.39,151.61,18091.0,148.3691,148.6629,148.2614,148.4768,18091.0
2023-12-14 15:30:00,151.68,151.9,151.16,151.89,182977.0,148.5454,148.7608,148.0361,148.751,182977.0
2023-12-15 09:30:00,151.27,151.65,150.33,151.53,217042.0,148.1438,148.516,147.2233,148.3985,217042.0
2023-12-15 10:00:00,151.72,152.43,151.51,151.94,23454.0,148.5845,149.2799,148.3789,148.8,23454.0
2023-12-15 10:30:00,151.78,152.94,151.64,152.74,18064.0,148.6433,149.7793,148.5062,149.5835,18064.0
2023-12-15 11:00:00,152.66,152.82,152.17,152.58,9189.0,149.5051,149.6618,149.0252,149.4268,9189.0
2023-12-15 11:30:00,152.49,152.64,152.17,152.53,14079.0,149.3386,149.4855,149.0252,149.3778,14079.0
2023-12-15 12:00:00,152.52,152.7,152.11,152.21,15022.0,149.368,149.5443,148.9665,149.0644,15022.0
2023-12-15 12:30:00,152.16,152.4,152.01,152.03,27222.0,149.0154,149.2505,148.8685,148.8881,27222.0
2023-12-15 13:00:00,152.06,152.06,151.42,151.68,13596.0,148.9175,148.9175,148.2907,148.5454,13596.0
2023-12-15 13:30:00,151.65,151.73,151.01,151.09,9088.0,148.516,148.5943,147.8892,147.9676,9088.0
2023-12-15 14:00:00,150.91,151.36,150.79,150.87,10329.0,147.7913,148.232,147.6738,147.7521,10329.0
2023-12-15 14:30:00,150.85,151.36,150.84,151.25,14669.0,147.7325,148.232,147.7227,148.1242,14669.0
2023-12-15 15:00:00,151.36,151.61,151.17,151.48,33792.0,148.232,148.4768,148.0459,148.3495,33792.0
2023-12-15 15:30:00,151.46,152.38,151.29,152.01,155445.0,148.3299,149.2309,148.1634,148.8685,155445.0
2023-12-18 09:30:00,153.08,153.08,150.95,151.81,21448.0,149.9164,149.9164,147.8304,148.6727,21448.0
2023-12-18 10:00:00,151.78,152.16,151.65,151.91,11518.0,148.6433,149.0154,148.516,148.7706,11518.0
2023-12-18 10:30:00,151.95,152.0,150.85,150.89,26311.0,148.8098,148.8587,147.7325,147.7717,26311.0
2023-12-18 11:00:00,150.72,151.24,150.54,151.06,12050.0,147.6052,148.1145,147.4289,147.9382,12050.0
2023-12-18 11:30:00,151.0,151.24,150.58,151.05,16689.0,147.8794,148.1145,147.4681,147.9284,16689.0
2023-12-18 12:00:00,151.06,151.33,150.97,151.29,11308.0,147.9382,148.2026,147.85,148.1634,11308.0
2023-12-18 12:30:00,151.27,151.39,150.83,151.13,16181.0,148.1438,148.2614,147.7129,148.0067,16181.0
2023-12-18 13:00:00,151.07,151.07,150.53,150.53,12437.0,147.948,147.948,147.4191,147.4191,12437.0
2023-12-18 13:30:00,150.55,150.97,150.51,150.94,11018.0,147.4387,147.85,147.3995,147.8207,11018.0
2023-12-18 14:00:00,150.97,151.11,150.74,150.98,11967.0,147.85,147.9871,147.6248,147.8598,11967.0
2023-12-18 14:30:00,150.96,151.05,150.65,150.97,11624.0,147.8402,147.9284,147.5366,147.85,11624.0
2023-12-18 15:00:00,151.0,151.12,150.74,150.8,12510.0,147.8794,147.9969,147.6248,147.6835,12510.0
2023-12-18 15:30:00,150.74,150.88,150.37,150.42,97426.0,147.6248,147.7619,147.2624,147.3114,97426.0
2023-12-19 09:30:00,151.86,152.19,150.8,151.48,32269.0,148.7216,149.0448,147.6835,148.3495,32269.0
2023-12-19 10:00:00,151.59,151.68,151.18,151.53,8275.0,148.4572,148.5454,148.0557,148.3985,8275.0
2023-12-19 10:30:00,151.45,152.36,151.31,151.97,16472.0,148.3201,149.2113,148.183,148.8294,16472.0
2023-12-19 11:00:00,151.88,152.47,151.83,152.25,10441.0,148.7412,149.319,148.6923,149.1036,10441.0
2023-12-19 11:30:00,152.17,152.29,151.76,152.12,12432.0,149.0252,149.1428,148.6237,148.9763,12432.0
2023-12-19 12:00:00,152.06,152.17,151.63,151.88,11017.0,148.9175,149.0252,148.4964,148.7412,11017.0
2023-12-19 12:30:00,151.82,152.02,151.71,151.88,4211.0,148.6825,148.8783,148.5747,148.7412,4211.0
2023-12-19 13:00:00,151.88,151.98,151.62,151.62,10987.0,148.7412,148.8392,148.4866,148.4866,10987.0
2023-12-19 13:30:00,151.78,152.02,151.78,151.82,4058.0,148.6433,148.8783,148.6433,148.6825,4058.0
2023-12-19 14:00:00,151.79,151.99,151.68,151.8,17794.0,148.6531,148.849,148.5454,148.6629,17794.0
2023-12-19 14:30:00,151.88,151.88,151.19,151.28,13967.0,148.7412,148.7412,148.0655,148.1536,13967.0
2023-12-19 15:00:00,151.21,151.84,151.21,151.77,18477.0,148.0851,148.7021,148.0851,148.6335,18477.0
2023-12-19 15:30:00,151.82,152.1,151.62,152.04,61145.0,148.6825,148.9567,148.4866,148.8979,61145.0
2023-12-20 09:30:00,150.72,151.95,150.41,151.82,26785.0,147.6052,148.8098,147.3016,148.6825,26785.0
2023-12-20 10:00:00,151.81,152.48,151.81,152.4,7740.0,148.6727,149.3288,148.6727,149.2505,7740.0
2023-12-20 10:30:00,152.41,152.89,152.31,152.56,16192.0,149.2603,149.7304,149.1623,149.4072,16192.0
2023-12-20 11:00:00,152.6,153.06,152.39,153.0,29545.0,149.4463,149.8968,149.2407,149.8381,29545.0
2023-12-20 11:30:00,152.97,153.19,152.78,153.01,11050.0,149.8087,150.0242,149.6226,149.8479,11050.0
2023-12-20 12:00:00,152.98,153.05,152.57,152.78,14435.0,149.8185,149.8871,149.417,149.6226,14435.0
2023-12-20 12:30:00,152.78,152.81,152.24,152.79,6306.0,149.6226,149.652,149.0938,149.6324,6306.0
2023-12-20 13:00:00,152.72,152.72,152.43,152.44,4848.0,149.5639,149.5639,149.2799,149.2897,4848.0
2023-12-20 13:30:00,152.5,152.72,152.46,152.62,3270.0,149.3484,149.5639,149.3092,149.4659,3270.0
2023-12-20 14:00:00,152.61,153.15,152.54,153.15,14037.0,149.4561,149.985,149.3876,149.985,14037.0
2023-12-20 14:30:00,153.14,153.22,151.78,151.97,18015.0,149.9752,150.0535,148.6433,148.8294,18015.0
2023-12-20 15:00:00,151.78,152.65,151.28,151.83,17373.0,148.6433,149.4953,148.1536,148.6923,17373.0
2023-12-20 15:30:00,151.84,152.06,151.1,151.15,121977.0,148.7021,148.9175,147.9773,148.0263,121977.0
2023-12-21 09:30:00,152.92,153.49,151.66,153.42,13476.0,149.7597,150.318,148.5258,150.2494,13476.0
2023-12-21 10:00:00,153.39,154.38,152.81,153.68,22468.0,150.22,151.1896,149.652,150.504,22468.0
2023-12-21 10:30:00,153.92,154.11,153.53,153.83,20105.0,150.7391,150.9251,150.3571,150.6509,20105.0
2023-12-21 11:00:00,153.97,154.03,153.54,153.93,12203.0,150.788,150.8468,150.3669,150.7489,12203.0
2023-12-21 11:30:00,153.99,153.99,153.38,153.56,12263.0,150.8076,150.8076,150.2102,150.3865,12263.0
2023-12-21 12:00:00,153.38,153.54,152.93,153.0,8651.0,150.2102,150.3669,149.7695,149.8381,8651.0
2023-12-21 12:30:00,153.02,153.45,152.91,153.09,15139.0,149.8577,150.2788,149.7499,149.9262,15139.0
2023-12-21 13:00:00,153.18,153.51,152.86,153.21,9759.0,150.0144,150.3375,149.701,150.0437,9759.0
2023-12-21 13:30:00,153.28,153.49,152.99,153.46,8816.0,150.1123,150.318,149.8283,150.2886,8816.0
2023-12-21 14:00:00,153.5,153.51,153.12,153.32,17090.0,150.3278,150.3375,149.9556,150.1515,17090.0
2023-12-21 14:30:00,153.34,153.72,153.33,153.61,16467.0,150.1711,150.5432,150.1613,150.4355,16467.0
2023-12-21 15:00:00,153.69,154.07,153.31,153.99,24554.0,150.5138,150.886,150.1417,150.8076,24554.0
2023-12-21 15:30:00,154.09,154.37,153.91,154.33,70087.0,150.9056,151.1798,150.7293,151.1406,70087.0
2023-12-22 09:30:00,155.0,156.98,155.0,155.53,12333.0,151.7968,153.7358,151.7968,152.3158,12333.0
2023-12-22 10:00:00,155.82,156.06,155.39,156.06,10526.0,152.5998,152.8348,152.1787,152.8348,10526.0
2023-12-22 10:30:00,156.15,156.18,155.73,155.74,17608.0,152.923,152.9524,152.5117,152.5215,17608.0
2023-12-22 11:00:00,155.69,156.53,155.51,156.27,16696.0,152.4725,153.2951,152.2962,153.0405,16696.0
2023-12-22 11:30:00,156.33,156.33,155.85,156.02,7184.0,153.0993,153.0993,152.6292,152.7957,7184.0
2023-12-22 12:00:00,155.97,156.2,155.83,156.2,7606.0,152.7467,152.972,152.6096,152.972,7606.0
2023-12-22 12:30:00,156.33,156.67,156.17,156.49,4723.0,153.0993,153.4322,152.9426,153.256,4723.0
2023-12-22 13:00:00,156.47,156.47,156.18,156.23,16439.0,153.2364,153.2364,152.9524,153.0013,16439.0
2023-12-22 13:30:00,156.24,156.24,155.85,155.94,9735.0,153.0111,153.0111,152.6292,152.7173,9735.0
2023-12-22 14:00:00,155.91,155.92,154.73,154.78,13472.0,152.6879,152.6977,151.5323,151.5813,13472.0
2023-12-22 14:30:00,154.64,155.63,154.56,155.2,20118.0,151.4442,152.4137,151.3658,151.9926,20118.0
2023-12-22 15:00:00,155.2,155.43,155.0,155.35,19562.0,151.9926,152.2179,151.7968,152.1395,19562.0
2023-12-22 15:30:00,155.43,155.47,155.01,155.45,52865.0,152.2179,152.257,151.8065,152.2375,52865.0
2023-12-26 09:30:00,156.14,156.75,155.07,156.3,14762.0,152.9132,153.5106,151.8653,153.0699,14762.0
2023-12-26 10:00:00,156.36,157.01,156.29,156.99,16534.0,153.1286,153.7652,153.0601,153.7456,16534.0
2023-12-26 10:30:00,156.99,157.12,156.39,156.79,13448.0,153.7456,153.8729,153.158,153.5498,13448.0
2023-12-26 11:00:00,156.8,157.2,156.74,157.12,6793.0,153.5596,153.9513,153.5008,153.8729,6793.0
2023-12-26 11:30:00,157.15,157.43,157.03,157.43,7862.0,153.9023,154.1765,153.7848,154.1765,7862.0
2023-12-26 12:00:00,157.44,157.89,157.3,157.83,8637.0,154.1863,154.627,154.0492,154.5683,8637.0
2023-12-26 12:30:00,157.9,158.12,157.77,157.93,8013.0,154.6368,154.8523,154.5095,154.6662,8013.0
2023-12-26 13:00:00,158.06,158.26,157.95,158.08,6001.0,154.7935,154.9894,154.6858,154.8131,6001.0
2023-12-26 13:30:00,158.08,158.19,157.95,158.11,4335.0,154.8131,154.9208,154.6858,154.8425,4335.0
2023-12-26 14:00:00,158.23,158.41,158.18,158.37,6974.0,154.96,155.1363,154.911,155.0971,6974.0
2023-12-26 14:30:00,158.42,158.51,158.22,158.35,6262.0,155.1461,155.2342,154.9502,155.0775,6262.0
2023-12-26 15:00:00,158.34,158.41,158.08,158.08,13358.0,155.0677,155.1363,154.8131,154.8131,13358.0
2023-12-26 15:30:00,158.09,158.21,157.52,157.6,115616.0,154.8229,154.9404,154.2647,154.343,115616.0
2023-12-27 09:30:00,157.57,158.28,156.96,158.28,6427.0,154.3136,155.009,153.7162,155.009,6427.0
2023-12-27 10:00:00,158.26,158.65,158.11,158.46,9643.0,154.9894,155.3713,154.8425,155.1852,9643.0
2023-12-27 10:30:00,158.45,158.49,157.46,157.78,43008.0,155.1755,155.2146,154.2059,154.5193,43008.0
2023-12-27 11:00:00,157.75,158.05,157.45,157.81,25081.0,154.4899,154.7837,154.1961,154.5487,25081.0
2023-12-27 11:30:00,157.81,158.61,157.8,158.2,24646.0,154.5487,155.3321,154.5389,154.9306,24646.0
2023-12-27 12:00:00,158.22,158.84,158.12,158.29,27920.0,154.9502,155.5574,154.8523,155.0188,27920.0
2023-12-27 12:30:00,158.39,158.47,157.88,158.35,28460.0,155.1167,155.195,154.6172,155.0775,28460.0
2023-12-27 13:00:00,158.4,159.06,158.4,158.46,10320.0,155.1265,155.7728,155.1265,155.1852,10320.0
2023-12-27 13:30:00,158.39,158.41,158.1,158.1,7470.0,155.1167,155.1363,154.8327,154.8327,7470.0
2023-12-27 14:00:00,158.1,158.1,157.61,158.08,5641.0,154.8327,154.8327,154.3528,154.8131,5641.0
2023-12-27 14:30:00,157.97,157.98,157.52,157.82,10777.0,154.7054,154.7152,154.2647,154.5585,10777.0
2023-12-27 15:00:00,157.81,158.13,157.7,158.0,13381.0,154.5487,154.8621,154.441,154.7348,13381.0
2023-12-27 15:30:00,157.95,158.51,157.68,158.5,71224.0,154.6858,155.2342,154.4214,155.2244,71224.0
2023-12-28 09:30:00,158.0,158.92,158.0,158.37,15372.0,154.7348,155.6357,154.7348,155.0971,15372.0
2023-12-28 10:00:00,158.39,158.43,157.96,158.2,9562.0,155.1167,155.1559,154.6956,154.9306,9562.0
2023-12-28 10:30:00,158.33,158.33,157.54,157.54,14049.0,155.0579,155.0579,154.2843,154.2843,14049.0
2023-12-28 11:00:00,157.54,157.64,157.22,157.36,10704.0,154.2843,154.3822,153.9709,154.108,10704.0
2023-12-28 11:30:00,157.28,157.43,157.13,157.22,8008.0,154.0296,154.1765,153.8827,153.9709,8008.0
2023-12-28 12:00:00,157.21,157.68,157.2,157.53,16629.0,153.9611,154.4214,153.9513,154.2745,16629.0
2023-12-28 12:30:00,157.6,157.66,157.51,157.58,3781.0,154.343,154.4018,154.2549,154.3234,3781.0
2023-12-28 13:00:00,157.58,157.6,157.17,157.54,7355.0,154.3234,154.343,153.9219,154.2843,7355.0
2023-12-28 13:30:00,157.47,157.73,157.27,157.37,16820.0,154.2157,154.4703,154.0198,154.1178,16820.0
2023-12-28 14:00:00,157.37,157.62,157.29,157.41,6229.0,154.1178,154.3626,154.0394,154.1569,6229.0
2023-12-28 14:30:00,157.46,157.54,157.34,157.52,7288.0,154.2059,154.2843,154.0884,154.2647,7288.0
2023-12-28 15:00:00,157.5,157.5,157.14,157.28,12227.0,154.2451,154.2451,153.8925,154.0296,12227.0
2023-12-28 15:30:00,157.34,157.53,157.14,157.33,74682.0,154.0884,154.2745,153.8925,154.0786,74682.0
2023-12-29 09:30:00,157.01,157.64,156.26,156.63,13208.0,153.7652,154.3822,153.0307,153.3931,13208.0
2023-12-29 10:00:00,156.74,156.89,156.23,156.39,6297.0,153.5008,153.6477,153.0013,153.158,6297.0
2023-12-29 10:30:00,156.38,156.41,155.8,156.21,31507.0,153.1482,153.1776,152.5802,152.9817,31507.0
2023-12-29 11:00:00,156.24,156.24,155.92,156.06,19144.0,153.0111,153.0111,152.6977,152.8348,19144.0
2023-12-29 11:30:00,156.13,156.25,155.95,156.05,11670.0,152.9034,153.0209,152.7271,152.8251,11670.0
2023-12-29 12:00:00,156.06,156.37,155.99,156.24,3407.0,152.8348,153.1384,152.7663,153.0111,3407.0
2023-12-29 12:30:00,156.27,156.73,156.21,156.64,8249.0,153.0405,153.491,152.9817,153.4029,8249.0
2023-12-29 13:00:00,156.6,156.68,156.36,156.57,7669.0,153.3637,153.442,153.1286,153.3343,7669.0
2023-12-29 13:30:00,156.58,156.73,156.55,156.61,2184.0,153.3441,153.491,153.3147,153.3735,2184.0
2023-12-29 14:00:00,156.58,156.74,156.26,156.44,7730.0,153.3441,153.5008,153.0307,153.207,7730.0
2023-12-29 14:30:00,156.48,156.49,156.17,156.35,4074.0,153.2462,153.256,152.9426,153.1189,4074.0
2023-12-29 15:00:00,156.28,156.29,155.91,156.1,9547.0,153.0503,153.0601,152.6879,152.874,9547.0
2023-12-29 15:30:00,156.07,156.08,155.32,155.37,49289.0,152.8446,152.8544,152.1101,152.1591,49289.0
2024-01-02 09:30:00,153.58,155.77,153.26,155.47,20612.0,150.4061,152.5508,150.0927,152.257,20612.0
2024-01-02 10:00:00,155.58,156.0,154.42,154.58,13183.0,152.3648,152.7761,151.2287,151.3854,13183.0
2024-01-02 10:30:00,154.56,155.39,154.3,154.69,28009.0,151.3658,152.1787,151.1112,151.4932,28009.0
2024-01-02 11:00:00,154.5,155.04,154.5,154.77,8155.0,151.3071,151.8359,151.3071,151.5715,8155.0
2024-01-02 11:30:00,154.77,155.42,154.56,155.3,16356.0,151.5715,152.2081,151.3658,152.0906,16356.0
2024-01-02 12:00:00,155.26,155.59,155.19,155.25,17959.0,152.0514,152.3746,151.9828,152.0416,17959.0
2024-01-02 12:30:00,155.27,155.5,155.03,155.11,18235.0,152.0612,152.2864,151.8261,151.9045,18235.0
2024-01-02 13:00:00,155.06,155.28,154.97,155.03,15995.0,151.8555,152.071,151.7674,151.8261,15995.0
2024-01-02 13:30:00,155.03,155.29,154.77,154.85,28086.0,151.8261,152.0808,151.5715,151.6499,28086.0
2024-01-02 14:00:00,154.86,154.87,154.11,154.16,20697.0,151.6596,151.6694,150.9251,150.9741,20697.0
2024-01-02 14:30:00,154.34,154.36,153.73,154.1,20545.0,151.1504,151.17,150.553,150.9154,20545.0
2024-01-02 15:00:00,154.1,154.1,153.59,153.85,23124.0,150.9154,150.9154,150.4159,150.6705,23124.0
2024-01-02 15:30:00,153.89,154.78,153.85,154.72,103354.0,150.7097,151.5813,150.6705,151.5225,103354.0
2024-01-03 09:30:00,152.12,153.16,150.31,150.86,58137.0,148.9763,149.9948,147.2037,147.7423,58137.0
2024-01-03 10:00:00,150.86,151.21,149.5,150.02,27841.0,147.7423,148.0851,146.4104,146.9197,27841.0
2024-01-03 10:30:00,149.89,149.97,148.14,149.0,22667.0,146.7924,146.8707,145.0785,145.9207,22667.0
2024-01-03 11:00:00,149.12,150.25,148.99,150.03,23817.0,146.0383,147.1449,145.911,146.9295,23817.0
2024-01-03 11:30:00,150.03,150.26,149.61,149.88,20941.0,146.9295,147.1547,146.5181,146.7826,20941.0
2024-01-03 12:00:00,150.02,150.44,149.7,150.31,40238.0,146.9197,147.331,146.6063,147.2037,40238.0
2024-01-03 12:30:00,150.36,151.0,150.16,150.96,16913.0,147.2526,147.8794,147.0568,147.8402,16913.0
2024-01-03 13:00:00,151.1,152.22,151.1,152.21,24301.0,147.9773,149.0742,147.9773,149.0644,24301.0
2024-01-03 13:30:00,152.22,152.41,151.98,151.99,9464.0,149.0742,149.2603,148.8392,148.849,9464.0
2024-01-03 14:00:00,151.95,152.34,151.52,152.12,42325.0,148.8098,149.1917,148.3887,148.9763,42325.0
2024-01-03 14:30:00,152.2,152.35,151.1,151.14,17292.0,149.0546,149.2015,147.9773,148.0165,17292.0
2024-01-03 15:00:00,151.02,151.06,149.85,149.85,14596.0,147.899,147.9382,146.7532,146.7532,14596.0
2024-01-03 15:30:00,149.99,150.42,149.93,150.3,63486.0,146.8903,147.3114,146.8315,147.1939,63486.0
2024-01-04 09:30:00,151.08,152.19,149.84,150.98,17516.0,147.9578,149.0448,146.7434,147.8598,17516.0
2024-01-04 10:00:00,150.92,151.64,150.9,151.06,8453.0,147.8011,148.5062,147.7815,147.9382,8453.0
2024-01-04 10:30:00,150.97,151.79,150.88,151.36,12545.0,147.85,148.6531,147.7619,148.232,12545.0
2024-01-04 11:00:00,151.35,151.52,151.09,151.3,16390.0,148.2222,148.3887,147.9676,148.1732,16390.0
2024-01-04 11:30:00,151.11,151.34,150.43,150.7,5239.0,147.9871,148.2124,147.3212,147.5856,5239.0
2024-01-04 12:00:00,150.69,150.86,150.31,150.86,9177.0,147.5758,147.7423,147.2037,147.7423,9177.0
2024-01-04 12:30:00,150.73,150.82,150.55,150.59,6112.0,147.615,147.7031,147.4387,147.4779,6112.0
2024-01-04 13:00:00,150.53,150.74,150.4,150.52,6964.0,147.4191,147.6248,147.2918,147.4093,6964.0
2024-01-04 13:30:00,150.5,150.75,150.38,150.62,14875.0,147.3897,147.6346,147.2722,147.5073,14875.0
2024-01-04 14:00:00,150.63,150.71,150.27,150.28,22733.0,147.5171,147.5954,147.1645,147.1743,22733.0
2024-01-04 14:30:00,150.31,150.42,149.85,150.24,8650.0,147.2037,147.3114,146.7532,147.1351,8650.0
2024-01-04 15:00:00,150.19,150.53,150.08,150.3,9806.0,147.0862,147.4191,146.9784,147.1939,9806.0
2024-01-04 15:30:00,150.31,150.51,149.71,149.9,94749.0,147.2037,147.3995,146.6161,146.8021,94749.0
2024-01-05 09:30:00,149.22,151.1,148.12,150.78,49814.0,146.1362,147.9773,145.0589,147.664,49814.0
2024-01-05 10:00:00,150.93,152.48,150.66,151.02,28651.0,147.8109,149.3288,147.5464,147.899,28651.0
2024-01-05 10:30:00,151.0,151.52,150.69,151.38,16298.0,147.8794,148.3887,147.5758,148.2516,16298.0
2024-01-05 11:00:00,151.17,151.42,150.23,150.41,13247.0,148.0459,148.2907,147.1253,147.3016,13247.0
2024-01-05 11:30:00,150.42,150.57,150.28,150.57,7819.0,147.3114,147.4583,147.1743,147.4583,7819.0
2024-01-05 12:00:00,150.59,150.6,149.87,150.22,8214.0,147.4779,147.4877,146.7728,147.1155,8214.0
2024-01-05 12:30:00,150.28,150.82,150.19,150.52,15541.0,147.1743,147.7031,147.0862,147.4093,15541.0
2024-01-05 13:00:00,150.34,150.5,150.16,150.5,3361.0,147.2331,147.3897,147.0568,147.3897,3361.0
2024-01-05 13:30:00,150.68,151.13,150.68,151.01,6202.0,147.566,148.0067,147.566,147.8892,6202.0
2024-01-05 14:00:00,151.09,151.2,150.17,150.17,20991.0,147.9676,148.0753,147.0666,147.0666,20991.0
2024-01-05 14:30:00,150.16,150.47,149.38,149.45,14521.0,147.0568,147.3604,146.2929,146.3614,14521.0
2024-01-05 15:00:00,149.44,150.18,149.43,150.18,13728.0,146.3517,147.0764,146.3419,147.0764,13728.0
2024-01-05 15:30:00,150.2,150.49,149.9,150.15,104928.0,147.0959,147.38,146.8021,147.047,104928.0
2024-01-08 09:30:00,149.77,149.98,148.31,149.34,10379.0,146.6748,146.8805,145.245,146.2537,10379.0
2024-01-08 10:00:00,149.44,149.54,148.94,149.27,18622.0,146.3517,146.4496,145.862,146.1852,18622.0
2024-01-08 10:30:00,149.45,149.82,149.32,149.34,39728.0,146.3614,146.7238,146.2341,146.2537,39728.0
2024-01-08 11:00:00,149.34,149.58,149.15,149.44,13507.0,146.2537,146.4888,146.0676,146.3517,13507.0
2024-01-08 11:30:00,149.45,149.86,149.24,149.37,74419.0,146.3614,146.763,146.1558,146.2831,74419.0
2024-01-08 12:00:00,149.37,149.56,148.79,148.8,23510.0,146.2831,146.4692,145.7151,145.7249,23510.0
2024-01-08 12:30:00,148.84,149.14,148.8,149.13,19025.0,145.7641,146.0579,145.7249,146.0481,19025.0
2024-01-08 13:00:00,149.07,149.47,149.07,149.34,28381.0,145.9893,146.381,145.9893,146.2537,28381.0
2024-01-08 13:30:00,149.34,149.41,148.99,149.14,72225.0,146.2537,146.3223,145.911,146.0579,72225.0
2024-01-08 14:00:00,149.14,149.51,149.14,149.42,21894.0,146.0579,146.4202,146.0579,146.3321,21894.0
2024-01-08 14:30:00,149.52,149.57,149.18,149.4,44118.0,146.43,146.479,146.097,146.3125,44118.0
2024-01-08 15:00:00,149.45,149.47,149.05,149.11,27828.0,146.3614,146.381,145.9697,146.0285,27828.0
2024-01-08 15:30:00,149.11,149.35,149.05,149.14,142305.0,146.0285,146.2635,145.9697,146.0579,142305.0
2024-01-09 09:30:00,147.9,147.9,145.99,146.68,27276.0,144.8435,144.8435,142.973,143.6487,27276.0
2024-01-09 10:00:00,146.99,147.24,146.31,147.06,52065.0,143.9523,144.1971,143.2863,144.0208,52065.0
2024-01-09 10:30:00,147.01,147.31,146.62,146.62,12920.0,143.9719,144.2657,143.5899,143.5899,12920.0
2024-01-09 11:00:00,146.62,147.42,146.47,147.3,31381.0,143.5899,144.3734,143.443,144.2559,31381.0
2024-01-09 11:30:00,147.34,148.06,147.25,147.97,45530.0,144.2951,145.0002,144.2069,144.912,45530.0
2024-01-09 12:00:00,147.93,147.94,147.48,147.92,20767.0,144.8729,144.8827,144.4322,144.8631,20767.0
2024-01-09 12:30:00,147.93,147.93,147.59,147.59,12462.0,144.8729,144.8729,144.5399,144.5399,12462.0
2024-01-09 13:00:00,147.68,147.92,147.45,147.62,15725.0,144.628,144.8631,144.4028,144.5693,15725.0
2024-01-09 13:30:00,147.63,148.54,147.59,148.31,31312.0,144.5791,145.4703,144.5399,145.245,31312.0
2024-01-09 14:00:00,148.31,148.32,147.57,147.57,5870.0,145.245,145.2548,144.5203,144.5203,5870.0
2024-01-09 14:30:00,147.6,147.77,147.46,147.71,12119.0,144.5497,144.7162,144.4126,144.6574,12119.0
2024-01-09 15:00:00,147.73,147.91,147.57,147.57,23193.0,144.677,144.8533,144.5203,144.5203,23193.0
2024-01-09 15:30:00,147.64,147.67,147.29,147.6,86456.0,144.5889,144.6182,144.2461,144.5497,86456.0
2024-01-10 09:30:00,146.5,147.59,146.49,147.05,11041.0,143.4724,144.5399,143.4626,144.011,11041.0
2024-01-10 10:00:00,147.05,147.63,146.49,147.37,14076.0,144.011,144.5791,143.4626,144.3244,14076.0
2024-01-10 10:30:00,147.45,147.63,147.35,147.51,19341.0,144.4028,144.5791,144.3048,144.4615,19341.0
2024-01-10 11:00:00,147.57,147.9,147.41,147.77,10510.0,144.5203,144.8435,144.3636,144.7162,10510.0
2024-01-10 11:30:00,147.76,148.26,147.61,147.98,60199.0,144.7064,145.196,144.5595,144.9218,60199.0
2024-01-10 12:00:00,148.05,148.6,147.85,148.55,24858.0,144.9904,145.529,144.7945,145.48,24858.0
2024-01-10 12:30:00,148.51,148.66,148.36,148.5,10464.0,145.4409,145.5878,145.294,145.4311,10464.0
2024-01-10 13:00:00,148.5,148.75,148.34,148.56,13025.0,145.4311,145.6759,145.2744,145.4898,13025.0
2024-01-10 13:30:00,148.51,148.76,148.35,148.74,11508.0,145.4409,145.6857,145.2842,145.6661,11508.0
2024-01-10 14:00:00,148.69,149.14,148.54,149.08,10295.0,145.6172,146.0579,145.4703,145.9991,10295.0
2024-01-10 14:30:00,149.08,149.33,148.94,149.26,23482.0,145.9991,146.2439,145.862,146.1754,23482.0
2024-01-10 15:00:00,149.27,149.72,149.0,149.19,38753.0,146.1852,146.6259,145.9207,146.1068,38753.0
2024-01-10 15:30:00,149.14,149.4,148.9,148.99,89437.0,146.0579,146.3125,145.8228,145.911,89437.0
2024-01-11 09:30:00,148.68,149.61,147.25,147.25,21266.0,145.6074,146.5181,144.2069,144.2069,21266.0
2024-01-11 10:00:00,147.07,147.13,146.49,146.84,30026.0,144.0306,144.0894,143.4626,143.8054,30026.0
2024-01-11 10:30:00,146.88,147.45,146.46,146.64,19639.0,143.8446,144.4028,143.4332,143.6095,19639.0
2024-01-11 11:00:00,146.71,147.47,146.64,147.18,22506.0,143.6781,144.4224,143.6095,144.1384,22506.0
2024-01-11 11:30:00,147.29,147.53,147.02,147.02,27649.0,144.2461,144.4811,143.9817,143.9817,27649.0
2024-01-11 12:00:00,146.93,147.02,146.51,146.52,11334.0,143.8935,143.9817,143.4822,143.492,11334.0
2024-01-11 12:30:00,146.5,147.43,146.5,147.19,22706.0,143.4724,144.3832,143.4724,144.1482,22706.0
2024-01-11 13:00:00,147.28,147.59,147.17,147.18,10838.0,144.2363,144.5399,144.1286,144.1384,10838.0
2024-01-11 13:30:00,147.18,147.39,147.0,147.37,12218.0,144.1384,144.344,143.9621,144.3244,12218.0
2024-01-11 14:00:00,147.28,147.51,147.23,147.5,11194.0,144.2363,144.4615,144.1873,144.4517,11194.0
2024-01-11 14:30:00,147.6,147.84,147.49,147.83,17523.0,144.5497,144.7847,144.442,144.7749,17523.0
2024-01-11 15:00:00,147.84,147.86,147.48,147.61,36217.0,144.7847,144.8043,144.4322,144.5595,36217.0
2024-01-11 15:30:00,147.59,147.74,146.91,147.39,96820.0,144.5399,144.6868,143.8739,144.344,96820.0
2024-01-12 09:30:00,149.22,149.22,147.49,147.66,13031.0,146.1362,146.1362,144.442,144.6084,13031.0
2024-01-12 10:00:00,147.38,147.45,146.54,146.77,9661.0,144.3342,144.4028,143.5116,143.7368,9661.0
2024-01-12 10:30:00,146.67,146.81,145.65,145.72,13876.0,143.6389,143.776,142.64,142.7085,13876.0
2024-01-12 11:00:00,145.86,146.27,145.67,146.27,5388.0,142.8456,143.2472,142.6596,143.2472,5388.0
2024-01-12 11:30:00,146.35,146.35,145.94,146.09,3464.0,143.3255,143.3255,142.924,143.0709,3464.0
2024-01-12 12:00:00,146.09,146.41,146.04,146.41,6474.0,143.0709,143.3843,143.0219,143.3843,6474.0
2024-01-12 12:30:00,146.29,146.95,146.29,146.81,4877.0,143.2668,143.9131,143.2668,143.776,4877.0
2024-01-12 13:00:00,146.81,147.4,146.81,147.4,8639.0,143.776,144.3538,143.776,144.3538,8639.0
2024-01-12 13:30:00,147.31,147.54,147.22,147.38,12408.0,144.2657,144.4909,144.1775,144.3342,12408.0
2024-01-12 14:00:00,147.36,147.63,147.34,147.62,12426.0,144.3146,144.5791,144.2951,144.5693,12426.0
2024-01-12 14:30:00,147.59,147.69,147.42,147.61,13854.0,144.5399,144.6378,144.3734,144.5595,13854.0
2024-01-12 15:00:00,147.62,147.94,147.57,147.78,20110.0,144.5693,144.8827,144.5203,144.726,20110.0
2024-01-12 15:30:00,147.74,147.85,147.31,147.36,73161.0,144.6868,144.7945,144.2657,144.3146,73161.0
2024-01-16 09:30:00,144.38,145.61,142.9,144.28,36008.0,141.3962,142.6008,139.9468,141.2983,36008.0
2024-01-16 10:00:00,144.08,144.86,143.74,144.79,19373.0,141.1024,141.8663,140.7695,141.7978,19373.0
2024-01-16 10:30:00,144.8,145.08,144.35,144.35,46948.0,141.8075,142.0818,141.3668,141.3668,46948.0
2024-01-16 11:00:00,144.34,144.41,143.51,143.95,34813.0,141.3571,141.4256,140.5442,140.9751,34813.0
2024-01-16 11:30:00,143.88,144.1,143.35,143.51,25101.0,140.9066,141.122,140.3875,140.5442,25101.0
2024-01-16 12:00:00,143.61,143.61,143.25,143.39,9433.0,140.6421,140.6421,140.2896,140.4267,9433.0
2024-01-16 12:30:00,143.42,143.43,142.8,142.86,29137.0,140.4561,140.4659,139.8489,139.9076,29137.0
2024-01-16 13:00:00,142.86,143.7,142.79,143.7,45207.0,139.9076,140.7303,139.8391,140.7303,45207.0
2024-01-16 13:30:00,143.73,143.85,143.19,143.48,11076.0,140.7597,140.8772,140.2308,140.5148,11076.0
2024-01-16 14:00:00,143.5,143.93,143.49,143.73,21906.0,140.5344,140.9555,140.5246,140.7597,21906.0
2024-01-16 14:30:00,143.6,144.06,143.6,143.94,9316.0,140.6323,141.0828,140.6323,140.9653,9316.0
2024-01-16 15:00:00,143.93,144.26,143.92,144.12,21553.0,140.9555,141.2787,140.9457,141.1416,21553.0
2024-01-16 15:30:00,144.17,144.61,143.93,144.56,71040.0,141.1906,141.6215,140.9555,141.5725,71040.0
2024-01-17 09:30:00,142.25,143.36,141.56,142.5,22937.0,139.3102,140.3973,138.6345,139.5551,22937.0
2024-01-17 10:00:00,142.57,143.3,142.37,142.74,20253.0,139.6236,140.3385,139.4278,139.7901,20253.0
2024-01-17 10:30:00,142.73,143.03,142.29,142.46,9302.0,139.7803,140.0741,139.3494,139.5159,9302.0
2024-01-17 11:00:00,142.63,142.85,142.6,142.72,8694.0,139.6824,139.8978,139.653,139.7705,8694.0
2024-01-17 11:30:00,142.6,143.17,142.46,143.01,10142.0,139.653,140.2112,139.5159,140.0545,10142.0
2024-01-17 12:00:00,143.02,143.12,142.78,142.97,5932.0,140.0643,140.1623,139.8293,140.0154,5932.0
2024-01-17 12:30:00,142.97,143.28,142.85,143.23,10396.0,140.0154,140.319,139.8978,140.27,10396.0
2024-01-17 13:00:00,143.23,143.3,142.69,143.13,17184.0,140.27,140.3385,139.7412,140.1721,17184.0
2024-01-17 13:30:00,143.14,143.22,142.89,143.0,24946.0,140.1819,140.2602,139.937,140.0447,24946.0
2024-01-17 14:00:00,143.0,143.04,142.67,142.83,20308.0,140.0447,140.0839,139.7216,139.8783,20308.0
2024-01-17 14:30:00,142.83,142.93,142.49,142.5,8294.0,139.8783,139.9762,139.5453,139.5551,8294.0
2024-01-17 15:00:00,142.47,142.64,142.28,142.57,16793.0,139.5257,139.6922,139.3396,139.6236,16793.0
2024-01-17 15:30:00,142.57,143.03,142.54,142.84,95299.0,139.6236,140.0741,139.5943,139.8881,95299.0
2024-01-18 09:30:00,143.75,144.2,143.75,144.01,78549.0,140.7792,141.2199,140.7792,141.0339,78549.0
2024-01-18 10:00:00,143.91,144.37,143.07,143.09,15735.0,140.9359,141.3864,140.1133,140.1329,15735.0
2024-01-18 10:30:00,143.11,143.59,142.98,143.02,98834.0,140.1525,140.6226,140.0252,140.0643,98834.0
2024-01-18 11:00:00,142.93,144.07,142.73,143.86,7783.0,139.9762,141.0926,139.7803,140.887,7783.0
2024-01-18 11:30:00,143.76,143.95,143.59,143.64,3784.0,140.789,140.9751,140.6226,140.6715,3784.0
2024-01-18 12:00:00,143.6,144.08,143.44,144.0,8715.0,140.6323,141.1024,140.4757,141.0241,8715.0
2024-01-18 12:30:00,143.98,144.17,143.86,144.0,2585.0,141.0045,141.1906,140.887,141.0241,2585.0
2024-01-18 13:00:00,143.85,144.12,143.83,144.08,5194.0,140.8772,141.1416,140.8576,141.1024,5194.0
2024-01-18 13:30:00,144.06,144.28,144.0,144.12,4599.0,141.0828,141.2983,141.0241,141.1416,4599.0
2024-01-18 14:00:00,144.17,144.63,144.1,144.62,10288.0,141.1906,141.6411,141.122,141.6313,10288.0
2024-01-18 14:30:00,144.69,144.91,144.44,144.89,5608.0,141.6998,141.9153,141.455,141.8957,5608.0
2024-01-18 15:00:00,144.84,145.78,144.77,145.65,23202.0,141.8467,142.7673,141.7782,142.64,23202.0
2024-01-18 15:30:00,145.68,145.78,145.35,145.58,68128.0,142.6694,142.7673,142.3462,142.5714,68128.0
2024-01-19 09:30:00,145.85,146.55,143.46,144.34,36188.0,142.8358,143.5214,140.4952,141.3571,36188.0
2024-01-19 10:00:00,144.03,144.37,143.69,143.92,11948.0,141.0535,141.3864,140.7205,140.9457,11948.0
2024-01-19 10:30:00,143.91,144.67,143.49,144.67,20737.0,140.9359,141.6802,140.5246,141.6802,20737.0
2024-01-19 11:00:00,144.55,144.87,144.27,144.31,7884.0,141.5627,141.8761,141.2885,141.3277,7884.0
2024-01-19 11:30:00,144.38,144.39,143.88,144.23,7454.0,141.3962,141.406,140.9066,141.2493,7454.0
2024-01-19 12:00:00,144.19,144.54,144.04,144.54,6072.0,141.2102,141.5529,141.0633,141.5529,6072.0
2024-01-19 12:30:00,144.53,144.77,144.36,144.69,9377.0,141.5431,141.7782,141.3766,141.6998,9377.0
2024-01-19 13:00:00,144.66,145.13,144.53,144.99,10010.0,141.6704,142.1307,141.5431,141.9936,10010.0
2024-01-19 13:30:00,145.06,145.27,145.0,145.27,13346.0,142.0622,142.2678,142.0034,142.2678,13346.0
2024-01-19 14:00:00,145.16,145.92,145.16,145.7,19615.0,142.1601,142.9044,142.1601,142.6889,19615.0
2024-01-19 14:30:00,145.72,145.74,145.36,145.72,13732.0,142.7085,142.7281,142.356,142.7085,13732.0
2024-01-19 15:00:00,145.68,145.88,145.48,145.57,16567.0,142.6694,142.8652,142.4735,142.5616,16567.0
2024-01-19 15:30:00,145.48,145.51,144.9,145.12,99097.0,142.4735,142.5029,141.9055,142.1209,99097.0
2024-01-22 09:30:00,144.62,146.6,144.27,146.01,32182.0,141.6313,143.5703,141.2885,142.9925,32182.0
2024-01-22 10:00:00,146.09,146.27,145.28,145.46,24186.0,143.0709,143.2472,142.2776,142.4539,24186.0
2024-01-22 10:30:00,145.43,145.53,144.79,145.02,25051.0,142.4245,142.5225,141.7978,142.023,25051.0
2024-01-22 11:00:00,144.96,145.33,144.69,145.31,8161.0,141.9642,142.3266,141.6998,142.307,8161.0
2024-01-22 11:30:00,145.38,145.61,145.2,145.46,8646.0,142.3756,142.6008,142.1993,142.4539,8646.0
2024-01-22 12:00:00,145.52,145.63,145.24,145.3,25336.0,142.5127,142.6204,142.2385,142.2972,25336.0
2024-01-22 12:30:00,145.35,145.54,145.15,145.23,27619.0,142.3462,142.5323,142.1503,142.2287,27619.0
2024-01-22 13:00:00,145.25,145.53,145.12,145.22,35304.0,142.2482,142.5225,142.1209,142.2189,35304.0
2024-01-22 13:30:00,145.3,145.54,145.15,145.41,14731.0,142.2972,142.5323,142.1503,142.4049,14731.0
2024-01-22 14:00:00,145.44,145.56,144.87,145.05,21915.0,142.4343,142.5518,141.8761,142.0524,21915.0
2024-01-22 14:30:00,145.06,145.19,144.93,144.97,13893.0,142.0622,142.1895,141.9349,141.974,13893.0
2024-01-22 15:00:00,144.97,145.67,144.85,145.67,17778.0,141.974,142.6596,141.8565,142.6596,17778.0
2024-01-22 15:30:00,145.71,145.86,145.21,145.28,80659.0,142.6987,142.8456,142.2091,142.2776,80659.0
2024-01-23 09:30:00,146.78,147.77,146.5,147.66,29526.0,143.7466,144.7162,143.4724,144.6084,29526.0
2024-01-23 10:00:00,147.66,147.88,147.19,147.38,18762.0,144.6084,144.8239,144.1482,144.3342,18762.0
2024-01-23 10:30:00,147.24,147.42,145.52,145.53,53450.0,144.1971,144.3734,142.5127,142.5225,53450.0
2024-01-23 11:00:00,145.53,146.19,145.45,145.53,13444.0,142.5225,143.1688,142.4441,142.5225,13444.0
2024-01-23 11:30:00,145.61,145.96,145.48,145.76,10319.0,142.6008,142.9436,142.4735,142.7477,10319.0
2024-01-23 12:00:00,145.78,145.78,145.49,145.68,13263.0,142.7673,142.7673,142.4833,142.6694,13263.0
2024-01-23 12:30:00,145.69,145.77,145.44,145.61,16245.0,142.6792,142.7575,142.4343,142.6008,16245.0
2024-01-23 13:00:00,145.61,146.92,145.44,146.87,37676.0,142.6008,143.8837,142.4343,143.8348,37676.0
2024-01-23 13:30:00,146.81,146.96,146.49,146.88,13342.0,143.776,143.9229,143.4626,143.8446,13342.0
2024-01-23 14:00:00,146.77,146.83,146.26,146.36,14043.0,143.7368,143.7956,143.2374,143.3353,14043.0
2024-01-23 14:30:00,146.49,147.02,146.49,146.9,14830.0,143.4626,143.9817,143.4626,143.8641,14830.0
2024-01-23 15:00:00,146.93,147.26,146.74,147.11,26050.0,143.8935,144.2167,143.7075,144.0698,26050.0
2024-01-23 15:30:00,147.06,147.13,146.18,146.31,72471.0,144.0208,144.0894,143.159,143.2863,72471.0
2024-01-24 09:30:00,145.75,147.35,145.0,146.04,56146.0,142.7379,144.3048,142.0034,143.0219,56146.0
2024-01-24 10:00:00,146.03,146.03,144.16,144.41,36666.0,143.0121,143.0121,141.1808,141.4256,36666.0
2024-01-24 10:30:00,144.31,145.42,144.05,144.42,25624.0,141.3277,142.4147,141.073,141.4354,25624.0
2024-01-24 11:00:00,144.5,145.47,144.49,145.47,20341.0,141.5137,142.4637,141.504,142.4637,20341.0
2024-01-24 11:30:00,145.4,145.42,145.01,145.02,11471.0,142.3951,142.4147,142.0132,142.023,11471.0
2024-01-24 12:00:00,144.99,144.99,144.5,144.84,15510.0,141.9936,141.9936,141.5137,141.8467,15510.0
2024-01-24 12:30:00,144.69,144.77,144.31,144.42,15513.0,141.6998,141.7782,141.3277,141.4354,15513.0
2024-01-24 13:00:00,144.59,144.59,143.59,143.83,13298.0,141.6019,141.6019,140.6226,140.8576,13298.0
2024-01-24 13:30:00,143.8,143.8,143.3,143.4,15990.0,140.8282,140.8282,140.3385,140.4365,15990.0
2024-01-24 14:00:00,143.41,143.54,143.19,143.19,22163.0,140.4463,140.5736,140.2308,140.2308,22163.0
2024-01-24 14:30:00,143.19,143.8,143.09,143.68,16047.0,140.2308,140.8282,140.1329,140.7107,16047.0
2024-01-24 15:00:00,143.68,143.91,142.95,142.96,20981.0,140.7107,140.9359,139.9958,140.0056,20981.0
2024-01-24 15:30:00,143.0,143.62,142.97,143.38,73272.0,140.0447,140.6519,140.0154,140.4169,73272.0
2024-01-25 09:30:00,145.19,145.51,143.25,144.45,29658.0,142.1895,142.5029,140.2896,141.4648,29658.0
2024-01-25 10:00:00,144.66,145.35,144.25,144.47,15674.0,141.6704,142.3462,141.2689,141.4844,15674.0
2024-01-25 10:30:00,144.5,144.51,142.76,143.02,13122.0,141.5137,141.5235,139.8097,140.0643,13122.0
2024-01-25 11:00:00,143.02,143.94,142.91,143.74,7608.0,140.0643,140.9653,139.9566,140.7695,7608.0
2024-01-25 11:30:00,143.65,143.66,142.97,142.99,20555.0,140.6813,140.6911,140.0154,140.035,20555.0
2024-01-25 12:00:00,143.0,143.75,142.95,143.75,12896.0,140.0447,140.7792,139.9958,140.7792,12896.0
2024-01-25 12:30:00,143.68,143.72,143.45,143.69,11346.0,140.7107,140.7499,140.4854,140.7205,11346.0
2024-01-25 13:00:00,143.84,144.26,143.67,143.78,14959.0,140.8674,141.2787,140.7009,140.8086,14959.0
2024-01-25 13:30:00,143.82,144.26,143.79,144.21,9855.0,140.8478,141.2787,140.8184,141.2297,9855.0
2024-01-25 14:00:00,144.05,144.51,144.0,144.5,8844.0,141.073,141.5235,141.0241,141.5137,8844.0
2024-01-25 14:30:00,144.58,144.69,144.23,144.37,31757.0,141.5921,141.6998,141.2493,141.3864,31757.0
2024-01-25 15:00:00,144.3,144.51,144.22,144.4,36126.0,141.3179,141.5235,141.2395,141.4158,36126.0
2024-01-25 15:30:00,144.43,145.4,144.39,145.38,111678.0,141.4452,142.3951,141.406,142.3756,111678.0
2024-01-26 09:30:00,145.99,146.59,145.42,145.54,13399.0,142.973,143.5606,142.4147,142.5323,13399.0
2024-01-26 10:00:00,145.5,145.92,145.49,145.92,7970.0,142.4931,142.9044,142.4833,142.9044,7970.0
2024-01-26 10:30:00,145.87,146.52,145.87,146.16,16256.0,142.8554,143.492,142.8554,143.1394,16256.0
2024-01-26 11:00:00,146.18,146.18,145.52,145.72,9079.0,143.159,143.159,142.5127,142.7085,9079.0
2024-01-26 11:30:00,145.74,145.97,145.31,145.71,17958.0,142.7281,142.9534,142.307,142.6987,17958.0
2024-01-26 12:00:00,145.7,145.7,145.35,145.47,10192.0,142.6889,142.6889,142.3462,142.4637,10192.0
2024-01-26 12:30:00,145.47,145.53,145.11,145.25,10304.0,142.4637,142.5225,142.1111,142.2482,10304.0
2024-01-26 13:00:00,145.28,145.73,145.2,145.71,9459.0,142.2776,142.7183,142.1993,142.6987,9459.0
2024-01-26 13:30:00,145.71,145.71,145.36,145.44,11782.0,142.6987,142.6987,142.356,142.4343,11782.0
2024-01-26 14:00:00,145.36,145.71,145.35,145.53,12000.0,142.356,142.6987,142.3462,142.5225,12000.0
2024-01-26 14:30:00,145.47,146.07,145.43,146.07,28298.0,142.4637,143.0513,142.4245,143.0513,28298.0
2024-01-26 15:00:00,146.07,146.32,146.01,146.3,44336.0,143.0513,143.2961,142.9925,143.2765,44336.0
2024-01-26 15:30:00,146.33,146.4,145.72,146.14,104041.0,143.3059,143.3745,142.7085,143.1199,104041.0
2024-01-29 09:30:00,145.79,145.79,144.16,145.28,12305.0,142.7771,142.7771,141.1808,142.2776,12305.0
2024-01-29 10:00:00,145.43,146.11,145.43,146.03,44837.0,142.4245,143.0905,142.4245,143.0121,44837.0
2024-01-29 10:30:00,146.12,146.95,145.93,146.65,21345.0,143.1003,143.9131,142.9142,143.6193,21345.0
2024-01-29 11:00:00,146.61,146.81,146.42,146.56,12889.0,143.5801,143.776,143.3941,143.5312,12889.0
2024-01-29 11:30:00,146.46,146.64,146.32,146.63,7936.0,143.4332,143.6095,143.2961,143.5997,7936.0
2024-01-29 12:00:00,146.56,146.7,146.28,146.52,4166.0,143.5312,143.6683,143.257,143.492,4166.0
2024-01-29 12:30:00,146.56,146.76,146.25,146.36,16406.0,143.5312,143.727,143.2276,143.3353,16406.0
2024-01-29 13:00:00,146.35,146.7,146.33,146.5,6471.0,143.3255,143.6683,143.3059,143.4724,6471.0
2024-01-29 13:30:00,146.55,146.55,146.22,146.31,5808.0,143.5214,143.5214,143.1982,143.2863,5808.0
2024-01-29 14:00:00,146.34,146.51,146.24,146.4,9338.0,143.3157,143.4822,143.2178,143.3745,9338.0
2024-01-29 14:30:00,146.43,146.61,146.24,146.24,7954.0,143.4039,143.5801,143.2178,143.2178,7954.0
2024-01-29 15:00:00,146.24,147.23,146.22,147.13,37471.0,143.2178,144.1873,143.1982,144.0894,37471.0
2024-01-29 15:30:00,147.18,147.68,146.94,147.53,69035.0,144.1384,144.628,143.9033,144.4811,69035.0
2024-01-30 09:30:00,147.1,150.2,147.1,150.2,51635.0,144.06,147.0959,144.06,147.0959,51635.0
2024-01-30 10:00:00,150.01,150.1,148.77,148.94,18653.0,146.9099,146.998,145.6955,145.862,18653.0
2024-01-30 10:30:00,148.84,149.36,148.73,149.22,22985.0,145.7641,146.2733,145.6563,146.1362,22985.0
2024-01-30 11:00:00,149.22,149.86,149.01,149.86,16075.0,146.1362,146.763,145.9305,146.763,16075.0
2024-01-30 11:30:00,149.75,150.33,149.68,150.27,18954.0,146.6552,147.2233,146.5867,147.1645,18954.0
2024-01-30 12:00:00,150.33,150.33,149.92,150.18,20529.0,147.2233,147.2233,146.8217,147.0764,20529.0
2024-01-30 12:30:00,150.12,150.17,149.87,150.04,24515.0,147.0176,147.0666,146.7728,146.9393,24515.0
2024-01-30 13:00:00,150.03,150.34,149.87,150.31,10962.0,146.9295,147.2331,146.7728,147.2037,10962.0
2024-01-30 13:30:00,150.31,150.66,150.18,150.58,14364.0,147.2037,147.5464,147.0764,147.4681,14364.0
2024-01-30 14:00:00,150.61,150.98,150.5,150.92,21766.0,147.4975,147.8598,147.3897,147.8011,21766.0
2024-01-30 14:30:00,150.95,150.97,150.55,150.64,9680.0,147.8304,147.85,147.4387,147.5269,9680.0
2024-01-30 15:00:00,150.62,150.92,150.43,150.53,37522.0,147.5073,147.8011,147.3212,147.4191,37522.0
2024-01-30 15:30:00,150.55,150.64,150.19,150.39,89983.0,147.4387,147.5269,147.0862,147.282,89983.0
2024-01-31 09:30:00,150.44,150.99,149.7,150.53,21269.0,147.331,147.8696,146.6063,147.4191,21269.0
2024-01-31 10:00:00,150.61,151.32,150.48,151.04,24611.0,147.4975,148.1928,147.3702,147.9186,24611.0
2024-01-31 10:30:00,151.13,151.38,150.28,150.66,16908.0,148.0067,148.2516,147.1743,147.5464,16908.0
2024-01-31 11:00:00,150.73,150.84,149.97,150.1,13656.0,147.615,147.7227,146.8707,146.998,13656.0
2024-01-31 11:30:00,150.1,150.24,149.5,150.11,20386.0,146.998,147.1351,146.4104,147.0078,20386.0
2024-01-31 12:00:00,150.13,150.3,149.81,150.3,9612.0,147.0274,147.1939,146.714,147.1939,9612.0
2024-01-31 12:30:00,150.27,150.28,149.49,149.67,25952.0,147.1645,147.1743,146.4006,146.5769,25952.0
2024-01-31 13:00:00,149.69,149.74,148.39,148.45,18556.0,146.5965,146.6455,145.3234,145.3821,18556.0
2024-01-31 13:30:00,148.36,149.19,148.35,149.11,16476.0,145.294,146.1068,145.2842,146.0285,16476.0
2024-01-31 14:00:00,149.12,149.21,148.13,148.22,34403.0,146.0383,146.1264,145.0687,145.1569,34403.0
2024-01-31 14:30:00,148.23,149.91,148.04,148.14,20432.0,145.1667,146.8119,144.9806,145.0785,20432.0
2024-01-31 15:00:00,148.14,148.2,146.24,147.13,49498.0,145.0785,145.1373,143.2178,144.0894,49498.0
2024-01-31 15:30:00,147.09,147.1,146.25,146.28,82756.0,144.0502,144.06,143.2276,143.257,82756.0
2024-02-01 09:30:00,147.32,147.68,145.4,145.49,20847.0,144.2755,144.628,142.3951,142.4833,20847.0
2024-02-01 10:00:00,145.33,145.66,144.56,145.17,13074.0,142.3266,142.6498,141.5725,142.1699,13074.0
2024-02-01 10:30:00,145.13,145.13,143.93,143.93,11311.0,142.1307,142.1307,140.9555,140.9555,11311.0
2024-02-01 11:00:00,144.05,144.82,143.95,144.7,11558.0,141.073,141.8271,140.9751,141.7096,11558.0
2024-02-01 11:30:00,144.83,145.54,144.62,145.48,13101.0,141.8369,142.5323,141.6313,142.4735,13101.0
2024-02-01 12:00:00,145.72,146.77,145.72,146.62,19398.0,142.7085,143.7368,142.7085,143.5899,19398.0
2024-02-01 12:30:00,146.66,147.4,146.61,147.2,9552.0,143.6291,144.3538,143.5801,144.1579,9552.0
2024-02-01 13:00:00,147.29,147.29,146.5,146.87,9592.0,144.2461,144.2461,143.4724,143.8348,9592.0
2024-02-01 13:30:00,146.93,147.2,146.55,147.2,21641.0,143.8935,144.1579,143.5214,144.1579,21641.0
2024-02-01 14:00:00,147.2,147.41,147.05,147.07,6125.0,144.1579,144.3636,144.011,144.0306,6125.0
2024-02-01 14:30:00,147.0,147.66,146.77,147.66,10275.0,143.9621,144.6084,143.7368,144.6084,10275.0
2024-02-01 15:00:00,147.57,147.69,147.29,147.46,14258.0,144.5203,144.6378,144.2461,144.4126,14258.0
2024-02-01 15:30:00,147.44,147.92,147.16,147.92,84227.0,144.393,144.8631,144.1188,144.8631,84227.0
2024-02-02 09:30:00,145.49,145.73,142.84,145.34,42286.0,142.4833,142.7183,139.8881,142.3364,42286.0
2024-02-02 10:00:00,145.25,145.57,144.08,145.24,27367.0,142.2482,142.5616,141.1024,142.2385,27367.0
2024-02-02 10:30:00,145.38,145.66,144.57,145.65,13238.0,142.3756,142.6498,141.5823,142.64,13238.0
2024-02-02 11:00:00,145.5,145.86,145.4,145.86,9924.0,142.4931,142.8456,142.3951,142.8456,9924.0
2024-02-02 11:30:00,146.23,146.23,145.26,145.44,8962.0,143.208,143.208,142.258,142.4343,8962.0
2024-02-02 12:00:00,145.44,145.96,145.11,145.96,56027.0,142.4343,142.9436,142.1111,142.9436,56027.0
2024-02-02 12:30:00,145.95,146.27,145.2,145.83,18447.0,142.9338,143.2472,142.1993,142.8163,18447.0
2024-02-02 13:00:00,146.0,146.07,145.63,145.77,14465.0,142.9827,143.0513,142.6204,142.7575,14465.0
2024-02-02 13:30:00,145.83,146.33,145.83,146.19,12769.0,142.8163,143.3059,142.8163,143.1688,12769.0
2024-02-02 14:00:00,146.29,146.91,146.2,146.76,13952.0,143.2668,143.8739,143.1786,143.727,13952.0
2024-02-02 14:30:00,146.9,147.15,146.83,147.08,9740.0,143.8641,144.109,143.7956,144.0404,9740.0
2024-02-02 15:00:00,147.15,147.43,146.89,147.33,12920.0,144.109,144.3832,143.8544,144.2853,12920.0
2024-02-02 15:30:00,147.37,147.37,146.2,146.96,120101.0,144.3244,144.3244,143.1786,143.9229,120101.0
2024-02-05 09:30:00,146.25,146.31,144.29,145.52,49389.0,143.2276,143.2863,141.3081,142.5127,49389.0
2024-02-05 10:00:00,145.17,145.17,144.02,144.8,42770.0,142.1699,142.1699,141.0437,141.8075,42770.0
2024-02-05 10:30:00,144.79,145.16,144.54,144.68,28626.0,141.7978,142.1601,141.5529,141.69,28626.0
2024-02-05 11:00:00,144.71,145.04,144.36,144.36,24265.0,141.7194,142.0426,141.3766,141.3766,24265.0
2024-02-05 11:30:00,144.39,144.95,144.38,144.69,12300.0,141.406,141.9544,141.3962,141.6998,12300.0
2024-02-05 12:00:00,144.67,144.94,144.48,144.94,8467.0,141.6802,141.9447,141.4942,141.9447,8467.0
2024-02-05 12:30:00,144.89,145.04,144.65,144.89,12426.0,141.8957,142.0426,141.6606,141.8957,12426.0
2024-02-05 13:00:00,144.95,145.37,144.85,145.01,15206.0,141.9544,142.3658,141.8565,142.0132,15206.0
2024-02-05 13:30:00,144.91,145.16,144.9,144.99,17317.0,141.9153,142.1601,141.9055,141.9936,17317.0
2024-02-05 14:00:00,145.0,145.22,144.79,145.02,27383.0,142.0034,142.2189,141.7978,142.023,27383.0
2024-02-05 14:30:00,145.02,145.41,145.01,145.3,17069.0,142.023,142.4049,142.0132,142.2972,17069.0
2024-02-05 15:00:00,145.28,145.41,145.04,145.33,27509.0,142.2776,142.4049,142.0426,142.3266,27509.0
2024-02-05 15:30:00,145.38,145.58,144.38,144.5,94208.0,142.3756,142.5714,141.3962,141.5137,94208.0
2024-02-06 09:30:00,145.71,148.18,145.5,147.23,23127.0,142.6987,145.1177,142.4931,144.1873,23127.0
2024-02-06 10:00:00,147.14,147.75,146.94,147.47,16893.0,144.0992,144.6966,143.9033,144.4224,16893.0
2024-02-06 10:30:00,147.29,147.89,146.92,146.92,20868.0,144.2461,144.8337,143.8837,143.8837,20868.0
2024-02-06 11:00:00,146.91,147.82,146.78,147.64,13066.0,143.8739,144.7651,143.7466,144.5889,13066.0
2024-02-06 11:30:00,147.66,148.16,147.61,147.97,12131.0,144.6084,145.0981,144.5595,144.912,12131.0
2024-02-06 12:00:00,147.89,148.33,147.89,148.33,7782.0,144.8337,145.2646,144.8337,145.2646,7782.0
2024-02-06 12:30:00,148.22,148.44,147.99,148.11,10284.0,145.1569,145.3723,144.9316,145.0491,10284.0
2024-02-06 13:00:00,148.21,148.77,148.15,148.77,7798.0,145.1471,145.6955,145.0883,145.6955,7798.0
2024-02-06 13:30:00,148.78,149.26,148.62,149.06,18344.0,145.7053,146.1754,145.5486,145.9795,18344.0
2024-02-06 14:00:00,149.11,149.23,148.64,149.14,30065.0,146.0285,146.146,145.5682,146.0579,30065.0
2024-02-06 14:30:00,149.19,149.73,149.18,149.52,29628.0,146.1068,146.6357,146.097,146.43,29628.0
2024-02-06 15:00:00,149.52,149.52,148.12,148.2,23568.0,146.43,146.43,145.0589,145.1373,23568.0
2024-02-06 15:30:00,148.17,148.27,147.71,147.8,93186.0,145.1079,145.2058,144.6574,144.7455,93186.0
2024-02-07 09:30:00,148.25,148.46,147.07,147.49,8453.0,145.1862,145.3919,144.0306,144.442,8453.0
2024-02-07 10:00:00,147.34,148.5,147.03,148.5,13082.0,144.2951,145.4311,143.9915,145.4311,13082.0
2024-02-07 10:30:00,148.75,148.86,148.17,148.25,8368.0,145.6759,145.7836,145.1079,145.1862,8368.0
2024-02-07 11:00:00,148.33,148.42,148.11,148.23,8116.0,145.2646,145.3527,145.0491,145.1667,8116.0
2024-02-07 11:30:00,148.26,148.29,147.92,148.21,3820.0,145.196,145.2254,144.8631,145.1471,3820.0
2024-02-07 12:00:00,148.2,148.21,147.85,147.99,3152.0,145.1373,145.1471,144.7945,144.9316,3152.0
2024-02-07 12:30:00,147.97,148.26,147.81,148.26,4649.0,144.912,145.196,144.7553,145.196,4649.0
2024-02-07 13:00:00,148.18,148.7,148.11,148.7,5598.0,145.1177,145.6269,145.0491,145.6269,5598.0
2024-02-07 13:30:00,148.67,149.06,148.62,148.98,5168.0,145.5976,145.9795,145.5486,145.9012,5168.0
2024-02-07 14:00:00,148.94,149.17,148.87,148.96,4082.0,145.862,146.0872,145.7934,145.8816,4082.0
2024-02-07 14:30:00,148.98,149.28,148.86,149.21,4275.0,145.9012,146.195,145.7836,146.1264,4275.0
2024-02-07 15:00:00,149.19,149.22,148.84,149.05,6021.0,146.1068,146.1362,145.7641,145.9697,6021.0
2024-02-07 15:30:00,149.01,149.28,148.8,148.98,40011.0,145.9305,146.195,145.7249,145.9012,40011.0
2024-02-08 09:30:00,148.78,149.37,148.13,148.37,19458.0,145.7053,146.2831,145.0687,145.3038,19458.0
2024-02-08 10:00:00,148.45,148.94,148.03,148.5,15547.0,145.3821,145.862,144.9708,145.4311,15547.0
2024-02-08 10:30:00,148.47,148.58,146.92,147.43,9631.0,145.4017,145.5094,143.8837,144.3832,9631.0
2024-02-08 11:00:00,147.54,147.97,147.18,147.67,8099.0,144.4909,144.912,144.1384,144.6182,8099.0
2024-02-08 11:30:00,147.69,147.7,147.47,147.56,12858.0,144.6378,144.6476,144.4224,144.5105,12858.0
2024-02-08 12:00:00,147.52,147.64,147.37,147.53,24893.0,144.4713,144.5889,144.3244,144.4811,24893.0
2024-02-08 12:30:00,147.5,148.11,147.13,148.11,36520.0,144.4517,145.0491,144.0894,145.0491,36520.0
2024-02-08 13:00:00,147.95,148.38,147.95,148.1,6587.0,144.8924,145.3136,144.8924,145.0393,6587.0
2024-02-08 13:30:00,148.21,148.78,148.21,148.63,4000.0,145.1471,145.7053,145.1471,145.5584,4000.0
2024-02-08 14:00:00,148.72,149.39,148.72,149.16,8274.0,145.6465,146.3027,145.6465,146.0774,8274.0
2024-02-08 14:30:00,149.14,149.59,148.9,149.59,6316.0,146.0579,146.4986,145.8228,146.4986,6316.0
2024-02-08 15:00:00,149.72,149.72,149.21,149.21,16675.0,146.6259,146.6259,146.1264,146.1264,16675.0
2024-02-08 15:30:00,149.25,149.25,148.7,148.82,43941.0,146.1656,146.1656,145.6269,145.7445,43941.0
2024-02-09 09:30:00,148.45,149.06,147.88,147.9,16153.0,145.3821,145.9795,144.8239,144.8435,16153.0
2024-02-09 10:00:00,148.09,148.49,147.33,147.75,10130.0,145.0296,145.4213,144.2853,144.6966,10130.0
2024-02-09 10:30:00,147.83,147.91,147.38,147.8,8150.0,144.7749,144.8533,144.3342,144.7455,8150.0
2024-02-09 11:00:00,147.68,148.34,147.68,147.97,11785.0,144.628,145.2744,144.628,144.912,11785.0
2024-02-09 11:30:00,147.65,147.87,147.3,147.34,5433.0,144.5986,144.8141,144.2559,144.2951,5433.0
2024-02-09 12:00:00,147.38,148.0,147.27,148.0,10373.0,144.3342,144.9414,144.2265,144.9414,10373.0
2024-02-09 12:30:00,147.99,148.17,147.58,148.03,16873.0,144.9316,145.1079,144.5301,144.9708,16873.0
2024-02-09 13:00:00,148.03,148.28,147.79,148.28,5897.0,144.9708,145.2156,144.7358,145.2156,5897.0
2024-02-09 13:30:00,148.28,148.37,148.03,148.06,4310.0,145.2156,145.3038,144.9708,145.0002,4310.0
2024-02-09 14:00:00,148.24,148.51,148.14,148.49,9490.0,145.1765,145.4409,145.0785,145.4213,9490.0
2024-02-09 14:30:00,148.5,148.75,148.43,148.43,12847.0,145.4311,145.6759,145.3625,145.3625,12847.0
2024-02-09 15:00:00,148.44,148.7,148.1,148.67,20274.0,145.3723,145.6269,145.0393,145.5976,20274.0
2024-02-09 15:30:00,148.68,149.01,148.47,148.9,62160.0,145.6074,145.9305,145.4017,145.8228,62160.0
2024-02-12 09:30:00,149.57,151.99,149.51,151.24,41656.0,146.479,148.849,146.4202,148.1145,41656.0
2024-02-12 10:00:00,151.22,151.5,151.08,151.17,16732.0,148.0949,148.3691,147.9578,148.0459,16732.0
2024-02-12 10:30:00,151.29,151.98,151.12,151.81,12023.0,148.1634,148.8392,147.9969,148.6727,12023.0
2024-02-12 11:00:00,151.81,152.7,151.73,152.69,24228.0,148.6727,149.5443,148.5943,149.5345,24228.0
2024-02-12 11:30:00,152.68,153.14,152.21,152.44,36958.0,149.5247,149.9752,149.0644,149.2897,36958.0
2024-02-12 12:00:00,152.36,152.77,152.27,152.71,5044.0,149.2113,149.6128,149.1232,149.5541,5044.0
2024-02-12 12:30:00,152.71,152.71,152.41,152.58,4261.0,149.5541,149.5541,149.2603,149.4268,4261.0
2024-02-12 13:00:00,152.55,153.22,152.45,152.93,20064.0,149.3974,150.0535,149.2994,149.7695,20064.0
2024-02-12 13:30:00,152.93,153.11,152.82,153.03,7110.0,149.7695,149.9458,149.6618,149.8675,7110.0
2024-02-12 14:00:00,153.08,153.16,152.28,152.28,12020.0,149.9164,149.9948,149.133,149.133,12020.0
2024-02-12 14:30:00,152.53,152.62,152.22,152.5,5897.0,149.3778,149.4659,149.0742,149.3484,5897.0
2024-02-12 15:00:00,152.65,152.65,151.65,151.83,15559.0,149.4953,149.4953,148.516,148.6923,15559.0
2024-02-12 15:30:00,151.81,151.95,151.48,151.65,57260.0,148.6727,148.8098,148.3495,148.516,57260.0
2024-02-13 09:30:00,148.28,148.28,144.2,144.2,60798.0,145.2156,145.2156,141.2199,141.2199,60798.0
2024-02-13 10:00:00,144.05,145.14,144.05,144.88,41984.0,141.073,142.1405,141.073,141.8859,41984.0
2024-02-13 10:30:00,144.88,145.51,144.48,145.5,43560.0,141.8859,142.5029,141.4942,142.4931,43560.0
2024-02-13 11:00:00,145.34,146.67,145.12,146.16,55796.0,142.3364,143.6389,142.1209,143.1394,55796.0
2024-02-13 11:30:00,146.17,146.35,145.77,145.94,29959.0,143.1492,143.3255,142.7575,142.924,29959.0
2024-02-13 12:00:00,145.83,146.17,145.72,145.8,11955.0,142.8163,143.1492,142.7085,142.7869,11955.0
2024-02-13 12:30:00,145.72,146.34,145.63,145.88,20461.0,142.7085,143.3157,142.6204,142.8652,20461.0
2024-02-13 13:00:00,145.87,146.01,145.38,145.84,41062.0,142.8554,142.9925,142.3756,142.8261,41062.0
2024-02-13 13:30:00,145.96,146.02,145.41,145.63,11879.0,142.9436,143.0023,142.4049,142.6204,11879.0
2024-02-13 14:00:00,145.64,145.64,144.74,144.77,22928.0,142.6302,142.6302,141.7488,141.7782,22928.0
2024-02-13 14:30:00,144.73,144.93,143.8,144.15,51476.0,141.739,141.9349,140.8282,141.171,51476.0
2024-02-13 15:00:00,144.22,144.66,143.95,144.65,20484.0,141.2395,141.6704,140.9751,141.6606,20484.0
2024-02-13 15:30:00,144.62,145.75,144.56,145.5,105978.0,141.6313,142.7379,141.5725,142.4931,105978.0
2024-02-14 09:30:00,146.99,147.7,146.34,146.6,19070.0,143.9523,144.6476,143.3157,143.5703,19070.0
2024-02-14 10:00:00,146.5,147.46,146.5,147.11,9265.0,143.4724,144.4126,143.4724,144.0698,9265.0
2024-02-14 10:30:00,147.06,147.15,146.41,146.64,9278.0,144.0208,144.109,143.3843,143.6095,9278.0
2024-02-14 11:00:00,146.6,147.19,146.23,147.02,14885.0,143.5703,144.1482,143.208,143.9817,14885.0
2024-02-14 11:30:00,147.07,147.2,146.86,146.94,8305.0,144.0306,144.1579,143.825,143.9033,8305.0
2024-02-14 12:00:00,146.87,147.58,146.54,147.58,8621.0,143.8348,144.5301,143.5116,144.5301,8621.0
2024-02-14 12:30:00,147.59,147.7,147.42,147.68,5232.0,144.5399,144.6476,144.3734,144.628,5232.0
2024-02-14 13:00:00,147.66,147.91,147.45,147.69,7374.0,144.6084,144.8533,144.4028,144.6378,7374.0
2024-02-14 13:30:00,147.8,148.28,147.79,148.15,6023.0,144.7455,145.2156,144.7358,145.0883,6023.0
2024-02-14 14:00:00,148.16,148.83,147.89,148.83,7476.0,145.0981,145.7543,144.8337,145.7543,7476.0
2024-02-14 14:30:00,148.81,148.96,148.54,148.75,11897.0,145.7347,145.8816,145.4703,145.6759,11897.0
2024-02-14 15:00:00,148.75,149.12,148.67,148.91,15956.0,145.6759,146.0383,145.5976,145.8326,15956.0
2024-02-14 15:30:00,148.87,148.87,148.0,148.21,74365.0,145.7934,145.7934,144.9414,145.1471,74365.0
2024-02-15 09:30:00,149.2,151.7,149.08,150.99,13868.0,146.1166,148.5649,145.9991,147.8696,13868.0
2024-02-15 10:00:00,151.19,152.17,151.04,152.0,18926.0,148.0655,149.0252,147.9186,148.8587,18926.0
2024-02-15 10:30:00,152.0,152.03,151.35,151.53,25770.0,148.8587,148.8881,148.2222,148.3985,25770.0
2024-02-15 11:00:00,151.55,152.09,150.84,151.06,26168.0,148.418,148.9469,147.7227,147.9382,26168.0
2024-02-15 11:30:00,150.93,151.26,150.72,151.02,12521.0,147.8109,148.134,147.6052,147.899,12521.0
2024-02-15 12:00:00,151.12,151.81,151.1,151.44,10394.0,147.9969,148.6727,147.9773,148.3103,10394.0
2024-02-15 12:30:00,151.45,151.63,151.14,151.34,21526.0,148.3201,148.4964,148.0165,148.2124,21526.0
2024-02-15 13:00:00,151.24,151.72,151.13,151.72,9912.0,148.1145,148.5845,148.0067,148.5845,9912.0
2024-02-15 13:30:00,151.77,151.78,151.43,151.75,15673.0,148.6335,148.6433,148.3005,148.6139,15673.0
2024-02-15 14:00:00,151.86,152.11,151.56,151.92,18084.0,148.7216,148.9665,148.4278,148.7804,18084.0
2024-02-15 14:30:00,152.0,152.35,151.82,152.33,18324.0,148.8587,149.2015,148.6825,149.1819,18324.0
2024-02-15 15:00:00,152.37,152.52,151.85,152.5,25218.0,149.2211,149.368,148.7118,149.3484,25218.0
2024-02-15 15:30:00,152.56,152.56,151.78,152.17,69745.0,149.4072,149.4072,148.6433,149.0252,69745.0
2024-02-16 09:30:00,150.97,152.78,150.66,152.38,25228.0,148.5352,150.316,148.2302,149.9224,25228.0
2024-02-16 10:00:00,152.25,153.15,152.1,152.18,15675.0,149.7945,150.68,149.6469,149.7256,15675.0
2024-02-16 10:30:00,152.0,152.5,151.77,152.23,9831.0,149.5485,150.0405,149.3223,149.7748,9831.0
2024-02-16 11:00:00,152.22,152.69,152.13,152.62,9496.0,149.765,150.2274,149.6765,150.1585,9496.0
2024-02-16 11:30:00,152.52,152.59,152.18,152.18,15561.0,150.0602,150.129,149.7256,149.7256,15561.0
2024-02-16 12:00:00,152.17,152.27,151.92,152.27,10623.0,149.7158,149.8142,149.4698,149.8142,10623.0
2024-02-16 12:30:00,152.42,152.53,151.93,151.96,4439.0,149.9618,150.07,149.4797,149.5092,4439.0
2024-02-16 13:00:00,151.93,152.15,151.67,152.12,8268.0,149.4797,149.6961,149.2239,149.6666,8268.0
2024-02-16 13:30:00,152.06,152.21,151.98,152.13,6805.0,149.6076,149.7552,149.5289,149.6765,6805.0
2024-02-16 14:00:00,152.18,152.49,152.02,152.4,9454.0,149.7256,150.0306,149.5682,149.9421,9454.0
2024-02-16 14:30:00,152.4,152.4,151.29,151.64,24616.0,149.9421,149.9421,148.85,149.1944,24616.0
2024-02-16 15:00:00,151.68,151.97,151.68,151.88,16648.0,149.2337,149.519,149.2337,149.4305,16648.0
2024-02-16 15:30:00,151.92,152.04,150.95,151.01,67589.0,149.4698,149.5879,148.5155,148.5745,67589.0
2024-02-20 09:30:00,149.33,150.81,147.64,149.93,59461.0,146.9216,148.3777,145.2589,147.5119,59461.0
2024-02-20 10:00:00,149.75,150.3,149.68,150.22,48072.0,147.3348,147.876,147.266,147.7973,48072.0
2024-02-20 10:30:00,150.28,150.43,149.18,150.18,27669.0,147.8563,148.0039,146.774,147.7579,27669.0
2024-02-20 11:00:00,150.22,151.12,149.97,151.12,24480.0,147.7973,148.6827,147.5513,148.6827,24480.0
2024-02-20 11:30:00,151.11,151.11,150.55,150.73,36021.0,148.6729,148.6729,148.1219,148.299,36021.0
2024-02-20 12:00:00,150.73,150.73,149.58,149.88,36874.0,148.299,148.299,147.1676,147.4627,36874.0
2024-02-20 12:30:00,149.88,150.23,149.61,150.23,12348.0,147.4627,147.8071,147.1971,147.8071,12348.0
2024-02-20 13:00:00,150.24,150.37,149.95,150.19,32426.0,147.8169,147.9448,147.5316,147.7677,32426.0
2024-02-20 13:30:00,150.19,150.59,150.14,150.57,23673.0,147.7677,148.1613,147.7185,148.1416,23673.0
2024-02-20 14:00:00,150.68,150.72,149.56,149.63,41189.0,148.2498,148.2892,147.1479,147.2168,41189.0
2024-02-20 14:30:00,149.67,150.28,149.58,150.08,49833.0,147.2561,147.8563,147.1676,147.6595,49833.0
2024-02-20 15:00:00,150.09,150.91,149.94,150.5,79735.0,147.6694,148.4761,147.5218,148.0727,79735.0
2024-02-20 15:30:00,150.48,150.49,149.3,149.41,170636.0,148.0531,148.0629,146.8921,147.0003,170636.0
2024-02-21 09:30:00,147.11,147.12,137.63,146.69,179147.0,144.7374,144.7473,135.4103,144.3242,179147.0
2024-02-21 10:00:00,146.85,148.08,146.1,146.78,115564.0,144.4816,145.6918,143.7437,144.4127,115564.0
2024-02-21 10:30:00,146.76,148.94,146.69,148.57,47811.0,144.3931,146.5379,144.3242,146.1739,47811.0
2024-02-21 11:00:00,148.56,150.15,148.45,149.74,43648.0,146.164,147.7284,146.0558,147.325,43648.0
2024-02-21 11:30:00,149.9,150.94,149.58,149.96,62680.0,147.4824,148.5056,147.1676,147.5415,62680.0
2024-02-21 12:00:00,149.88,152.38,149.88,152.25,73535.0,147.4627,149.9224,147.4627,149.7945,73535.0
2024-02-21 12:30:00,152.24,152.57,151.61,152.11,74784.0,149.7847,150.1094,149.1648,149.6568,74784.0
2024-02-21 13:00:00,152.15,152.58,151.17,152.37,37407.0,149.6961,150.1192,148.7319,149.9126,37407.0
2024-02-21 13:30:00,152.37,152.57,151.71,152.57,74892.0,149.9126,150.1094,149.2632,150.1094,74892.0
2024-02-21 14:00:00,152.57,152.6,150.9,151.36,38964.0,150.1094,150.1389,148.4663,148.9189,38964.0
2024-02-21 14:30:00,151.36,151.57,150.56,150.83,34359.0,148.9189,149.1255,148.1318,148.3974,34359.0
2024-02-21 15:00:00,150.93,151.07,150.1,150.1,53106.0,148.4958,148.6335,147.6792,147.6792,53106.0
2024-02-21 15:30:00,150.19,151.08,150.12,150.38,289278.0,147.7677,148.6434,147.6989,147.9547,289278.0
2024-02-22 09:30:00,149.97,151.09,149.14,149.22,25578.0,147.5513,148.6532,146.7347,146.8134,25578.0
2024-02-22 10:00:00,149.55,150.49,149.12,149.23,25294.0,147.1381,148.0629,146.715,146.8232,25294.0
2024-02-22 10:30:00,149.34,150.14,149.22,149.94,28750.0,146.9314,147.7185,146.8134,147.5218,28750.0
2024-02-22 11:00:00,149.99,150.16,149.48,149.71,19563.0,147.571,147.7382,147.0692,147.2955,19563.0
2024-02-22 11:30:00,149.72,149.87,149.27,149.35,21196.0,147.3053,147.4529,146.8626,146.9413,21196.0
2024-02-22 12:00:00,149.34,149.43,149.03,149.3,49652.0,146.9314,147.02,146.6264,146.8921,49652.0
2024-02-22 12:30:00,149.28,149.28,148.97,149.16,25470.0,146.8724,146.8724,146.5674,146.7544,25470.0
2024-02-22 13:00:00,149.17,149.2,148.42,148.83,12145.0,146.7642,146.7937,146.0263,146.4297,12145.0
2024-02-22 13:30:00,148.81,149.47,148.81,149.38,19557.0,146.41,147.0594,146.41,146.9708,19557.0
2024-02-22 14:00:00,149.38,149.73,149.28,149.31,67516.0,146.9708,147.3152,146.8724,146.9019,67516.0
2024-02-22 14:30:00,149.42,149.42,147.82,147.9,37023.0,147.0102,147.0102,145.436,145.5147,37023.0
2024-02-22 15:00:00,147.97,149.08,147.85,149.08,56684.0,145.5835,146.6756,145.4655,146.6756,56684.0
2024-02-22 15:30:00,149.1,149.56,148.76,149.54,239131.0,146.6953,147.1479,146.3608,147.1282,239131.0
2024-02-23 09:30:00,150.32,151.45,150.02,151.09,22663.0,147.8956,149.0074,147.6005,148.6532,22663.0
2024-02-23 10:00:00,151.12,151.28,150.55,150.58,49986.0,148.6827,148.8402,148.1219,148.1515,49986.0
2024-02-23 10:30:00,150.64,150.64,149.56,149.98,68571.0,148.2105,148.2105,147.1479,147.5611,68571.0
2024-02-23 11:00:00,150.1,150.26,148.66,149.32,39526.0,147.6792,147.8366,146.2624,146.9118,39526.0
2024-02-23 11:30:00,149.39,150.07,149.39,149.82,51770.0,146.9806,147.6497,146.9806,147.4037,51770.0
2024-02-23 12:00:00,149.85,150.33,149.61,149.76,22048.0,147.4332,147.9055,147.1971,147.3447,22048.0
2024-02-23 12:30:00,149.81,150.18,149.75,150.0,14056.0,147.3939,147.7579,147.3348,147.5808,14056.0
2024-02-23 13:00:00,149.98,150.26,149.9,150.13,17222.0,147.5611,147.8366,147.4824,147.7087,17222.0
2024-02-23 13:30:00,150.1,150.74,150.1,150.41,16709.0,147.6792,148.3089,147.6792,147.9842,16709.0
2024-02-23 14:00:00,150.37,150.37,149.85,149.93,12726.0,147.9448,147.9448,147.4332,147.5119,12726.0
2024-02-23 14:30:00,149.91,150.06,149.55,149.57,18217.0,147.4923,147.6398,147.1381,147.1577,18217.0
2024-02-23 15:00:00,149.61,149.82,149.55,149.71,20574.0,147.1971,147.4037,147.1381,147.2955,20574.0
2024-02-23 15:30:00,149.78,149.97,149.32,149.34,137749.0,147.3644,147.5513,146.9118,146.9314,137749.0
2024-02-26 09:30:00,151.42,151.42,148.07,149.59,69865.0,148.9779,148.9779,145.6819,147.1774,69865.0
2024-02-26 10:00:00,149.72,150.48,148.68,149.06,48747.0,147.3053,148.0531,146.2821,146.656,48747.0
2024-02-26 10:30:00,149.07,149.46,148.93,149.16,19962.0,146.6658,147.0495,146.5281,146.7544,19962.0
2024-02-26 11:00:00,149.16,149.22,148.75,149.15,20956.0,146.7544,146.8134,146.351,146.7445,20956.0
2024-02-26 11:30:00,149.23,149.79,149.2,149.57,89041.0,146.8232,147.3742,146.7937,147.1577,89041.0
2024-02-26 12:00:00,149.59,150.08,149.42,150.07,118828.0,147.1774,147.6595,147.0102,147.6497,118828.0
2024-02-26 12:30:00,150.08,150.11,149.7,149.74,19675.0,147.6595,147.689,147.2856,147.325,19675.0
2024-02-26 13:00:00,149.79,150.0,149.49,149.51,11708.0,147.3742,147.5808,147.079,147.0987,11708.0
2024-02-26 13:30:00,149.52,149.77,149.4,149.77,16641.0,147.1085,147.3545,146.9905,147.3545,16641.0
2024-02-26 14:00:00,149.72,149.91,149.48,149.56,48674.0,147.3053,147.4923,147.0692,147.1479,48674.0
2024-02-26 14:30:00,149.56,149.61,149.25,149.45,23716.0,147.1479,147.1971,146.8429,147.0397,23716.0
2024-02-26 15:00:00,149.48,150.11,149.39,149.81,141919.0,147.0692,147.689,146.9806,147.3939,141919.0
2024-02-26 15:30:00,149.79,150.4,149.71,150.13,239379.0,147.3742,147.9744,147.2955,147.7087,239379.0
2024-02-27 09:30:00,150.99,151.12,150.39,150.56,16098.0,148.5548,148.6827,147.9645,148.1318,16098.0
2024-02-27 10:00:00,150.7,150.7,149.26,149.59,12126.0,148.2695,148.2695,146.8527,147.1774,12126.0
2024-02-27 10:30:00,149.72,150.33,149.67,149.72,23908.0,147.3053,147.9055,147.2561,147.3053,23908.0
2024-02-27 11:00:00,149.68,150.17,149.37,150.01,24038.0,147.266,147.7481,146.961,147.5906,24038.0
2024-02-27 11:30:00,149.98,150.41,149.69,150.09,37556.0,147.5611,147.9842,147.2758,147.6694,37556.0
2024-02-27 12:00:00,150.09,150.23,149.8,150.04,13951.0,147.6694,147.8071,147.384,147.6202,13951.0
2024-02-27 12:30:00,150.06,150.11,149.51,149.87,14568.0,147.6398,147.689,147.0987,147.4529,14568.0
2024-02-27 13:00:00,149.88,150.4,149.82,149.91,19108.0,147.4627,147.9744,147.4037,147.4923,19108.0
2024-02-27 13:30:00,149.91,150.11,149.87,149.98,9192.0,147.4923,147.689,147.4529,147.5611,9192.0
2024-02-27 14:00:00,149.94,150.1,149.63,149.82,14867.0,147.5218,147.6792,147.2168,147.4037,14867.0
2024-02-27 14:30:00,149.73,149.78,149.08,149.13,25580.0,147.3152,147.3644,146.6756,146.7248,25580.0
2024-02-27 15:00:00,149.2,149.61,149.09,149.48,49283.0,146.7937,147.1971,146.6855,147.0692,49283.0
2024-02-27 15:30:00,149.5,149.9,149.43,149.56,123974.0,147.0889,147.4824,147.02,147.1479,123974.0
2024-02-28 09:30:00,148.69,149.4,147.53,149.4,16733.0,146.2919,146.9905,145.1506,146.9905,16733.0
2024-02-28 10:00:00,149.51,150.14,149.35,150.1,41676.0,147.0987,147.7185,146.9413,147.6792,41676.0
2024-02-28 10:30:00,150.11,150.14,149.52,150.1,15878.0,147.689,147.7185,147.1085,147.6792,15878.0
2024-02-28 11:00:00,150.09,150.42,149.85,149.91,20507.0,147.6694,147.994,147.4332,147.4923,20507.0
2024-02-28 11:30:00,150.0,150.5,149.81,150.13,42520.0,147.5808,148.0727,147.3939,147.7087,42520.0
2024-02-28 12:00:00,150.08,150.6,150.08,150.59,18863.0,147.6595,148.1711,147.6595,148.1613,18863.0
2024-02-28 12:30:00,150.53,150.66,149.95,149.98,20770.0,148.1023,148.2302,147.5316,147.5611,20770.0
2024-02-28 13:00:00,149.98,150.11,149.9,150.04,7396.0,147.5611,147.689,147.4824,147.6202,7396.0
2024-02-28 13:30:00,150.0,150.1,149.89,150.01,9213.0,147.5808,147.6792,147.4726,147.5906,9213.0
2024-02-28 14:00:00,150.0,150.0,149.5,149.82,16560.0,147.5808,147.5808,147.0889,147.4037,16560.0
2024-02-28 14:30:00,149.8,149.8,149.39,149.57,11162.0,147.384,147.384,146.9806,147.1577,11162.0
2024-02-28 15:00:00,149.61,149.75,149.39,149.55,13790.0,147.1971,147.3348,146.9806,147.1381,13790.0
2024-02-28 15:30:00,149.52,149.57,149.2,149.42,77974.0,147.1085,147.1577,146.7937,147.0102,77974.0
2024-02-29 09:30:00,150.32,151.09,150.32,150.61,7235.0,147.8956,148.6532,147.8956,148.181,7235.0
2024-02-29 10:00:00,150.69,151.29,149.99,150.93,55767.0,148.2597,148.85,147.571,148.4958,55767.0
2024-02-29 10:30:00,150.9,151.98,150.78,151.96,23323.0,148.4663,149.5289,148.3482,149.5092,23323.0
2024-02-29 11:00:00,151.89,152.15,151.64,151.8,17872.0,149.4403,149.6961,149.1944,149.3518,17872.0
2024-02-29 11:30:00,151.73,151.8,150.91,151.12,14103.0,149.2829,149.3518,148.4761,148.6827,14103.0
2024-02-29 12:00:00,151.25,151.79,151.23,151.64,18973.0,148.8106,149.3419,148.791,149.1944,18973.0
2024-02-29 12:30:00,151.56,152.45,151.46,152.32,30869.0,149.1156,149.9913,149.0173,149.8634,30869.0
2024-02-29 13:00:00,152.31,152.42,151.98,152.03,10491.0,149.8535,149.9618,149.5289,149.5781,10491.0
2024-02-29 13:30:00,152.03,152.27,152.01,152.17,7983.0,149.5781,149.8142,149.5584,149.7158,7983.0
2024-02-29 14:00:00,152.28,152.34,151.91,151.91,7709.0,149.824,149.8831,149.46,149.46,7709.0
2024-02-29 14:30:00,151.93,152.02,151.57,151.62,18991.0,149.4797,149.5682,149.1255,149.1747,18991.0
2024-02-29 15:00:00,151.67,151.81,151.57,151.69,7401.0,149.2239,149.3616,149.1255,149.2435,7401.0
2024-02-29 15:30:00,151.72,152.4,151.61,151.73,76958.0,149.2731,149.9421,149.1648,149.2829,76958.0
2024-03-01 09:30:00,152.0,152.24,151.28,152.24,22968.0,149.5485,149.7847,148.8402,149.7847,22968.0
2024-03-01 10:00:00,152.43,153.0,152.23,152.66,10951.0,149.9716,150.5324,149.7748,150.1979,10951.0
2024-03-01 10:30:00,152.93,153.14,152.36,153.1,13346.0,150.4636,150.6702,149.9027,150.6308,13346.0
2024-03-01 11:00:00,153.18,153.34,152.82,152.9,17313.0,150.7095,150.8669,150.3553,150.434,17313.0
2024-03-01 11:30:00,152.88,153.15,152.73,153.11,11456.0,150.4144,150.68,150.2668,150.6406,11456.0
2024-03-01 12:00:00,153.16,153.17,152.85,152.86,12173.0,150.6898,150.6997,150.3848,150.3947,12173.0
2024-03-01 12:30:00,152.84,152.85,152.18,152.38,13359.0,150.375,150.3848,149.7256,149.9224,13359.0
2024-03-01 13:00:00,152.44,152.47,151.96,152.22,10153.0,149.9815,150.011,149.5092,149.765,10153.0
2024-03-01 13:30:00,152.17,152.85,152.17,152.85,15756.0,149.7158,150.3848,149.7158,150.3848,15756.0
2024-03-01 14:00:00,152.86,153.44,152.84,153.03,20881.0,150.3947,150.9653,150.375,150.5619,20881.0
2024-03-01 14:30:00,153.04,153.19,152.69,152.93,19456.0,150.5718,150.7194,150.2274,150.4636,19456.0
2024-03-01 15:00:00,152.9,152.92,152.51,152.76,12180.0,150.434,150.4537,150.0503,150.2963,12180.0
2024-03-01 15:30:00,152.84,153.55,152.74,153.46,102236.0,150.375,151.0736,150.2766,150.985,102236.0
2024-03-04 09:30:00,153.23,154.6,153.23,154.47,12183.0,150.7587,152.1066,150.7587,151.9787,12183.0
2024-03-04 10:00:00,154.5,155.71,154.19,155.64,18654.0,152.0082,153.1987,151.7032,153.1298,18654.0
2024-03-04 10:30:00,155.65,155.98,155.07,155.66,33705.0,153.1397,153.4644,152.569,153.1495,33705.0
2024-03-04 11:00:00,155.61,156.05,155.51,155.92,12991.0,153.1003,153.5332,153.0019,153.4053,12991.0
2024-03-04 11:30:00,155.97,156.5,155.95,156.09,9492.0,153.4545,153.976,153.4348,153.5726,9492.0
2024-03-04 12:00:00,155.92,156.53,155.84,156.19,21615.0,153.4053,154.0055,153.3266,153.671,21615.0
2024-03-04 12:30:00,156.15,156.23,155.71,155.99,14181.0,153.6316,153.7103,153.1987,153.4742,14181.0
2024-03-04 13:00:00,156.03,156.2,155.89,155.99,10513.0,153.5136,153.6808,153.3758,153.4742,10513.0
2024-03-04 13:30:00,156.03,156.23,155.78,155.84,12709.0,153.5136,153.7103,153.2676,153.3266,12709.0
2024-03-04 14:00:00,155.8,156.07,155.23,155.34,17104.0,153.2873,153.5529,152.7265,152.8347,17104.0
2024-03-04 14:30:00,155.41,155.87,155.41,155.76,16126.0,152.9036,153.3561,152.9036,153.2479,16126.0
2024-03-04 15:00:00,155.67,155.69,154.86,154.89,9620.0,153.1594,153.179,152.3624,152.3919,9620.0
2024-03-04 15:30:00,154.87,155.1,154.29,154.92,79412.0,152.3723,152.5986,151.8016,152.4215,79412.0
2024-03-05 09:30:00,152.69,154.65,152.32,154.15,17517.0,150.2274,152.1558,149.8634,151.6639,17517.0
2024-03-05 10:00:00,154.29,154.55,152.43,152.84,11239.0,151.8016,152.0574,149.9716,150.375,11239.0
2024-03-05 10:30:00,152.84,153.49,152.69,153.28,8201.0,150.375,151.0145,150.2274,150.8079,8201.0
2024-03-05 11:00:00,153.37,153.47,152.91,153.16,5771.0,150.8965,150.9948,150.4439,150.6898,5771.0
2024-03-05 11:30:00,153.16,153.55,153.04,153.27,4919.0,150.6898,151.0736,150.5718,150.7981,4919.0
2024-03-05 12:00:00,153.28,153.61,153.27,153.56,3360.0,150.8079,151.1326,150.7981,151.0834,3360.0
2024-03-05 12:30:00,153.49,153.58,153.35,153.57,4122.0,151.0145,151.1031,150.8768,151.0932,4122.0
2024-03-05 13:00:00,153.5,153.52,153.27,153.41,4063.0,151.0244,151.044,150.7981,150.9358,4063.0
2024-03-05 13:30:00,153.41,153.49,152.93,152.94,5508.0,150.9358,151.0145,150.4636,150.4734,5508.0
2024-03-05 14:00:00,152.9,152.96,152.7,152.7,6352.0,150.434,150.4931,150.2373,150.2373,6352.0
2024-03-05 14:30:00,152.75,152.75,151.62,151.78,9153.0,150.2865,150.2865,149.1747,149.3321,9153.0
2024-03-05 15:00:00,151.73,151.87,151.46,151.47,9259.0,149.2829,149.4206,149.0173,149.0271,9259.0
2024-03-05 15:30:00,151.46,151.97,151.13,151.61,66053.0,149.0173,149.519,148.6926,149.1648,66053.0
2024-03-06 09:30:00,153.96,154.32,152.22,152.31,19345.0,151.4769,151.8311,149.765,149.8535,19345.0
2024-03-06 10:00:00,152.29,152.87,152.17,152.61,8814.0,149.8339,150.4045,149.7158,150.1487,8814.0
2024-03-06 10:30:00,152.36,152.36,151.42,151.76,12608.0,149.9027,149.9027,148.9779,149.3124,12608.0
2024-03-06 11:00:00,151.95,152.24,151.9,152.03,5324.0,149.4994,149.7847,149.4502,149.5781,5324.0
2024-03-06 11:30:00,152.04,152.43,151.9,152.02,4201.0,149.5879,149.9716,149.4502,149.5682,4201.0
2024-03-06 12:00:00,151.95,152.33,151.69,152.24,3146.0,149.4994,149.8732,149.2435,149.7847,3146.0
2024-03-06 12:30:00,152.23,152.4,152.07,152.11,3457.0,149.7748,149.9421,149.6174,149.6568,3457.0
2024-03-06 13:00:00,152.11,152.39,152.11,152.24,3105.0,149.6568,149.9323,149.6568,149.7847,3105.0
2024-03-06 13:30:00,152.24,152.24,151.18,151.18,8141.0,149.7847,149.7847,148.7418,148.7418,8141.0
2024-03-06 14:00:00,151.16,151.26,150.59,151.09,5494.0,148.7221,148.8205,148.1613,148.6532,5494.0
2024-03-06 14:30:00,151.29,151.29,150.55,150.58,8204.0,148.85,148.85,148.1219,148.1515,8204.0
2024-03-06 15:00:00,150.56,151.21,150.5,151.11,10343.0,148.1318,148.7713,148.0727,148.6729,10343.0
2024-03-06 15:30:00,151.17,151.75,150.87,151.52,54474.0,148.7319,149.3026,148.4368,149.0763,54474.0
2024-03-07 09:30:00,153.0,157.61,153.0,157.5,46363.0,150.5324,155.0681,150.5324,154.9598,46363.0
2024-03-07 10:00:00,157.22,158.58,156.54,158.52,50663.0,154.6844,156.0224,154.0153,155.9634,50663.0
2024-03-07 10:30:00,158.61,158.61,157.89,158.02,42001.0,156.0519,156.0519,155.3436,155.4715,42001.0
2024-03-07 11:00:00,158.0,158.04,156.97,156.97,18327.0,155.4518,155.4911,154.4384,154.4384,18327.0
2024-03-07 11:30:00,156.97,157.04,156.21,156.3,12040.0,154.4384,154.5073,153.6907,153.7792,12040.0
2024-03-07 12:00:00,156.47,156.49,155.93,156.16,11933.0,153.9465,153.9661,153.4152,153.6415,11933.0
2024-03-07 12:30:00,156.06,156.26,155.94,156.17,20607.0,153.5431,153.7398,153.425,153.6513,20607.0
2024-03-07 13:00:00,156.26,156.74,156.25,156.35,10656.0,153.7398,154.2121,153.73,153.8284,10656.0
2024-03-07 13:30:00,156.36,156.4,155.98,156.24,9454.0,153.8382,153.8776,153.4644,153.7202,9454.0
2024-03-07 14:00:00,156.23,156.55,155.98,156.27,8772.0,153.7103,154.0252,153.4644,153.7497,8772.0
2024-03-07 14:30:00,156.22,156.41,156.08,156.39,8315.0,153.7005,153.8874,153.5627,153.8677,8315.0
2024-03-07 15:00:00,156.24,156.26,156.01,156.02,14573.0,153.7202,153.7398,153.4939,153.5037,14573.0
2024-03-07 15:30:00,156.06,156.98,155.94,156.65,115863.0,153.5431,154.4482,153.425,154.1236,115863.0
2024-03-08 09:30:00,157.8,157.94,157.18,157.4,54721.0,155.255,155.3927,154.645,154.8615,54721.0
2024-03-08 10:00:00,157.45,157.45,155.89,155.99,22395.0,154.9107,154.9107,153.3758,153.4742,22395.0
2024-03-08 10:30:00,155.88,156.96,155.69,156.61,18338.0,153.366,154.4286,153.179,154.0842,18338.0
2024-03-08 11:00:00,156.61,156.83,156.22,156.29,6069.0,154.0842,154.3007,153.7005,153.7694,6069.0
2024-03-08 11:30:00,156.25,156.57,156.01,156.18,9503.0,153.73,154.0448,153.4939,153.6611,9503.0
2024-03-08 12:00:00,156.14,156.71,156.13,156.39,7522.0,153.6218,154.1826,153.6119,153.8677,7522.0
2024-03-08 12:30:00,156.25,156.25,155.22,155.53,5707.0,153.73,153.73,152.7166,153.0216,5707.0
2024-03-08 13:00:00,155.39,155.76,155.09,155.74,12202.0,152.8839,153.2479,152.5887,153.2282,12202.0
2024-03-08 13:30:00,155.61,155.61,154.71,154.91,6779.0,153.1003,153.1003,152.2148,152.4116,6779.0
2024-03-08 14:00:00,154.91,155.88,154.9,155.77,9410.0,152.4116,153.366,152.4018,153.2577,9410.0
2024-03-08 14:30:00,155.68,156.31,155.61,156.08,10288.0,153.1692,153.789,153.1003,153.5627,10288.0
2024-03-08 15:00:00,156.08,156.26,155.79,155.79,11593.0,153.5627,153.7398,153.2774,153.2774,11593.0
2024-03-08 15:30:00,155.86,156.03,155.44,155.45,48891.0,153.3463,153.5136,152.9331,152.9429,48891.0
2024-03-11 09:30:00,156.55,156.59,154.95,155.76,18310.0,154.0252,154.0645,152.451,153.2479,18310.0
2024-03-11 10:00:00,155.75,155.75,154.58,154.98,24456.0,153.2381,153.2381,152.0869,152.4805,24456.0
2024-03-11 10:30:00,155.1,156.56,154.88,156.56,9237.0,152.5986,154.035,152.3821,154.035,9237.0
2024-03-11 11:00:00,156.62,156.65,155.81,155.83,5989.0,154.094,154.1236,153.2971,153.3168,5989.0
2024-03-11 11:30:00,155.67,155.99,155.67,155.9,3034.0,153.1594,153.4742,153.1594,153.3857,3034.0
2024-03-11 12:00:00,155.8,156.25,155.53,156.25,4446.0,153.2873,153.73,153.0216,153.73,4446.0
2024-03-11 12:30:00,156.34,157.12,156.33,157.02,6279.0,153.8186,154.586,153.8087,154.4876,6279.0
2024-03-11 13:00:00,157.02,157.18,156.79,157.06,12723.0,154.4876,154.645,154.2613,154.5269,12723.0
2024-03-11 13:30:00,157.05,157.29,156.95,157.21,5762.0,154.5171,154.7532,154.4187,154.6745,5762.0
2024-03-11 14:00:00,157.22,157.5,157.18,157.5,6298.0,154.6844,154.9598,154.645,154.9598,6298.0
2024-03-11 14:30:00,157.43,157.67,157.3,157.47,9136.0,154.891,155.1271,154.7631,154.9303,9136.0
2024-03-11 15:00:00,157.46,158.08,157.36,157.49,22321.0,154.9205,155.5305,154.8221,154.95,22321.0
2024-03-11 15:30:00,157.43,157.61,157.15,157.41,82283.0,154.891,155.0681,154.6155,154.8713,82283.0
2024-03-12 09:30:00,158.17,158.27,156.87,157.77,19366.0,155.619,155.7174,154.34,155.2255,19366.0
2024-03-12 10:00:00,157.75,158.16,157.47,157.75,15162.0,155.2058,155.6092,154.9303,155.2058,15162.0
2024-03-12 10:30:00,157.8,158.27,157.69,157.91,18353.0,155.255,155.7174,155.1468,155.3632,18353.0
2024-03-12 11:00:00,157.85,157.92,157.18,157.2,5091.0,155.3042,155.3731,154.645,154.6647,5091.0
2024-03-12 11:30:00,157.18,157.22,156.65,156.84,9916.0,154.645,154.6844,154.1236,154.3105,9916.0
2024-03-12 12:00:00,157.0,157.13,156.32,156.46,7750.0,154.4679,154.5958,153.7989,153.9366,7750.0
2024-03-12 12:30:00,156.38,156.53,155.88,155.97,8615.0,153.8579,154.0055,153.366,153.4545,8615.0
2024-03-12 13:00:00,156.01,156.21,155.11,155.75,12248.0,153.4939,153.6907,152.6084,153.2381,12248.0
2024-03-12 13:30:00,155.75,156.43,155.73,156.37,3820.0,153.2381,153.9071,153.2184,153.8481,3820.0
2024-03-12 14:00:00,156.36,156.56,156.19,156.52,6797.0,153.8382,154.035,153.671,153.9957,6797.0
2024-03-12 14:30:00,156.58,156.78,156.11,156.78,5660.0,154.0547,154.2515,153.5923,154.2515,5660.0
2024-03-12 15:00:00,156.59,156.96,156.48,156.73,11152.0,154.0645,154.4286,153.9563,154.2023,11152.0
2024-03-12 15:30:00,156.52,156.77,156.13,156.51,71755.0,153.9957,154.2416,153.6119,153.9858,71755.0
2024-03-13 09:30:00,156.75,157.84,155.89,157.41,6235.0,154.2219,155.2944,153.3758,154.8713,6235.0
2024-03-13 10:00:00,157.65,157.65,156.9,157.06,11389.0,155.1074,155.1074,154.3695,154.5269,11389.0
2024-03-13 10:30:00,157.17,157.69,156.82,156.82,6199.0,154.6352,155.1468,154.2908,154.2908,6199.0
2024-03-13 11:00:00,156.71,157.5,156.7,157.5,6927.0,154.1826,154.9598,154.1727,154.9598,6927.0
2024-03-13 11:30:00,157.51,158.22,157.51,158.12,10057.0,154.9697,155.6682,154.9697,155.5698,10057.0
2024-03-13 12:00:00,158.35,158.58,157.86,157.9,8327.0,155.7961,156.0224,155.314,155.3534,8327.0
2024-03-13 12:30:00,158.13,158.22,157.77,157.97,13255.0,155.5797,155.6682,155.2255,155.4223,13255.0
2024-03-13 13:00:00,157.77,158.33,157.77,158.25,5156.0,155.2255,155.7765,155.2255,155.6977,5156.0
2024-03-13 13:30:00,158.19,158.3,157.61,157.75,8846.0,155.6387,155.7469,155.0681,155.2058,8846.0
2024-03-13 14:00:00,157.74,157.8,157.42,157.46,9872.0,155.196,155.255,154.8811,154.9205,9872.0
2024-03-13 14:30:00,157.43,157.52,156.89,156.97,7278.0,154.891,154.9795,154.3597,154.4384,7278.0
2024-03-13 15:00:00,156.98,157.24,156.7,157.0,22097.0,154.4482,154.704,154.1727,154.4679,22097.0
2024-03-13 15:30:00,157.26,158.0,157.26,157.84,58070.0,154.7237,155.4518,154.7237,155.2944,58070.0
2024-03-14 09:30:00,156.85,158.84,156.85,157.63,43272.0,154.3203,156.2782,154.3203,155.0877,43272.0
2024-03-14 10:00:00,157.48,159.48,157.13,158.9,96705.0,154.9402,156.9079,154.5958,156.3373,96705.0
2024-03-14 10:30:00,158.74,158.84,156.57,156.97,17211.0,156.1798,156.2782,154.0448,154.4384,17211.0
2024-03-14 11:00:00,157.03,157.85,156.88,157.85,12334.0,154.4974,155.3042,154.3498,155.3042,12334.0
2024-03-14 11:30:00,157.87,158.25,157.65,157.93,18731.0,155.3239,155.6977,155.1074,155.3829,18731.0
2024-03-14 12:00:00,157.92,158.04,157.25,157.25,18310.0,155.3731,155.4911,154.7139,154.7139,18310.0
2024-03-14 12:30:00,157.26,157.52,157.08,157.09,14465.0,154.7237,154.9795,154.5466,154.5565,14465.0
2024-03-14 13:00:00,157.0,157.29,156.58,156.59,10413.0,154.4679,154.7532,154.0547,154.0645,10413.0
2024-03-14 13:30:00,156.59,157.29,156.5,157.25,17254.0,154.0645,154.7532,153.976,154.7139,17254.0
2024-03-14 14:00:00,157.27,157.63,156.87,156.9,25669.0,154.7336,155.0877,154.34,154.3695,25669.0
2024-03-14 14:30:00,156.96,157.47,156.84,157.28,30399.0,154.4286,154.9303,154.3105,154.7434,30399.0
2024-03-14 15:00:00,157.22,157.22,156.42,156.72,24551.0,154.6844,154.6844,153.8973,154.1924,24551.0
2024-03-14 15:30:00,156.67,157.95,156.37,157.76,142407.0,154.1432,155.4026,153.8481,155.2157,142407.0
2024-03-15 09:30:00,156.49,160.27,156.49,159.09,124441.0,153.9661,157.6852,153.9661,156.5242,124441.0
2024-03-15 10:00:00,158.97,159.91,158.52,159.72,16839.0,156.4061,157.331,155.9634,157.144,16839.0
2024-03-15 10:30:00,159.64,160.24,159.54,159.98,20263.0,157.0653,157.6557,156.9669,157.3998,20263.0
2024-03-15 11:00:00,159.97,160.48,159.7,160.45,16850.0,157.39,157.8918,157.1244,157.8623,16850.0
2024-03-15 11:30:00,160.35,160.43,159.24,159.39,22806.0,157.7639,157.8426,156.6718,156.8194,22806.0
2024-03-15 12:00:00,159.41,159.69,158.79,159.07,21331.0,156.839,157.1145,156.229,156.5045,21331.0
2024-03-15 12:30:00,158.99,159.39,158.82,159.34,16335.0,156.4258,156.8194,156.2586,156.7702,16335.0
2024-03-15 13:00:00,159.25,159.53,159.09,159.24,14138.0,156.6816,156.9571,156.5242,156.6718,14138.0
2024-03-15 13:30:00,159.31,159.5,159.25,159.42,10574.0,156.7407,156.9276,156.6816,156.8489,10574.0
2024-03-15 14:00:00,159.44,159.59,159.19,159.33,20053.0,156.8686,157.0161,156.6226,156.7603,20053.0
2024-03-15 14:30:00,159.31,159.74,159.15,159.74,29161.0,156.7407,157.1637,156.5832,157.1637,29161.0
2024-03-15 15:00:00,159.72,160.37,159.65,159.94,29251.0,157.144,157.7836,157.0752,157.3605,29251.0
2024-03-15 15:30:00,159.88,160.09,159.56,160.05,108521.0,157.3015,157.5081,156.9866,157.4687,108521.0
2024-03-18 09:30:00,161.25,162.71,160.8,162.25,73569.0,158.6494,160.0858,158.2066,159.6332,73569.0
2024-03-18 10:00:00,162.26,163.82,162.22,162.41,40371.0,159.6431,161.1779,159.6037,159.7907,40371.0
2024-03-18 10:30:00,162.39,162.62,162.07,162.58,46105.0,159.771,159.9973,159.4561,159.9579,46105.0
2024-03-18 11:00:00,162.57,163.32,162.27,163.22,34825.0,159.9481,160.686,159.6529,160.5876,34825.0
2024-03-18 11:30:00,163.22,163.74,162.92,163.39,30969.0,160.5876,161.0992,160.2924,160.7549,30969.0
2024-03-18 12:00:00,163.48,163.48,162.88,163.28,22665.0,160.8434,160.8434,160.2531,160.6466,22665.0
2024-03-18 12:30:00,163.33,163.53,163.03,163.03,23795.0,160.6958,160.8926,160.4007,160.4007,23795.0
2024-03-18 13:00:00,162.96,163.14,162.46,162.53,14496.0,160.3318,160.5089,159.8399,159.9087,14496.0
2024-03-18 13:30:00,162.58,162.79,162.32,162.77,32080.0,159.9579,160.1645,159.7021,160.1449,32080.0
2024-03-18 14:00:00,162.79,163.29,162.69,163.13,23895.0,160.1645,160.6565,160.0661,160.499,23895.0
2024-03-18 14:30:00,163.13,163.36,162.41,162.66,36213.0,160.499,160.7253,159.7907,160.0366,36213.0
2024-03-18 15:00:00,162.65,162.69,162.3,162.37,29289.0,160.0268,160.0661,159.6824,159.7513,29289.0
2024-03-18 15:30:00,162.42,162.86,162.2,162.31,146665.0,159.8005,160.2334,159.584,159.6923,146665.0
2024-03-19 09:30:00,162.0,162.85,161.56,162.0,9682.0,159.3873,160.2236,158.9544,159.3873,9682.0
2024-03-19 10:00:00,161.77,162.23,161.04,161.11,6787.0,159.161,159.6136,158.4428,158.5116,6787.0
2024-03-19 10:30:00,161.05,161.45,160.83,160.84,8232.0,158.4526,158.8461,158.2361,158.246,8232.0
2024-03-19 11:00:00,160.79,160.92,160.59,160.64,7536.0,158.1968,158.3247,158.0,158.0492,7536.0
2024-03-19 11:30:00,160.82,160.99,160.64,160.74,9611.0,158.2263,158.3936,158.0492,158.1476,9611.0
2024-03-19 12:00:00,160.8,161.02,160.7,160.83,18074.0,158.2066,158.4231,158.1082,158.2361,18074.0
2024-03-19 12:30:00,160.87,162.46,160.84,162.27,20517.0,158.2755,159.8399,158.246,159.6529,20517.0
2024-03-19 13:00:00,162.29,162.7,162.12,162.46,22614.0,159.6726,160.076,159.5053,159.8399,22614.0
2024-03-19 13:30:00,162.44,162.66,162.32,162.46,21560.0,159.8202,160.0366,159.7021,159.8399,21560.0
2024-03-19 14:00:00,162.43,162.52,162.0,162.47,22744.0,159.8103,159.8989,159.3873,159.8497,22744.0
2024-03-19 14:30:00,162.46,162.73,162.15,162.34,11830.0,159.8399,160.1055,159.5349,159.7218,11830.0
2024-03-19 15:00:00,162.24,162.24,161.8,162.12,23382.0,159.6234,159.6234,159.1905,159.5053,23382.0
2024-03-19 15:30:00,162.11,162.5,161.75,162.19,89437.0,159.4955,159.8792,159.1413,159.5742,89437.0
2024-03-20 09:30:00,162.37,162.37,161.14,162.26,7580.0,159.7513,159.7513,158.5411,159.6431,7580.0
2024-03-20 10:00:00,162.05,163.18,162.0,163.03,7824.0,159.4365,160.5482,159.3873,160.4007,7824.0
2024-03-20 10:30:00,162.98,163.77,162.92,163.56,10854.0,160.3515,161.1287,160.2924,160.9221,10854.0
2024-03-20 11:00:00,163.56,163.56,163.16,163.3,4687.0,160.9221,160.9221,160.5286,160.6663,4687.0
2024-03-20 11:30:00,163.3,163.38,162.2,162.36,28573.0,160.6663,160.745,159.584,159.7415,28573.0
2024-03-20 12:00:00,162.41,163.04,162.41,162.8,14271.0,159.7907,160.4105,159.7907,160.1744,14271.0
2024-03-20 12:30:00,162.79,163.09,162.6,163.08,7466.0,160.1645,160.4597,159.9776,160.4499,7466.0
2024-03-20 13:00:00,163.04,163.06,162.59,163.01,6238.0,160.4105,160.4302,159.9678,160.381,6238.0
2024-03-20 13:30:00,163.04,163.04,162.89,162.99,13071.0,160.4105,160.4105,160.2629,160.3613,13071.0
2024-03-20 14:00:00,163.05,164.55,163.01,164.22,28728.0,160.4203,161.8961,160.381,161.5715,28728.0
2024-03-20 14:30:00,164.18,165.71,163.39,165.6,27243.0,161.5321,163.0374,160.7549,162.9292,27243.0
2024-03-20 15:00:00,165.58,166.02,165.1,165.95,24085.0,162.9095,163.3424,162.4373,163.2736,24085.0
2024-03-20 15:30:00,165.9,166.35,165.41,165.47,154181.0,163.2244,163.6671,162.7423,162.8013,154181.0
2024-03-21 09:30:00,166.6,167.29,165.45,165.99,12941.0,163.9131,164.592,162.7816,163.3129,12941.0
2024-03-21 10:00:00,166.04,166.07,165.04,165.86,11758.0,163.3621,163.3916,162.3782,163.185,11758.0
2024-03-21 10:30:00,165.74,166.71,165.7,166.55,14794.0,163.067,164.0213,163.0276,163.8639,14794.0
2024-03-21 11:00:00,166.52,166.72,166.23,166.53,20499.0,163.8344,164.0311,163.549,163.8442,20499.0
2024-03-21 11:30:00,166.62,166.81,166.24,166.81,9955.0,163.9328,164.1197,163.5589,164.1197,9955.0
2024-03-21 12:00:00,166.71,166.92,166.44,166.91,6990.0,164.0213,164.2279,163.7557,164.2181,6990.0
2024-03-21 12:30:00,167.0,167.17,166.89,167.12,11220.0,164.3066,164.4739,164.1984,164.4247,11220.0
2024-03-21 13:00:00,167.12,167.12,166.79,166.9,11636.0,164.4247,164.4247,164.1,164.2082,11636.0
2024-03-21 13:30:00,166.81,167.21,166.69,167.0,17079.0,164.1197,164.5132,164.0016,164.3066,17079.0
2024-03-21 14:00:00,167.27,167.46,166.98,167.4,14236.0,164.5723,164.7592,164.287,164.7002,14236.0
2024-03-21 14:30:00,167.4,167.52,167.1,167.51,19627.0,164.7002,164.8182,164.405,164.8084,19627.0
2024-03-21 15:00:00,167.5,168.3,167.45,168.0,32306.0,164.7986,165.5857,164.7494,165.2905,32306.0
2024-03-21 15:30:00,168.0,168.59,167.72,168.4,96933.0,165.2905,165.871,165.015,165.6841,96933.0
2024-03-22 09:30:00,168.56,169.37,168.29,169.28,15216.0,165.8415,166.6384,165.5758,166.5499,15216.0
2024-03-22 10:00:00,169.5,169.51,168.03,168.54,22021.0,166.7663,166.7761,165.32,165.8218,22021.0
2024-03-22 10:30:00,168.45,168.66,167.9,167.94,19292.0,165.7332,165.9399,165.1921,165.2315,19292.0
2024-03-22 11:00:00,167.89,168.11,167.72,168.05,17499.0,165.1823,165.3987,165.015,165.3397,17499.0
2024-03-22 11:30:00,168.09,168.18,167.48,167.77,12697.0,165.3791,165.4676,164.7789,165.0642,12697.0
2024-03-22 12:00:00,167.79,168.03,167.57,167.93,24451.0,165.0839,165.32,164.8674,165.2216,24451.0
2024-03-22 12:30:00,167.99,168.0,167.5,167.61,17384.0,165.2807,165.2905,164.7986,164.9068,17384.0
2024-03-22 13:00:00,167.61,167.61,167.0,167.28,17213.0,164.9068,164.9068,164.3066,164.5821,17213.0
2024-03-22 13:30:00,167.23,168.03,167.23,168.03,19265.0,164.5329,165.32,164.5329,165.32,19265.0
2024-03-22 14:00:00,168.0,168.07,167.04,167.06,34742.0,165.2905,165.3594,164.346,164.3657,34742.0
2024-03-22 14:30:00,167.0,167.06,166.48,166.85,25937.0,164.3066,164.3657,163.795,164.159,25937.0
2024-03-22 15:00:00,166.8,166.8,166.15,166.29,30475.0,164.1099,164.1099,163.4703,163.6081,30475.0
2024-03-22 15:30:00,166.22,166.31,165.4,165.41,109160.0,163.5392,163.6278,162.7324,162.7423,109160.0
2024-03-25 09:30:00,165.42,166.97,165.41,166.96,13421.0,162.7521,164.2771,162.7423,164.2673,13421.0
2024-03-25 10:00:00,167.08,167.26,166.64,167.23,5884.0,164.3853,164.5624,163.9524,164.5329,5884.0
2024-03-25 10:30:00,167.39,167.85,167.29,167.53,5320.0,164.6903,165.1429,164.592,164.8281,5320.0
2024-03-25 11:00:00,167.48,168.08,167.45,167.88,12404.0,164.7789,165.3692,164.7494,165.1724,12404.0
2024-03-25 11:30:00,167.74,167.95,167.42,167.5,4179.0,165.0347,165.2413,164.7199,164.7986,4179.0
2024-03-25 12:00:00,167.5,168.05,167.36,168.05,10871.0,164.7986,165.3397,164.6608,165.3397,10871.0
2024-03-25 12:30:00,167.99,167.99,167.63,167.73,6109.0,165.2807,165.2807,164.9265,165.0249,6109.0
2024-03-25 13:00:00,167.79,168.13,167.64,168.04,7251.0,165.0839,165.4184,164.9363,165.3299,7251.0
2024-03-25 13:30:00,168.13,168.27,167.85,168.27,8005.0,165.4184,165.5561,165.1429,165.5561,8005.0
2024-03-25 14:00:00,168.14,168.31,167.95,168.31,8457.0,165.4282,165.5955,165.2413,165.5955,8457.0
2024-03-25 14:30:00,168.33,168.6,168.11,168.31,24548.0,165.6152,165.8808,165.3987,165.5955,24548.0
2024-03-25 15:00:00,168.23,168.32,167.82,167.92,15610.0,165.5168,165.6053,165.1134,165.2118,15610.0
2024-03-25 15:30:00,167.99,168.06,167.3,167.92,165183.0,165.2807,165.3495,164.6018,165.2118,165183.0
2024-03-26 09:30:00,168.26,169.64,168.26,169.64,16645.0,165.5463,166.9041,165.5463,166.9041,16645.0
2024-03-26 10:00:00,169.45,169.45,168.54,168.76,4610.0,166.7171,166.7171,165.8218,166.0382,4610.0
2024-03-26 10:30:00,168.68,168.89,168.5,168.58,6370.0,165.9595,166.1661,165.7824,165.8611,6370.0
2024-03-26 11:00:00,168.42,168.42,167.75,167.8,2500.0,165.7037,165.7037,165.0445,165.0937,2500.0
2024-03-26 11:30:00,167.75,168.07,167.65,167.98,7809.0,165.0445,165.3594,164.9461,165.2708,7809.0
2024-03-26 12:00:00,167.94,168.17,167.81,168.0,3119.0,165.2315,165.4578,165.1036,165.2905,3119.0
2024-03-26 12:30:00,168.05,168.11,167.68,167.84,12047.0,165.3397,165.3987,164.9757,165.1331,12047.0
2024-03-26 13:00:00,167.8,168.0,167.08,167.29,6689.0,165.0937,165.2905,164.3853,164.592,6689.0
2024-03-26 13:30:00,167.25,167.36,167.09,167.18,4714.0,164.5526,164.6608,164.3952,164.4837,4714.0
2024-03-26 14:00:00,167.27,167.35,167.06,167.16,4427.0,164.5723,164.651,164.3657,164.464,4427.0
2024-03-26 14:30:00,167.19,167.26,167.02,167.1,5959.0,164.4936,164.5624,164.3263,164.405,5959.0
2024-03-26 15:00:00,166.96,167.03,166.47,166.55,9964.0,164.2673,164.3361,163.7852,163.8639,9964.0
2024-03-26 15:30:00,166.45,166.89,166.34,166.43,48923.0,163.7655,164.1984,163.6573,163.7458,48923.0
2024-03-27 09:30:00,167.98,169.15,167.36,168.91,8699.0,165.2708,166.422,164.6608,166.1858,8699.0
2024-03-27 10:00:00,168.96,168.96,167.95,168.08,9423.0,166.235,166.235,165.2413,165.3692,9423.0
2024-03-27 10:30:00,168.01,168.74,168.01,168.43,14769.0,165.3003,166.0186,165.3003,165.7136,14769.0
2024-03-27 11:00:00,168.37,168.9,168.23,168.54,20348.0,165.6545,166.176,165.5168,165.8218,20348.0
2024-03-27 11:30:00,168.58,168.71,168.23,168.27,7617.0,165.8611,165.9891,165.5168,165.5561,7617.0
2024-03-27 12:00:00,168.35,168.53,167.98,168.53,6828.0,165.6349,165.812,165.2708,165.812,6828.0
2024-03-27 12:30:00,168.53,168.68,168.17,168.19,8302.0,165.812,165.9595,165.4578,165.4774,8302.0
2024-03-27 13:00:00,168.15,168.34,168.1,168.31,7953.0,165.4381,165.625,165.3889,165.5955,7953.0
2024-03-27 13:30:00,168.31,168.42,167.95,168.15,12206.0,165.5955,165.7037,165.2413,165.4381,12206.0
2024-03-27 14:00:00,168.19,168.48,168.12,168.44,20525.0,165.4774,165.7628,165.4086,165.7234,20525.0
2024-03-27 14:30:00,168.47,168.64,168.29,168.48,28698.0,165.7529,165.9202,165.5758,165.7628,28698.0
2024-03-27 15:00:00,168.49,168.69,168.19,168.59,22550.0,165.7726,165.9694,165.4774,165.871,22550.0
2024-03-27 15:30:00,168.62,169.73,168.53,169.73,73793.0,165.9005,166.9926,165.812,166.9926,73793.0
2024-03-28 09:30:00,170.0,171.38,169.71,170.1,11113.0,167.2582,168.616,166.9729,167.3566,11113.0
2024-03-28 10:00:00,170.25,170.66,170.02,170.28,4699.0,167.5042,167.9076,167.2779,167.5337,4699.0
2024-03-28 10:30:00,170.44,170.83,170.02,170.47,10873.0,167.6911,168.0749,167.2779,167.7207,10873.0
2024-03-28 11:00:00,170.46,170.91,170.32,170.85,5744.0,167.7108,168.1536,167.5731,168.0945,5744.0
2024-03-28 11:30:00,170.83,171.31,170.83,170.89,8389.0,168.0749,168.5471,168.0749,168.1339,8389.0
2024-03-28 12:00:00,170.86,170.99,170.66,170.81,6523.0,168.1044,168.2323,167.9076,168.0552,6523.0
2024-03-28 12:30:00,170.67,170.83,170.5,170.5,5455.0,167.9174,168.0749,167.7502,167.7502,5455.0
2024-03-28 13:00:00,170.66,171.04,170.63,170.78,17108.0,167.9076,168.2815,167.8781,168.0257,17108.0
2024-03-28 13:30:00,170.74,171.19,170.73,171.16,18271.0,167.9863,168.4291,167.9765,168.3995,18271.0
2024-03-28 14:00:00,171.25,171.5,170.97,171.17,30120.0,168.4881,168.7341,168.2126,168.4094,30120.0
2024-03-28 14:30:00,171.09,171.73,171.06,171.59,13277.0,168.3307,168.9603,168.3012,168.8226,13277.0
2024-03-28 15:00:00,171.54,172.06,171.46,172.0,25870.0,168.7734,169.285,168.6947,169.226,25870.0
2024-03-28 15:30:00,171.96,172.16,171.41,171.82,126481.0,169.1866,169.3834,168.6455,169.0489,126481.0
2024-04-01 09:30:00,172.1,172.1,170.03,171.72,34411.0,169.3244,169.3244,167.2878,168.9505,34411.0
2024-04-01 10:00:00,171.5,171.7,170.85,170.85,29423.0,168.7341,168.9308,168.0945,168.0945,29423.0
2024-04-01 10:30:00,170.81,171.05,170.37,170.88,10389.0,168.0552,168.2913,167.6223,168.1241,10389.0
2024-04-01 11:00:00,171.04,171.45,170.73,171.2,11009.0,168.2815,168.6849,167.9765,168.4389,11009.0
2024-04-01 11:30:00,171.16,171.27,170.75,170.87,14286.0,168.3995,168.5078,167.9961,168.1142,14286.0
2024-04-01 12:00:00,170.85,171.26,170.63,171.24,15778.0,168.0945,168.4979,167.8781,168.4782,15778.0
2024-04-01 12:30:00,171.26,171.5,170.94,171.0,17892.0,168.4979,168.7341,168.1831,168.2421,17892.0
2024-04-01 13:00:00,171.01,171.01,170.33,170.44,29318.0,168.252,168.252,167.5829,167.6911,29318.0
2024-04-01 13:30:00,170.55,170.9,170.38,170.87,9740.0,167.7994,168.1437,167.6321,168.1142,9740.0
2024-04-01 14:00:00,170.84,171.35,170.66,171.34,21686.0,168.0847,168.5865,167.9076,168.5766,21686.0
2024-04-01 14:30:00,171.21,171.21,170.83,170.83,7661.0,168.4487,168.4487,168.0749,168.0749,7661.0
2024-04-01 15:00:00,170.85,171.04,170.63,170.84,12330.0,168.0945,168.2815,167.8781,168.0847,12330.0
2024-04-01 15:30:00,170.83,171.25,170.58,171.14,57584.0,168.0749,168.4881,167.8289,168.3799,57584.0
2024-04-02 09:30:00,170.74,170.74,168.07,169.28,26056.0,167.9863,167.9863,165.3594,166.5499,26056.0
2024-04-02 10:00:00,169.08,169.63,168.52,168.85,18105.0,166.3531,166.8942,165.8021,166.1268,18105.0
2024-04-02 10:30:00,168.76,168.95,168.41,168.55,22015.0,166.0382,166.2252,165.6939,165.8316,22015.0
2024-04-02 11:00:00,168.64,169.05,168.47,168.72,22337.0,165.9202,166.3236,165.7529,165.9989,22337.0
2024-04-02 11:30:00,168.62,168.85,168.43,168.73,12775.0,165.9005,166.1268,165.7136,166.0087,12775.0
2024-04-02 12:00:00,168.66,168.75,168.08,168.47,13947.0,165.9399,166.0284,165.3692,165.7529,13947.0
2024-04-02 12:30:00,168.4,168.63,168.26,168.41,10650.0,165.6841,165.9103,165.5463,165.6939,10650.0
2024-04-02 13:00:00,168.42,168.48,168.03,168.18,9152.0,165.7037,165.7628,165.32,165.4676,9152.0
2024-04-02 13:30:00,168.13,168.45,168.06,168.45,11261.0,165.4184,165.7332,165.3495,165.7332,11261.0
2024-04-02 14:00:00,168.42,168.88,168.34,168.87,13927.0,165.7037,166.1563,165.625,166.1465,13927.0
2024-04-02 14:30:00,168.88,168.99,168.6,168.79,16853.0,166.1563,166.2645,165.8808,166.0678,16853.0
2024-04-02 15:00:00,168.79,169.38,168.66,169.21,18812.0,166.0678,166.6482,165.9399,166.481,18812.0
2024-04-02 15:30:00,169.21,169.64,168.93,168.98,118764.0,166.481,166.9041,166.2055,166.2547,118764.0
2024-04-03 09:30:00,169.65,170.91,168.85,170.1,10355.0,166.9139,168.1536,166.1268,167.3566,10355.0
2024-04-03 10:00:00,170.42,170.76,169.82,170.33,12934.0,167.6715,168.006,167.0811,167.5829,12934.0
2024-04-03 10:30:00,170.42,170.46,169.81,170.16,19155.0,167.6715,167.7108,167.0713,167.4157,19155.0
2024-04-03 11:00:00,169.93,170.46,169.73,170.4,9040.0,167.1894,167.7108,166.9926,167.6518,9040.0
2024-04-03 11:30:00,170.22,170.29,169.57,169.75,12694.0,167.4747,167.5436,166.8352,167.0123,12694.0
2024-04-03 12:00:00,169.68,170.31,169.65,170.27,8051.0,166.9434,167.5632,166.9139,167.5239,8051.0
2024-04-03 12:30:00,170.36,171.17,170.08,170.83,9501.0,167.6124,168.4094,167.337,168.0749,9501.0
2024-04-03 13:00:00,170.89,171.18,170.83,171.18,6797.0,168.1339,168.4192,168.0749,168.4192,6797.0
2024-04-03 13:30:00,171.18,171.38,170.79,170.89,10124.0,168.4192,168.616,168.0355,168.1339,10124.0
2024-04-03 14:00:00,170.78,171.07,170.56,170.64,8810.0,168.0257,168.311,167.8092,167.8879,8810.0
2024-04-03 14:30:00,170.59,171.11,170.57,170.91,12611.0,167.8387,168.3503,167.8191,168.1536,12611.0
2024-04-03 15:00:00,170.93,171.06,170.2,170.3,16663.0,168.1732,168.3012,167.455,167.5534,16663.0
2024-04-03 15:30:00,170.31,171.68,170.31,171.32,108019.0,167.5632,168.9112,167.5632,168.557,108019.0
2024-04-04 09:30:00,168.75,169.54,167.43,169.34,71017.0,166.0284,166.8057,164.7297,166.6089,71017.0
2024-04-04 10:00:00,169.38,169.52,168.29,169.25,77665.0,166.6482,166.786,165.5758,166.5203,77665.0
2024-04-04 10:30:00,169.32,170.98,169.2,170.9,25472.0,166.5892,168.2224,166.4711,168.1437,25472.0
2024-04-04 11:00:00,170.96,171.14,170.02,170.13,13345.0,168.2028,168.3799,167.2779,167.3861,13345.0
2024-04-04 11:30:00,170.1,170.5,169.94,170.32,38353.0,167.3566,167.7502,167.1992,167.5731,38353.0
2024-04-04 12:00:00,170.36,170.49,169.37,169.87,19523.0,167.6124,167.7403,166.6384,167.1303,19523.0
2024-04-04 12:30:00,169.87,170.15,169.76,170.15,12775.0,167.1303,167.4058,167.0221,167.4058,12775.0
2024-04-04 13:00:00,170.26,170.28,169.74,169.81,18019.0,167.5141,167.5337,167.0024,167.0713,18019.0
2024-04-04 13:30:00,169.77,169.78,169.01,169.01,9851.0,167.032,167.0418,166.2842,166.2842,9851.0
2024-04-04 14:00:00,168.84,168.87,166.67,166.67,18096.0,166.117,166.1465,163.982,163.982,18096.0
2024-04-04 14:30:00,166.45,166.53,164.32,164.45,40958.0,163.7655,163.8442,161.6699,161.7978,40958.0
2024-04-04 15:00:00,164.56,165.22,164.16,164.63,36055.0,161.906,162.5553,161.5124,161.9749,36055.0
2024-04-04 15:30:00,164.68,164.68,163.18,163.3,184041.0,162.024,162.024,160.5482,160.6663,184041.0
2024-04-05 09:30:00,162.93,163.19,161.65,162.07,34360.0,160.3023,160.5581,159.0429,159.4561,34360.0
2024-04-05 10:00:00,161.95,162.24,160.15,161.06,41693.0,159.3381,159.6234,157.5671,158.4624,41693.0
2024-04-05 10:30:00,161.09,161.58,160.8,161.39,45358.0,158.4919,158.974,158.2066,158.7871,45358.0
2024-04-05 11:00:00,161.39,161.47,160.86,161.42,45818.0,158.7871,158.8658,158.2657,158.8166,45818.0
2024-04-05 11:30:00,161.49,162.51,161.38,162.51,24311.0,158.8855,159.889,158.7773,159.889,24311.0
2024-04-05 12:00:00,162.5,162.99,162.29,162.73,16132.0,159.8792,160.3613,159.6726,160.1055,16132.0
2024-04-05 12:30:00,162.69,162.75,162.18,162.52,34771.0,160.0661,160.1252,159.5644,159.8989,34771.0
2024-04-05 13:00:00,162.43,162.58,161.72,161.95,11573.0,159.8103,159.9579,159.1118,159.3381,11573.0
2024-04-05 13:30:00,161.93,162.19,161.29,161.43,18912.0,159.3184,159.5742,158.6887,158.8265,18912.0
2024-04-05 14:00:00,161.42,162.31,161.13,162.1,15671.0,158.8166,159.6923,158.5313,159.4857,15671.0
2024-04-05 14:30:00,162.25,162.5,162.06,162.28,11994.0,159.6332,159.8792,159.4463,159.6628,11994.0
2024-04-05 15:00:00,162.35,163.15,162.35,162.95,33770.0,159.7316,160.5187,159.7316,160.3219,33770.0
2024-04-05 15:30:00,162.89,163.36,162.56,162.61,123562.0,160.2629,160.7253,159.9382,159.9874,123562.0
2024-04-08 09:30:00,163.0,165.21,163.0,164.64,22225.0,160.3711,162.5455,160.3711,161.9847,22225.0
2024-04-08 10:00:00,164.35,164.57,163.88,164.17,19534.0,161.6994,161.9158,161.2369,161.5223,19534.0
2024-04-08 10:30:00,164.21,164.48,164.03,164.47,13375.0,161.5616,161.8273,161.3845,161.8174,13375.0
2024-04-08 11:00:00,164.51,164.83,163.69,164.31,21935.0,161.8568,162.1716,161.05,161.66,21935.0
2024-04-08 11:30:00,164.39,164.54,163.64,163.74,16541.0,161.7387,161.8863,161.0008,161.0992,16541.0
2024-04-08 12:00:00,163.74,164.68,163.64,164.54,14918.0,161.0992,162.024,161.0008,161.8863,14918.0
2024-04-08 12:30:00,164.59,164.67,164.4,164.5,10207.0,161.9355,162.0142,161.7486,161.8469,10207.0
2024-04-08 13:00:00,164.55,164.64,164.35,164.48,12255.0,161.8961,161.9847,161.6994,161.8273,12255.0
2024-04-08 13:30:00,164.41,164.58,164.32,164.45,9018.0,161.7584,161.9257,161.6699,161.7978,9018.0
2024-04-08 14:00:00,164.5,164.51,164.22,164.34,4647.0,161.8469,161.8568,161.5715,161.6895,4647.0
2024-04-08 14:30:00,164.28,164.39,164.07,164.08,6013.0,161.6305,161.7387,161.4239,161.4337,6013.0
2024-04-08 15:00:00,164.13,164.54,163.95,164.37,11194.0,161.4829,161.8863,161.3058,161.719,11194.0
2024-04-08 15:30:00,164.35,165.09,164.35,164.7,111499.0,161.6994,162.4274,161.6994,162.0437,111499.0
2024-04-09 09:30:00,167.36,167.36,165.58,165.58,33123.0,164.6608,164.6608,162.9095,162.9095,33123.0
2024-04-09 10:00:00,165.71,166.32,165.36,165.51,31746.0,163.0374,163.6376,162.6931,162.8407,31746.0
2024-04-09 10:30:00,165.42,165.63,164.83,165.55,27017.0,162.7521,162.9587,162.1716,162.88,27017.0
2024-04-09 11:00:00,165.47,166.18,165.34,166.01,31733.0,162.8013,163.4999,162.6734,163.3326,31733.0
2024-04-09 11:30:00,165.94,166.42,165.58,165.63,17060.0,163.2637,163.736,162.9095,162.9587,17060.0
2024-04-09 12:00:00,165.75,166.69,165.7,166.45,13907.0,163.0768,164.0016,163.0276,163.7655,13907.0
2024-04-09 12:30:00,166.46,166.84,166.03,166.35,9065.0,163.7753,164.1492,163.3523,163.6671,9065.0
2024-04-09 13:00:00,166.31,166.78,166.13,166.66,27356.0,163.6278,164.0902,163.4507,163.9721,27356.0
2024-04-09 13:30:00,166.78,166.78,166.11,166.19,12520.0,164.0902,164.0902,163.431,163.5097,12520.0
2024-04-09 14:00:00,166.11,166.35,165.95,165.98,22593.0,163.431,163.6671,163.2736,163.3031,22593.0
2024-04-09 14:30:00,166.02,166.36,165.91,166.26,14909.0,163.3424,163.677,163.2342,163.5786,14909.0
2024-04-09 15:00:00,166.23,166.75,165.94,166.74,36483.0,163.549,164.0607,163.2637,164.0508,36483.0
2024-04-09 15:30:00,166.74,166.75,165.78,166.24,129916.0,164.0508,164.0607,163.1063,163.5589,129916.0
2024-04-10 09:30:00,162.78,163.12,161.77,162.25,23346.0,160.1547,160.4892,159.161,159.6332,23346.0
2024-04-10 10:00:00,162.31,163.32,161.53,162.66,58463.0,159.6923,160.686,158.9248,160.0366,58463.0
2024-04-10 10:30:00,162.65,163.37,161.91,162.0,25228.0,160.0268,160.7352,159.2987,159.3873,25228.0
2024-04-10 11:00:00,162.03,162.13,161.27,161.8,45716.0,159.4168,159.5152,158.669,159.1905,45716.0
2024-04-10 11:30:00,161.91,161.98,160.47,161.01,31978.0,159.2987,159.3676,157.8819,158.4132,31978.0
2024-04-10 12:00:00,161.02,161.02,160.13,160.55,37582.0,158.4231,158.4231,157.5474,157.9607,37582.0
2024-04-10 12:30:00,160.51,160.58,160.07,160.41,9786.0,157.9213,157.9902,157.4884,157.8229,9786.0
2024-04-10 13:00:00,160.45,160.45,158.67,159.84,34395.0,157.8623,157.8623,156.111,157.2621,34395.0
2024-04-10 13:30:00,159.8,160.5,159.34,160.02,12153.0,157.2228,157.9115,156.7702,157.4392,12153.0
2024-04-10 14:00:00,160.14,160.19,159.25,159.25,16003.0,157.5573,157.6065,156.6816,156.6816,16003.0
2024-04-10 14:30:00,159.27,159.92,159.12,159.3,11361.0,156.7013,157.3408,156.5537,156.7308,11361.0
2024-04-10 15:00:00,159.18,160.19,159.1,159.98,23244.0,156.6128,157.6065,156.534,157.3998,23244.0
2024-04-10 15:30:00,159.97,160.39,159.77,160.04,177058.0,157.39,157.8032,157.1932,157.4589,177058.0
2024-04-11 09:30:00,160.28,160.81,159.16,160.81,11032.0,157.695,158.2165,156.5931,158.2165,11032.0
2024-04-11 10:00:00,160.63,160.63,158.82,158.82,19626.0,158.0394,158.0394,156.2586,156.2586,19626.0
2024-04-11 10:30:00,159.06,159.63,159.06,159.17,13219.0,156.4947,157.0555,156.4947,156.6029,13219.0
2024-04-11 11:00:00,159.06,159.76,159.03,159.52,8155.0,156.4947,157.1834,156.4652,156.9473,8155.0
2024-04-11 11:30:00,159.59,160.61,159.45,160.6,15065.0,157.0161,158.0197,156.8784,158.0098,15065.0
2024-04-11 12:00:00,160.38,160.75,160.33,160.59,33428.0,157.7934,158.1574,157.7442,158.0,33428.0
2024-04-11 12:30:00,160.49,161.0,160.35,161.0,10480.0,157.9016,158.4034,157.7639,158.4034,10480.0
2024-04-11 13:00:00,160.89,161.69,160.7,161.42,21711.0,158.2952,159.0823,158.1082,158.8166,21711.0
2024-04-11 13:30:00,161.4,161.82,161.11,161.64,15112.0,158.7969,159.2102,158.5116,159.0331,15112.0
2024-04-11 14:00:00,161.65,161.99,161.4,161.43,15451.0,159.0429,159.3774,158.7969,158.8265,15451.0
2024-04-11 14:30:00,161.45,161.57,161.04,161.38,11285.0,158.8461,158.9642,158.4428,158.7773,11285.0
2024-04-11 15:00:00,161.37,161.63,161.27,161.55,11232.0,158.7674,159.0232,158.669,158.9445,11232.0
2024-04-11 15:30:00,161.49,161.65,160.31,160.35,63988.0,158.8855,159.0429,157.7245,157.7639,63988.0
2024-04-12 09:30:00,158.76,158.99,157.35,157.35,10459.0,156.1995,156.4258,154.8123,154.8123,10459.0
2024-04-12 10:00:00,157.71,157.97,157.35,157.89,20829.0,155.1665,155.4223,154.8123,155.3436,20829.0
2024-04-12 10:30:00,157.89,157.92,156.9,157.34,12076.0,155.3436,155.3731,154.3695,154.8024,12076.0
2024-04-12 11:00:00,157.22,157.83,157.21,157.49,12170.0,154.6844,155.2845,154.6745,154.95,12170.0
2024-04-12 11:30:00,157.59,157.82,157.29,157.69,8176.0,155.0484,155.2747,154.7532,155.1468,8176.0
2024-04-12 12:00:00,157.6,157.6,156.98,157.02,9342.0,155.0582,155.0582,154.4482,154.4876,9342.0
2024-04-12 12:30:00,156.97,156.99,155.94,156.14,13707.0,154.4384,154.4581,153.425,153.6218,13707.0
2024-04-12 13:00:00,156.06,156.16,155.18,155.2,12957.0,153.5431,153.6415,152.6773,152.6969,12957.0
2024-04-12 13:30:00,155.19,155.57,154.68,155.02,31552.0,152.6871,153.061,152.1853,152.5198,31552.0
2024-04-12 14:00:00,154.86,155.41,154.85,155.33,39688.0,152.3624,152.9036,152.3526,152.8248,39688.0
2024-04-12 14:30:00,155.21,155.36,154.68,155.15,24140.0,152.7068,152.8544,152.1853,152.6477,24140.0
2024-04-12 15:00:00,155.14,155.35,154.9,155.13,26150.0,152.6379,152.8445,152.4018,152.6281,26150.0
2024-04-12 15:30:00,155.27,156.09,154.83,156.05,131404.0,152.7658,153.5726,152.3329,153.5332,131404.0
2024-04-15 09:30:00,157.9,158.54,157.18,157.37,22519.0,155.3534,155.9831,154.645,154.8319,22519.0
2024-04-15 10:00:00,157.5,157.51,156.04,156.4,36385.0,154.9598,154.9697,153.5234,153.8776,36385.0
2024-04-15 10:30:00,156.39,156.74,155.87,156.11,26038.0,153.8677,154.2121,153.3561,153.5923,26038.0
2024-04-15 11:00:00,156.11,156.4,155.82,156.08,21087.0,153.5923,153.8776,153.3069,153.5627,21087.0
2024-04-15 11:30:00,156.21,156.54,156.07,156.52,7005.0,153.6907,154.0153,153.5529,153.9957,7005.0
2024-04-15 12:00:00,156.55,156.88,155.99,156.09,27376.0,154.0252,154.3498,153.4742,153.5726,27376.0
2024-04-15 12:30:00,155.89,156.16,155.67,156.03,10730.0,153.3758,153.6415,153.1594,153.5136,10730.0
2024-04-15 13:00:00,155.83,156.2,155.08,155.09,9025.0,153.3168,153.6808,152.5789,152.5887,9025.0
2024-04-15 13:30:00,154.99,155.27,154.43,154.77,14942.0,152.4903,152.7658,151.9394,152.2739,14942.0
2024-04-15 14:00:00,154.75,154.92,154.27,154.92,24362.0,152.2542,152.4215,151.7819,152.4215,24362.0
2024-04-15 14:30:00,154.76,155.18,154.36,154.7,29399.0,152.264,152.6773,151.8705,152.205,29399.0
2024-04-15 15:00:00,154.58,155.09,154.4,154.93,27080.0,152.0869,152.5887,151.9098,152.4313,27080.0
2024-04-15 15:30:00,155.01,155.81,154.85,155.79,76273.0,152.51,153.2971,152.3526,153.2774,76273.0
2024-04-16 09:30:00,154.68,155.22,153.54,153.96,15947.0,152.1853,152.7166,151.0637,151.4769,15947.0
2024-04-16 10:00:00,153.99,154.92,153.98,154.22,24158.0,151.5065,152.4215,151.4966,151.7327,24158.0
2024-04-16 10:30:00,154.3,154.96,153.77,153.82,91458.0,151.8115,152.4608,151.29,151.3392,91458.0
2024-04-16 11:00:00,153.92,154.58,153.92,154.3,57302.0,151.4376,152.0869,151.4376,151.8115,57302.0
2024-04-16 11:30:00,154.26,155.37,154.17,155.15,7296.0,151.7721,152.8642,151.6836,152.6477,7296.0
2024-04-16 12:00:00,155.24,155.77,155.24,155.75,6045.0,152.7363,153.2577,152.7363,153.2381,6045.0
2024-04-16 12:30:00,155.58,155.73,155.41,155.71,13576.0,153.0708,153.2184,152.9036,153.1987,13576.0
2024-04-16 13:00:00,155.63,155.85,155.29,155.55,5995.0,153.12,153.3365,152.7855,153.0413,5995.0
2024-04-16 13:30:00,155.19,155.19,154.55,155.0,27814.0,152.6871,152.6871,152.0574,152.5002,27814.0
2024-04-16 14:00:00,154.97,156.0,154.53,154.92,6071.0,152.4706,153.484,152.0377,152.4215,6071.0
2024-04-16 14:30:00,154.73,155.59,154.57,155.59,16183.0,152.2345,153.0806,152.0771,153.0806,16183.0
2024-04-16 15:00:00,155.56,155.56,155.06,155.35,12544.0,153.0511,153.0511,152.5592,152.8445,12544.0
2024-04-16 15:30:00,155.4,155.4,154.28,154.93,161414.0,152.8937,152.8937,151.7918,152.4313,161414.0
2024-04-17 09:30:00,156.71,156.95,156.0,156.63,10044.0,154.1826,154.4187,153.484,154.1039,10044.0
2024-04-17 10:00:00,156.48,156.48,155.42,155.83,9345.0,153.9563,153.9563,152.9134,153.3168,9345.0
2024-04-17 10:30:00,155.84,155.84,155.01,155.09,7621.0,153.3266,153.3266,152.51,152.5887,7621.0
2024-04-17 11:00:00,155.09,155.26,154.68,154.86,8762.0,152.5887,152.756,152.1853,152.3624,8762.0
2024-04-17 11:30:00,154.75,154.78,154.34,154.78,6254.0,152.2542,152.2837,151.8508,152.2837,6254.0
2024-04-17 12:00:00,154.76,154.76,154.13,154.23,4282.0,152.264,152.264,151.6442,151.7426,4282.0
2024-04-17 12:30:00,154.23,154.36,153.89,153.9,3843.0,151.7426,151.8705,151.4081,151.4179,3843.0
2024-04-17 13:00:00,153.94,154.79,153.88,154.52,17328.0,151.4573,152.2936,151.3982,152.0279,17328.0
2024-04-17 13:30:00,154.71,155.55,154.54,155.55,7578.0,152.2148,153.0413,152.0476,153.0413,7578.0
2024-04-17 14:00:00,155.48,155.62,154.62,154.72,10540.0,152.9724,153.1102,152.1263,152.2247,10540.0
2024-04-17 14:30:00,154.8,155.51,154.6,154.69,4310.0,152.3034,153.0019,152.1066,152.1952,4310.0
2024-04-17 15:00:00,154.58,154.65,154.28,154.55,21449.0,152.0869,152.1558,151.7918,152.0574,21449.0
2024-04-17 15:30:00,154.61,154.98,154.41,154.42,68797.0,152.1165,152.4805,151.9197,151.9295,68797.0
2024-04-18 09:30:00,155.69,156.04,154.16,154.74,10655.0,153.179,153.5234,151.6737,152.2444,10655.0
2024-04-18 10:00:00,154.56,155.34,154.12,155.34,2853.0,152.0673,152.8347,151.6344,152.8347,2853.0
2024-04-18 10:30:00,155.07,155.44,154.96,155.15,5476.0,152.569,152.9331,152.4608,152.6477,5476.0
2024-04-18 11:00:00,155.09,155.83,155.09,155.4,6187.0,152.5887,153.3168,152.5887,152.8937,6187.0
2024-04-18 11:30:00,155.4,155.43,154.93,155.13,7245.0,152.8937,152.9232,152.4313,152.6281,7245.0
2024-04-18 12:00:00,155.24,155.47,154.69,155.14,19669.0,152.7363,152.9626,152.1952,152.6379,19669.0
2024-04-18 12:30:00,155.11,155.41,154.64,154.67,7444.0,152.6084,152.9036,152.146,152.1755,7444.0
2024-04-18 13:00:00,154.58,154.62,153.57,154.08,5446.0,152.0869,152.1263,151.0932,151.595,5446.0
2024-04-18 13:30:00,154.05,154.05,153.62,153.78,9399.0,151.5655,151.5655,151.1424,151.2998,9399.0
2024-04-18 14:00:00,153.79,154.01,153.38,153.58,7529.0,151.3097,151.5261,150.9063,151.1031,7529.0
2024-04-18 14:30:00,153.46,153.77,153.01,153.43,7788.0,150.985,151.29,150.5423,150.9555,7788.0
2024-04-18 15:00:00,153.43,154.28,153.43,154.18,8815.0,150.9555,151.7918,150.9555,151.6934,8815.0
2024-04-18 15:30:00,154.28,154.72,154.01,154.64,74073.0,151.7918,152.2247,151.5261,152.146,74073.0
2024-04-19 09:30:00,155.14,157.04,154.57,156.77,35019.0,152.6379,154.5073,152.0771,154.2416,35019.0
2024-04-19 10:00:00,156.48,156.48,154.92,155.5,13393.0,153.9563,153.9563,152.4215,152.9921,13393.0
2024-04-19 10:30:00,155.2,155.34,154.81,154.84,5784.0,152.6969,152.8347,152.3132,152.3427,5784.0
2024-04-19 11:00:00,154.94,155.2,154.74,154.91,5615.0,152.4411,152.6969,152.2444,152.4116,5615.0
2024-04-19 11:30:00,154.94,154.94,154.59,154.8,2830.0,152.4411,152.4411,152.0968,152.3034,2830.0
2024-04-19 12:00:00,154.78,154.91,154.22,154.44,2540.0,152.2837,152.4116,151.7327,151.9492,2540.0
2024-04-19 12:30:00,154.33,155.11,154.31,154.99,7556.0,151.841,152.6084,151.8213,152.4903,7556.0
2024-04-19 13:00:00,155.03,155.14,154.62,154.7,3741.0,152.5297,152.6379,152.1263,152.205,3741.0
2024-04-19 13:30:00,154.67,155.19,154.65,154.85,4871.0,152.1755,152.6871,152.1558,152.3526,4871.0
2024-04-19 14:00:00,154.77,154.83,154.51,154.58,4857.0,152.2739,152.3329,152.0181,152.0869,4857.0
2024-04-19 14:30:00,154.48,154.57,153.75,154.51,9430.0,151.9886,152.0771,151.2703,152.0181,9430.0
2024-04-19 15:00:00,154.42,154.83,154.26,154.43,20562.0,151.9295,152.3329,151.7721,151.9394,20562.0
2024-04-19 15:30:00,154.4,154.56,153.84,154.38,94303.0,151.9098,152.0673,151.3589,151.8902,94303.0
2024-04-22 09:30:00,154.78,155.6,153.52,155.3,7969.0,152.2837,153.0905,151.044,152.7953,7969.0
2024-04-22 10:00:00,155.55,155.91,155.15,155.27,8656.0,153.0413,153.3955,152.6477,152.7658,8656.0
2024-04-22 10:30:00,155.22,155.39,154.98,155.22,4523.0,152.7166,152.8839,152.4805,152.7166,4523.0
2024-04-22 11:00:00,155.09,155.15,154.88,155.0,3392.0,152.5887,152.6477,152.3821,152.5002,3392.0
2024-04-22 11:30:00,155.03,155.04,154.46,154.83,2300.0,152.5297,152.5395,151.9689,152.3329,2300.0
2024-04-22 12:00:00,154.91,155.49,154.66,155.35,5976.0,152.4116,152.9823,152.1656,152.8445,5976.0
2024-04-22 12:30:00,155.25,155.57,155.24,155.55,7758.0,152.7461,153.061,152.7363,153.0413,7758.0
2024-04-22 13:00:00,155.45,155.91,155.45,155.91,3683.0,152.9429,153.3955,152.9429,153.3955,3683.0
2024-04-22 13:30:00,156.01,156.62,155.92,156.4,4350.0,153.4939,154.094,153.4053,153.8776,4350.0
2024-04-22 14:00:00,156.41,156.48,155.88,155.91,51998.0,153.8874,153.9563,153.366,153.3955,51998.0
2024-04-22 14:30:00,155.89,156.01,155.22,155.61,13685.0,153.3758,153.4939,152.7166,153.1003,13685.0
2024-04-22 15:00:00,155.65,155.9,155.53,155.65,10648.0,153.1397,153.3857,153.0216,153.1397,10648.0
2024-04-22 15:30:00,155.69,155.69,154.72,154.92,58614.0,153.179,153.179,152.2247,152.4215,58614.0
2024-04-23 09:30:00,153.79,156.21,153.79,155.4,19002.0,151.3097,153.6907,151.3097,152.8937,19002.0
2024-04-23 10:00:00,155.47,156.57,155.47,156.41,27536.0,152.9626,154.0448,152.9626,153.8874,27536.0
2024-04-23 10:30:00,156.67,156.91,155.9,156.32,32309.0,154.1432,154.3794,153.3857,153.7989,32309.0
2024-04-23 11:00:00,156.15,156.26,155.6,156.12,20000.0,153.6316,153.7398,153.0905,153.6021,20000.0
2024-04-23 11:30:00,156.11,156.11,155.75,155.87,7738.0,153.5923,153.5923,153.2381,153.3561,7738.0
2024-04-23 12:00:00,155.83,156.22,155.79,156.11,3102.0,153.3168,153.7005,153.2774,153.5923,3102.0
2024-04-23 12:30:00,156.14,156.41,156.06,156.14,13427.0,153.6218,153.8874,153.5431,153.6218,13427.0
2024-04-23 13:00:00,156.09,156.51,156.08,156.46,2616.0,153.5726,153.9858,153.5627,153.9366,2616.0
2024-04-23 13:30:00,156.47,156.76,156.41,156.55,4722.0,153.9465,154.2318,153.8874,154.0252,4722.0
2024-04-23 14:00:00,156.48,156.67,156.39,156.52,7089.0,153.9563,154.1432,153.8677,153.9957,7089.0
2024-04-23 14:30:00,156.45,156.58,156.28,156.31,5412.0,153.9268,154.0547,153.7595,153.789,5412.0
2024-04-23 15:00:00,156.36,156.45,156.13,156.25,16707.0,153.8382,153.9268,153.6119,153.73,16707.0
2024-04-23 15:30:00,156.25,156.25,155.81,156.17,53658.0,153.73,153.73,153.2971,153.6513,53658.0
2024-04-24 09:30:00,156.05,157.11,155.19,156.09,8346.0,153.5332,154.5761,152.6871,153.5726,8346.0
2024-04-24 10:00:00,156.21,156.56,155.69,155.69,5847.0,153.6907,154.035,153.179,153.179,5847.0
2024-04-24 10:30:00,155.72,155.72,155.15,155.22,6026.0,153.2086,153.2086,152.6477,152.7166,6026.0
2024-04-24 11:00:00,155.22,155.22,154.39,154.83,15490.0,152.7166,152.7166,151.9,152.3329,15490.0
2024-04-24 11:30:00,154.97,155.4,154.45,154.45,8978.0,152.4706,152.8937,151.959,151.959,8978.0
2024-04-24 12:00:00,154.44,154.88,154.16,154.65,15476.0,151.9492,152.3821,151.6737,152.1558,15476.0
2024-04-24 12:30:00,154.48,154.66,154.02,154.52,15998.0,151.9886,152.1656,151.536,152.0279,15998.0
2024-04-24 13:00:00,154.51,154.7,154.49,154.7,12066.0,152.0181,152.205,151.9984,152.205,12066.0
2024-04-24 13:30:00,154.67,155.37,154.62,155.2,14934.0,152.1755,152.8642,152.1263,152.6969,14934.0
2024-04-24 14:00:00,155.06,155.15,154.42,154.59,10511.0,152.5592,152.6477,151.9295,152.0968,10511.0
2024-04-24 14:30:00,154.57,154.83,154.18,154.59,18350.0,152.0771,152.3329,151.6934,152.0968,18350.0
2024-04-24 15:00:00,154.61,155.14,154.57,154.96,23037.0,152.1165,152.6379,152.0771,152.4608,23037.0
2024-04-24 15:30:00,154.93,155.5,154.69,155.42,93685.0,152.4313,152.9921,152.1952,152.9134,93685.0
2024-04-25 09:30:00,154.51,154.51,152.6,153.1,18155.0,152.0181,152.0181,150.1389,150.6308,18155.0
2024-04-25 10:00:00,152.97,153.4,152.04,153.26,11239.0,150.5029,150.926,149.5879,150.7882,11239.0
2024-04-25 10:30:00,153.44,153.44,153.0,153.32,4971.0,150.9653,150.9653,150.5324,150.8473,4971.0
2024-04-25 11:00:00,153.17,153.97,153.17,153.61,7117.0,150.6997,151.4868,150.6997,151.1326,7117.0
2024-04-25 11:30:00,153.77,153.77,153.37,153.58,5786.0,151.29,151.29,150.8965,151.1031,5786.0
2024-04-25 12:00:00,153.59,153.62,153.27,153.47,3411.0,151.1129,151.1424,150.7981,150.9948,3411.0
2024-04-25 12:30:00,153.81,154.06,153.6,153.71,9932.0,151.3294,151.5753,151.1227,151.231,9932.0
2024-04-25 13:00:00,153.75,153.75,153.33,153.37,19386.0,151.2703,151.2703,150.8571,150.8965,19386.0
2024-04-25 13:30:00,153.44,154.34,153.44,154.09,19495.0,150.9653,151.8508,150.9653,151.6048,19495.0
2024-04-25 14:00:00,154.09,154.2,153.63,153.63,14263.0,151.6048,151.7131,151.1523,151.1523,14263.0
2024-04-25 14:30:00,153.68,153.94,153.66,153.81,20525.0,151.2015,151.4573,151.1818,151.3294,20525.0
2024-04-25 15:00:00,153.89,154.53,153.89,154.35,39985.0,151.4081,152.0377,151.4081,151.8606,39985.0
2024-04-25 15:30:00,154.3,154.36,153.69,153.84,109910.0,151.8115,151.8705,151.2113,151.3589,109910.0
2024-04-26 09:30:00,153.9,155.21,153.2,154.81,23433.0,152.104,153.3987,151.4122,153.0034,23433.0
2024-04-26 10:00:00,154.87,155.4,154.83,154.9,9513.0,153.0627,153.5865,153.0231,153.0923,9513.0
2024-04-26 10:30:00,155.15,155.18,154.4,154.75,7281.0,153.3394,153.369,152.5982,152.9441,7281.0
2024-04-26 11:00:00,154.8,155.14,154.66,154.85,8957.0,152.9935,153.3295,152.8551,153.0429,8957.0
2024-04-26 11:30:00,154.81,154.92,154.41,154.92,11031.0,153.0034,153.1121,152.608,153.1121,11031.0
2024-04-26 12:00:00,154.93,155.42,154.89,155.36,5243.0,153.122,153.6062,153.0824,153.5469,5243.0
2024-04-26 12:30:00,155.37,155.63,155.25,155.55,8523.0,153.5568,153.8138,153.4382,153.7347,8523.0
2024-04-26 13:00:00,155.45,155.74,155.31,155.58,5744.0,153.6359,153.9225,153.4975,153.7644,5744.0
2024-04-26 13:30:00,155.53,155.68,155.04,155.21,11477.0,153.715,153.8632,153.2307,153.3987,11477.0
2024-04-26 14:00:00,155.13,155.28,155.04,155.24,4688.0,153.3196,153.4679,153.2307,153.4283,4688.0
2024-04-26 14:30:00,155.31,155.57,155.08,155.57,5923.0,153.4975,153.7545,153.2702,153.7545,5923.0
2024-04-26 15:00:00,155.49,155.6,155.01,155.02,9305.0,153.6754,153.7841,153.201,153.2109,9305.0
2024-04-26 15:30:00,155.01,155.1,154.37,154.4,66357.0,153.201,153.29,152.5685,152.5982,66357.0
2024-04-29 09:30:00,155.45,156.73,155.45,156.38,12772.0,153.6359,154.901,153.6359,154.555,12772.0
2024-04-29 10:00:00,156.47,157.36,156.47,157.01,10530.0,154.644,155.5236,154.644,155.1777,10530.0
2024-04-29 10:30:00,157.1,157.19,156.48,156.56,9277.0,155.2666,155.3556,154.6539,154.7329,9277.0
2024-04-29 11:00:00,156.44,157.14,156.4,157.07,6705.0,154.6143,155.3062,154.5748,155.237,6705.0
2024-04-29 11:30:00,156.98,157.2,156.69,156.78,3864.0,155.148,155.3655,154.8614,154.9504,3864.0
2024-04-29 12:00:00,156.78,157.03,156.7,156.72,4900.0,154.9504,155.1975,154.8713,154.8911,4900.0
2024-04-29 12:30:00,156.7,156.95,156.7,156.9,5176.0,154.8713,155.1184,154.8713,155.069,5176.0
2024-04-29 13:00:00,156.9,157.23,156.69,157.05,4696.0,155.069,155.3951,154.8614,155.2172,4696.0
2024-04-29 13:30:00,157.05,157.41,156.89,157.18,7150.0,155.2172,155.573,155.0591,155.3457,7150.0
2024-04-29 14:00:00,157.16,157.26,156.95,157.09,3620.0,155.3259,155.4248,155.1184,155.2568,3620.0
2024-04-29 14:30:00,157.06,157.36,156.82,157.17,7436.0,155.2271,155.5236,154.9899,155.3358,7436.0
2024-04-29 15:00:00,157.22,157.22,156.35,156.79,8599.0,155.3852,155.3852,154.5254,154.9603,8599.0
2024-04-29 15:30:00,156.76,157.69,156.54,157.64,56207.0,154.9306,155.8498,154.7132,155.8003,56207.0
2024-04-30 09:30:00,156.3,157.25,156.06,156.8,8453.0,154.476,155.4149,154.2388,154.9701,8453.0
2024-04-30 10:00:00,156.43,157.02,156.24,156.44,4349.0,154.6045,155.1876,154.4167,154.6143,4349.0
2024-04-30 10:30:00,156.44,156.44,156.02,156.1,3516.0,154.6143,154.6143,154.1992,154.2783,3516.0
2024-04-30 11:00:00,155.99,155.99,155.17,155.41,2407.0,154.1696,154.1696,153.3592,153.5964,2407.0
2024-04-30 11:30:00,155.25,155.58,155.19,155.58,10200.0,153.4382,153.7644,153.3789,153.7644,10200.0
2024-04-30 12:00:00,155.39,155.67,155.28,155.37,3377.0,153.5766,153.8533,153.4679,153.5568,3377.0
2024-04-30 12:30:00,155.09,155.09,154.37,154.61,6884.0,153.2801,153.2801,152.5685,152.8057,6884.0
2024-04-30 13:00:00,154.48,154.65,154.25,154.65,5353.0,152.6772,152.8452,152.4499,152.8452,5353.0
2024-04-30 13:30:00,154.67,154.72,153.9,154.52,4346.0,152.865,152.9144,152.104,152.7168,4346.0
2024-04-30 14:00:00,154.49,154.64,154.31,154.31,4625.0,152.6871,152.8354,152.5092,152.5092,4625.0
2024-04-30 14:30:00,154.28,154.64,153.87,154.0,5163.0,152.4796,152.8354,152.0743,152.2028,5163.0
2024-04-30 15:00:00,154.03,154.25,153.57,153.75,7374.0,152.2325,152.4499,151.7778,151.9557,7374.0
2024-04-30 15:30:00,153.81,154.06,153.39,153.61,56408.0,152.015,152.2621,151.5999,151.8174,56408.0
2024-05-01 09:30:00,154.67,155.56,154.25,154.73,8824.0,152.865,153.7446,152.4499,152.9243,8824.0
2024-05-01 10:00:00,154.72,155.45,154.23,154.25,22162.0,152.9144,153.6359,152.4301,152.4499,22162.0
2024-05-01 10:30:00,154.19,155.0,154.16,154.73,5101.0,152.3906,153.1911,152.361,152.9243,5101.0
2024-05-01 11:00:00,154.59,154.71,153.65,153.71,10576.0,152.7859,152.9045,151.8569,151.9162,10576.0
2024-05-01 11:30:00,153.82,153.82,153.42,153.54,4471.0,152.0249,152.0249,151.6296,151.7482,4471.0
2024-05-01 12:00:00,153.62,153.9,153.35,153.9,5165.0,151.8273,152.104,151.5604,152.104,5165.0
2024-05-01 12:30:00,153.83,154.27,153.82,153.93,6277.0,152.0348,152.4697,152.0249,152.1336,6277.0
2024-05-01 13:00:00,153.93,154.32,153.88,154.14,5803.0,152.1336,152.5191,152.0842,152.3412,5803.0
2024-05-01 13:30:00,154.14,154.76,154.09,154.57,14915.0,152.3412,152.954,152.2918,152.7662,14915.0
2024-05-01 14:00:00,154.57,155.5,154.57,155.48,12608.0,152.7662,153.6853,152.7662,153.6655,12608.0
2024-05-01 14:30:00,155.56,157.49,154.37,157.25,21648.0,153.7446,155.6521,152.5685,155.4149,21648.0
2024-05-01 15:00:00,157.41,157.83,156.7,156.77,24500.0,155.573,155.9881,154.8713,154.9405,24500.0
2024-05-01 15:30:00,156.74,156.74,154.37,154.39,70155.0,154.9108,154.9108,152.5685,152.5883,70155.0
2024-05-02 09:30:00,155.85,156.0,154.01,154.47,5150.0,154.0312,154.1795,152.2127,152.6673,5150.0
2024-05-02 10:00:00,153.92,155.06,153.48,154.78,4788.0,152.1238,153.2504,151.6889,152.9737,4788.0
2024-05-02 10:30:00,154.77,155.63,154.43,155.63,4694.0,152.9638,153.8138,152.6278,153.8138,4694.0
2024-05-02 11:00:00,155.72,156.33,155.43,155.56,28540.0,153.9027,154.5056,153.6161,153.7446,28540.0
2024-05-02 11:30:00,155.49,156.46,155.42,156.41,12727.0,153.6754,154.6341,153.6062,154.5847,12727.0
2024-05-02 12:00:00,156.28,156.52,155.88,155.91,10566.0,154.4562,154.6934,154.0609,154.0905,10566.0
2024-05-02 12:30:00,155.9,156.59,155.84,156.33,11339.0,154.0806,154.7626,154.0213,154.5056,11339.0
2024-05-02 13:00:00,156.34,156.91,156.34,156.8,7060.0,154.5155,155.0789,154.5155,154.9701,7060.0
2024-05-02 13:30:00,156.9,157.11,156.71,156.86,9760.0,155.069,155.2765,154.8812,155.0294,9760.0
2024-05-02 14:00:00,156.9,157.17,156.88,157.0,9019.0,155.069,155.3358,155.0492,155.1678,9019.0
2024-05-02 14:30:00,157.21,157.37,156.62,157.32,17719.0,155.3754,155.5335,154.7922,155.4841,17719.0
2024-05-02 15:00:00,157.33,157.6,157.05,157.12,14335.0,155.494,155.7608,155.2172,155.2864,14335.0
2024-05-02 15:30:00,157.04,157.04,155.97,156.41,54574.0,155.2073,155.2073,154.1498,154.5847,54574.0
2024-05-03 09:30:00,158.52,159.65,158.26,159.48,10561.0,156.6701,157.7869,156.4131,157.6189,10561.0
2024-05-03 10:00:00,159.45,159.45,157.67,157.72,11971.0,157.5892,157.5892,155.83,155.8794,11971.0
2024-05-03 10:30:00,158.08,158.08,156.89,157.27,17270.0,156.2352,156.2352,155.0591,155.4347,17270.0
2024-05-03 11:00:00,157.27,157.47,156.84,156.89,11353.0,155.4347,155.6323,155.0097,155.0591,11353.0
2024-05-03 11:30:00,156.98,157.53,156.73,157.26,17485.0,155.148,155.6916,154.901,155.4248,17485.0
2024-05-03 12:00:00,157.26,157.61,157.16,157.34,14012.0,155.4248,155.7707,155.3259,155.5038,14012.0
2024-05-03 12:30:00,157.44,157.67,157.18,157.31,13906.0,155.6027,155.83,155.3457,155.4742,13906.0
2024-05-03 13:00:00,157.21,157.41,157.05,157.17,15834.0,155.3754,155.573,155.2172,155.3358,15834.0
2024-05-03 13:30:00,157.17,157.65,156.9,157.59,6073.0,155.3358,155.8102,155.069,155.7509,6073.0
2024-05-03 14:00:00,157.56,157.97,157.56,157.66,4777.0,155.7213,156.1265,155.7213,155.8201,4777.0
2024-05-03 14:30:00,157.64,157.66,156.97,157.08,10234.0,155.8003,155.8201,155.1382,155.2469,10234.0
2024-05-03 15:00:00,157.08,157.47,156.91,157.28,6795.0,155.2469,155.6323,155.0789,155.4445,6795.0
2024-05-03 15:30:00,157.34,157.48,156.99,157.15,34240.0,155.5038,155.6422,155.1579,155.3161,34240.0
2024-05-06 09:30:00,158.42,158.85,156.89,158.11,6393.0,156.5712,156.9962,155.0591,156.2649,6393.0
2024-05-06 10:00:00,158.37,158.73,158.15,158.15,8666.0,156.5218,156.8776,156.3044,156.3044,8666.0
2024-05-06 10:30:00,158.32,158.52,158.02,158.03,10904.0,156.4724,156.6701,156.1759,156.1858,10904.0
2024-05-06 11:00:00,157.97,158.01,157.55,157.79,6267.0,156.1265,156.166,155.7114,155.9486,6267.0
2024-05-06 11:30:00,157.87,158.15,157.69,157.94,6328.0,156.0277,156.3044,155.8498,156.0968,6328.0
2024-05-06 12:00:00,157.9,158.32,157.9,158.2,7254.0,156.0573,156.4724,156.0573,156.3538,7254.0
2024-05-06 12:30:00,158.29,158.33,157.47,158.0,11405.0,156.4428,156.4823,155.6323,156.1561,11405.0
2024-05-06 13:00:00,157.9,158.0,157.79,157.97,9020.0,156.0573,156.1561,155.9486,156.1265,9020.0
2024-05-06 13:30:00,157.97,158.28,157.95,158.06,6061.0,156.1265,156.4329,156.1067,156.2154,6061.0
2024-05-06 14:00:00,158.08,158.5,158.08,158.19,6080.0,156.2352,156.6503,156.2352,156.3439,6080.0
2024-05-06 14:30:00,158.27,158.43,158.18,158.18,5891.0,156.423,156.5811,156.334,156.334,5891.0
2024-05-06 15:00:00,158.2,158.41,158.05,158.22,6542.0,156.3538,156.5614,156.2056,156.3736,6542.0
2024-05-06 15:30:00,158.22,159.11,158.21,159.07,49858.0,156.3736,157.2532,156.3637,157.2137,49858.0
2024-05-07 09:30:00,159.98,163.2,159.98,163.15,25043.0,158.113,161.2955,158.113,161.246,25043.0
2024-05-07 10:00:00,163.22,163.48,162.3,162.84,27610.0,161.3152,161.5722,160.406,160.9397,27610.0
2024-05-07 10:30:00,162.65,162.99,162.44,162.88,7863.0,160.7519,161.0879,160.5443,160.9792,7863.0
2024-05-07 11:00:00,162.84,163.67,162.84,163.01,14110.0,160.9397,161.76,160.9397,161.1077,14110.0
2024-05-07 11:30:00,163.07,163.39,162.92,163.0,13752.0,161.167,161.4832,161.0187,161.0978,13752.0
2024-05-07 12:00:00,163.23,163.61,163.21,163.38,9219.0,161.3251,161.7007,161.3053,161.4734,9219.0
2024-05-07 12:30:00,163.43,163.89,163.31,163.31,12529.0,161.5228,161.9774,161.4042,161.4042,12529.0
2024-05-07 13:00:00,163.31,163.48,162.98,163.19,5615.0,161.4042,161.5722,161.078,161.2856,5615.0
2024-05-07 13:30:00,163.17,163.18,162.75,162.84,8784.0,161.2658,161.2757,160.8507,160.9397,8784.0
2024-05-07 14:00:00,162.76,162.89,162.49,162.79,15095.0,160.8606,160.9891,160.5937,160.8902,15095.0
2024-05-07 14:30:00,162.81,162.87,162.04,162.04,12498.0,160.91,160.9693,160.149,160.149,12498.0
2024-05-07 15:00:00,162.07,162.74,162.07,162.5,12684.0,160.1786,160.8408,160.1786,160.6036,12684.0
2024-05-07 15:30:00,162.58,162.79,162.15,162.76,90658.0,160.6827,160.8902,160.2577,160.8606,90658.0
2024-05-08 09:30:00,161.53,162.74,161.19,162.4,24137.0,159.6449,160.8408,159.3089,160.5048,24137.0
2024-05-08 10:00:00,162.56,163.76,162.28,162.49,13200.0,160.6629,161.8489,160.3862,160.5937,13200.0
2024-05-08 10:30:00,162.53,163.2,162.43,162.97,9320.0,160.6333,161.2955,160.5344,161.0681,9320.0
2024-05-08 11:00:00,163.03,163.56,162.72,163.1,17244.0,161.1274,161.6513,160.8211,161.1966,17244.0
2024-05-08 11:30:00,163.05,163.28,162.95,163.16,9573.0,161.1472,161.3745,161.0484,161.2559,9573.0
2024-05-08 12:00:00,163.15,163.33,162.94,162.98,13983.0,161.246,161.4239,161.0385,161.078,13983.0
2024-05-08 12:30:00,163.0,163.04,162.77,162.89,7430.0,161.0978,161.1373,160.8705,160.9891,7430.0
2024-05-08 13:00:00,162.88,163.03,162.56,162.88,8123.0,160.9792,161.1274,160.6629,160.9792,8123.0
2024-05-08 13:30:00,162.88,163.5,162.81,163.2,13968.0,160.9792,161.592,160.91,161.2955,13968.0
2024-05-08 14:00:00,163.22,163.38,163.12,163.35,13863.0,161.3152,161.4734,161.2164,161.4437,13863.0
2024-05-08 14:30:00,163.34,163.58,163.08,163.29,15000.0,161.4338,161.671,161.1769,161.3844,15000.0
2024-05-08 15:00:00,163.17,163.41,163.01,163.09,12772.0,161.2658,161.503,161.1077,161.1867,12772.0
2024-05-08 15:30:00,163.1,163.34,162.82,163.3,77183.0,161.1966,161.4338,160.9199,161.3943,77183.0
2024-05-09 09:30:00,167.56,169.5,160.36,160.78,123159.0,165.6046,167.5219,158.4886,158.9037,123159.0
2024-05-09 10:00:00,160.36,162.58,158.32,162.53,111627.0,158.4886,160.6827,156.4724,160.6333,111627.0
2024-05-09 10:30:00,162.41,164.9,161.96,163.42,47060.0,160.5147,162.9756,160.0699,161.5129,47060.0
2024-05-09 11:00:00,163.02,163.75,162.8,163.61,23945.0,161.1176,161.839,160.9001,161.7007,23945.0
2024-05-09 11:30:00,163.62,164.13,162.83,162.84,17682.0,161.7106,162.2146,160.9298,160.9397,17682.0
2024-05-09 12:00:00,162.46,163.48,162.44,162.55,20202.0,160.5641,161.5722,160.5443,160.653,20202.0
2024-05-09 12:30:00,162.54,162.87,161.2,161.98,60802.0,160.6432,160.9693,159.3188,160.0897,60802.0
2024-05-09 13:00:00,162.03,163.41,161.87,162.97,13714.0,160.1391,161.503,159.981,161.0681,13714.0
2024-05-09 13:30:00,162.98,163.38,162.09,162.1,12431.0,161.078,161.4734,160.1984,160.2083,12431.0
2024-05-09 14:00:00,162.25,163.11,162.15,162.87,21225.0,160.3565,161.2065,160.2577,160.9693,21225.0
2024-05-09 14:30:00,162.87,163.62,162.32,162.44,44317.0,160.9693,161.7106,160.4257,160.5443,44317.0
2024-05-09 15:00:00,162.36,163.13,162.35,162.5,25586.0,160.4653,161.2263,160.4554,160.6036,25586.0
2024-05-09 15:30:00,162.56,163.13,161.46,161.46,136316.0,160.6629,161.2263,159.5758,159.5758,136316.0
2024-05-10 09:30:00,161.5,161.5,158.72,159.47,20371.0,159.6153,159.6153,156.8677,157.609,20371.0
2024-05-10 10:00:00,159.34,159.63,157.64,158.39,14958.0,157.4805,157.7671,155.8003,156.5416,14958.0
2024-05-10 10:30:00,158.31,158.63,156.91,157.67,20959.0,156.4625,156.7788,155.0789,155.83,20959.0
2024-05-10 11:00:00,157.85,158.06,157.25,157.71,13530.0,156.0079,156.2154,155.4149,155.8695,13530.0
2024-05-10 11:30:00,157.71,158.25,157.55,157.82,11124.0,155.8695,156.4032,155.7114,155.9782,11124.0
2024-05-10 12:00:00,157.86,158.27,157.3,158.02,11800.0,156.0178,156.423,155.4643,156.1759,11800.0
2024-05-10 12:30:00,158.13,158.44,157.92,158.43,11859.0,156.2846,156.591,156.0771,156.5811,11859.0
2024-05-10 13:00:00,158.52,158.52,157.35,157.72,7336.0,156.6701,156.6701,155.5137,155.8794,7336.0
2024-05-10 13:30:00,157.85,158.45,157.73,158.0,8380.0,156.0079,156.6009,155.8893,156.1561,8380.0
2024-05-10 14:00:00,158.0,158.13,157.69,157.89,9313.0,156.1561,156.2846,155.8498,156.0474,9313.0
2024-05-10 14:30:00,157.73,157.84,157.41,157.46,6543.0,155.8893,155.998,155.573,155.6224,6543.0
2024-05-10 15:00:00,157.46,157.78,157.12,157.16,14461.0,155.6224,155.9387,155.2864,155.3259,14461.0
2024-05-10 15:30:00,157.27,157.77,156.64,156.65,129661.0,155.4347,155.9288,154.812,154.8219,129661.0
2024-05-13 09:30:00,158.62,159.66,157.86,159.5,23204.0,156.7689,157.7968,156.0178,157.6386,23204.0
2024-05-13 10:00:00,159.58,160.65,158.99,159.67,49204.0,157.7177,158.7752,157.1346,157.8067,49204.0
2024-05-13 10:30:00,159.56,160.47,159.32,159.69,18293.0,157.6979,158.5973,157.4607,157.8264,18293.0
2024-05-13 11:00:00,159.62,159.89,159.18,159.69,9253.0,157.7572,158.0241,157.3224,157.8264,9253.0
2024-05-13 11:30:00,159.67,159.87,159.14,159.14,10428.0,157.8067,158.0043,157.2828,157.2828,10428.0
2024-05-13 12:00:00,159.38,159.64,158.95,159.56,13743.0,157.52,157.777,157.0951,157.6979,13743.0
2024-05-13 12:30:00,159.46,159.59,158.58,158.97,20219.0,157.5991,157.7276,156.7294,157.1148,20219.0
2024-05-13 13:00:00,158.91,159.08,158.51,158.68,10358.0,157.0555,157.2235,156.6602,156.8282,10358.0
2024-05-13 13:30:00,158.81,159.16,158.77,159.09,4263.0,156.9567,157.3026,156.9172,157.2334,4263.0
2024-05-13 14:00:00,159.12,159.75,158.77,159.6,18372.0,157.2631,157.8857,156.9172,157.7375,18372.0
2024-05-13 14:30:00,159.66,160.39,159.65,160.39,15397.0,157.7968,158.5182,157.7869,158.5182,15397.0
2024-05-13 15:00:00,160.28,160.56,160.03,160.38,28724.0,158.4095,158.6863,158.1624,158.5084,28724.0
2024-05-13 15:30:00,160.29,160.45,159.94,160.28,125560.0,158.4194,158.5775,158.0735,158.4095,125560.0
2024-05-14 09:30:00,160.96,161.94,159.91,161.04,19310.0,159.0816,160.0502,158.0438,159.1607,19310.0
2024-05-14 10:00:00,160.68,161.06,160.04,160.99,37087.0,158.8049,159.1804,158.1723,159.1112,37087.0
2024-05-14 10:30:00,161.09,161.11,160.47,160.56,8320.0,159.2101,159.2298,158.5973,158.6863,8320.0
2024-05-14 11:00:00,160.56,160.56,159.7,159.97,13334.0,158.6863,158.6863,157.8363,158.1031,13334.0
2024-05-14 11:30:00,159.97,160.68,159.96,160.16,5686.0,158.1031,158.8049,158.0933,158.2909,5686.0
2024-05-14 12:00:00,160.06,160.31,159.81,160.03,10034.0,158.1921,158.4392,157.945,158.1624,10034.0
2024-05-14 12:30:00,159.78,159.79,159.3,159.31,3011.0,157.9154,157.9252,157.441,157.4509,3011.0
2024-05-14 13:00:00,159.2,159.22,158.77,158.95,19353.0,157.3421,157.3619,156.9172,157.0951,19353.0
2024-05-14 13:30:00,158.91,159.19,158.89,159.16,12755.0,157.0555,157.3323,157.0358,157.3026,12755.0
2024-05-14 14:00:00,159.13,159.29,159.0,159.05,9492.0,157.273,157.4311,157.1445,157.1939,9492.0
2024-05-14 14:30:00,158.98,160.04,158.97,159.88,18145.0,157.1247,158.1723,157.1148,158.0142,18145.0
2024-05-14 15:00:00,159.77,159.99,159.63,159.72,10663.0,157.9055,158.1229,157.7671,157.8561,10663.0
2024-05-14 15:30:00,159.71,159.93,159.22,159.71,142181.0,157.8462,158.0636,157.3619,157.8462,142181.0
2024-05-15 09:30:00,161.28,161.44,159.75,159.9,11640.0,159.3979,159.556,157.8857,158.034,11640.0
2024-05-15 10:00:00,159.78,159.8,159.12,159.57,12057.0,157.9154,157.9351,157.2631,157.7078,12057.0
2024-05-15 10:30:00,159.52,160.18,159.39,159.82,10200.0,157.6584,158.3107,157.5299,157.9549,10200.0
2024-05-15 11:00:00,159.6,160.58,159.6,160.28,7556.0,157.7375,158.706,157.7375,158.4095,7556.0
2024-05-15 11:30:00,160.31,160.57,159.33,159.41,17071.0,158.4392,158.6961,157.4706,157.5497,17071.0
2024-05-15 12:00:00,159.65,159.66,158.85,159.12,7888.0,157.7869,157.7968,156.9962,157.2631,7888.0
2024-05-15 12:30:00,158.91,159.19,158.82,159.08,17809.0,157.0555,157.3323,156.9666,157.2235,17809.0
2024-05-15 13:00:00,159.06,159.2,158.6,158.87,15743.0,157.2038,157.3421,156.7491,157.016,15743.0
2024-05-15 13:30:00,158.86,159.02,158.53,158.8,7039.0,157.0061,157.1642,156.68,156.9468,7039.0
2024-05-15 14:00:00,158.72,158.81,158.31,158.36,14029.0,156.8677,156.9567,156.4625,156.5119,14029.0
2024-05-15 14:30:00,158.43,158.44,157.89,157.93,16273.0,156.5811,156.591,156.0474,156.087,16273.0
2024-05-15 15:00:00,157.96,158.21,157.91,158.05,19162.0,156.1166,156.3637,156.0672,156.2056,19162.0
2024-05-15 15:30:00,158.01,159.01,158.0,158.56,103753.0,156.166,157.1544,156.1561,156.7096,103753.0
2024-05-16 09:30:00,158.5,158.6,156.94,157.26,9810.0,156.6503,156.7491,155.1085,155.4248,9810.0
2024-05-16 10:00:00,157.22,157.5,156.63,157.05,21336.0,155.3852,155.662,154.8021,155.2172,21336.0
2024-05-16 10:30:00,156.99,157.63,156.97,157.52,7486.0,155.1579,155.7905,155.1382,155.6817,7486.0
2024-05-16 11:00:00,157.43,157.59,157.11,157.23,7703.0,155.5928,155.7509,155.2765,155.3951,7703.0
2024-05-16 11:30:00,157.04,157.15,156.87,157.0,14150.0,155.2073,155.3161,155.0393,155.1678,14150.0
2024-05-16 12:00:00,156.95,157.01,156.64,156.64,9844.0,155.1184,155.1777,154.812,154.812,9844.0
2024-05-16 12:30:00,156.63,156.65,156.46,156.53,5716.0,154.8021,154.8219,154.6341,154.7033,5716.0
2024-05-16 13:00:00,156.48,156.61,156.21,156.27,10207.0,154.6539,154.7824,154.387,154.4463,10207.0
2024-05-16 13:30:00,156.26,156.29,155.75,155.84,23108.0,154.4364,154.4661,153.9324,154.0213,23108.0
2024-05-16 14:00:00,155.89,155.89,155.42,155.46,17566.0,154.0708,154.0708,153.6062,153.6458,17566.0
2024-05-16 14:30:00,155.37,155.88,155.37,155.83,18416.0,153.5568,154.0609,153.5568,154.0115,18416.0
2024-05-16 15:00:00,155.82,156.34,155.74,156.06,14002.0,154.0016,154.5155,153.9225,154.2388,14002.0
2024-05-16 15:30:00,156.08,156.11,155.42,155.54,86423.0,154.2585,154.2882,153.6062,153.7248,86423.0
2024-05-17 09:30:00,157.35,158.08,156.72,157.35,29331.0,155.5137,156.2352,154.8911,155.5137,29331.0
2024-05-17 10:00:00,157.11,157.35,156.69,157.13,11600.0,155.2765,155.5137,154.8614,155.2963,11600.0
2024-05-17 10:30:00,157.16,157.16,156.46,156.61,13446.0,155.3259,155.3259,154.6341,154.7824,13446.0
2024-05-17 11:00:00,156.67,157.26,156.61,156.73,12475.0,154.8417,155.4248,154.7824,154.901,12475.0
2024-05-17 11:30:00,156.63,157.01,156.53,156.93,6640.0,154.8021,155.1777,154.7033,155.0986,6640.0
2024-05-17 12:00:00,157.06,157.15,156.57,156.7,6219.0,155.2271,155.3161,154.7428,154.8713,6219.0
2024-05-17 12:30:00,156.65,156.82,156.62,156.8,7731.0,154.8219,154.9899,154.7922,154.9701,7731.0
2024-05-17 13:00:00,156.75,157.29,156.75,157.05,6256.0,154.9207,155.4544,154.9207,155.2172,6256.0
2024-05-17 13:30:00,157.15,157.15,156.77,156.79,4110.0,155.3161,155.3161,154.9405,154.9603,4110.0
2024-05-17 14:00:00,156.75,156.8,156.33,156.33,15145.0,154.9207,154.9701,154.5056,154.5056,15145.0
2024-05-17 14:30:00,156.56,156.92,156.45,156.78,21762.0,154.7329,155.0887,154.6242,154.9504,21762.0
2024-05-17 15:00:00,156.75,157.24,156.75,156.86,14579.0,154.9207,155.405,154.9207,155.0294,14579.0
2024-05-17 15:30:00,157.01,157.4,156.61,157.4,60049.0,155.1777,155.5631,154.7824,155.5631,60049.0
2024-05-20 09:30:00,157.3,157.74,155.53,155.83,96468.0,155.4643,155.8992,153.715,154.0115,96468.0
2024-05-20 10:00:00,155.95,156.49,155.86,156.46,20553.0,154.1301,154.6638,154.0411,154.6341,20553.0
2024-05-20 10:30:00,156.46,157.17,156.45,156.91,23452.0,154.6341,155.3358,154.6242,155.0789,23452.0
2024-05-20 11:00:00,156.91,157.29,156.75,157.05,11232.0,155.0789,155.4544,154.9207,155.2172,11232.0
2024-05-20 11:30:00,157.17,157.17,156.81,157.06,12438.0,155.3358,155.3358,154.98,155.2271,12438.0
2024-05-20 12:00:00,157.03,157.21,156.58,157.0,31435.0,155.1975,155.3754,154.7527,155.1678,31435.0
2024-05-20 12:30:00,157.0,157.06,156.16,156.69,10659.0,155.1678,155.2271,154.3376,154.8614,10659.0
2024-05-20 13:00:00,156.56,156.69,156.38,156.42,8360.0,154.7329,154.8614,154.555,154.5946,8360.0
2024-05-20 13:30:00,156.53,156.63,156.32,156.49,5993.0,154.7033,154.8021,154.4957,154.6638,5993.0
2024-05-20 14:00:00,156.4,156.47,155.79,156.47,11863.0,154.5748,154.644,153.9719,154.644,11863.0
2024-05-20 14:30:00,156.36,156.62,156.25,156.25,5643.0,154.5353,154.7922,154.4266,154.4266,5643.0
2024-05-20 15:00:00,156.19,156.64,156.19,156.34,18990.0,154.3673,154.812,154.3673,154.5155,18990.0
2024-05-20 15:30:00,156.38,156.57,155.91,156.55,57426.0,154.555,154.7428,154.0905,154.7231,57426.0
2024-05-21 09:30:00,156.2,156.5,155.19,155.21,9716.0,154.3771,154.6736,153.3789,153.3987,9716.0
2024-05-21 10:00:00,155.58,155.92,155.58,155.59,1559.0,153.7644,154.1004,153.7644,153.7743,1559.0
2024-05-21 10:30:00,155.62,155.85,155.52,155.6,3184.0,153.8039,154.0312,153.7051,153.7841,3184.0
2024-05-21 11:00:00,155.57,155.91,155.51,155.91,1746.0,153.7545,154.0905,153.6952,154.0905,1746.0
2024-05-21 11:30:00,155.8,155.8,155.49,155.53,2207.0,153.9818,153.9818,153.6754,153.715,2207.0
2024-05-21 12:00:00,155.4,155.66,155.33,155.55,2723.0,153.5865,153.8434,153.5173,153.7347,2723.0
2024-05-21 12:30:00,155.66,155.79,155.56,155.71,1921.0,153.8434,153.9719,153.7446,153.8929,1921.0
2024-05-21 13:00:00,155.56,155.68,155.46,155.68,4090.0,153.7446,153.8632,153.6458,153.8632,4090.0
2024-05-21 13:30:00,155.68,156.1,155.4,156.02,4128.0,153.8632,154.2783,153.5865,154.1992,4128.0
2024-05-21 14:00:00,156.0,156.16,155.99,156.0,2202.0,154.1795,154.3376,154.1696,154.1795,2202.0
2024-05-21 14:30:00,156.11,156.11,155.82,155.97,3014.0,154.2882,154.2882,154.0016,154.1498,3014.0
2024-05-21 15:00:00,155.93,156.17,155.9,156.16,6194.0,154.1103,154.3475,154.0806,154.3376,6194.0
2024-05-21 15:30:00,156.17,156.34,155.32,155.43,28773.0,154.3475,154.5155,153.5074,153.6161,28773.0
2024-05-22 09:30:00,154.09,154.55,153.52,154.16,6497.0,152.2918,152.7464,151.7284,152.361,6497.0
2024-05-22 10:00:00,154.05,154.32,153.56,153.56,6903.0,152.2522,152.5191,151.768,151.768,6903.0
2024-05-22 10:30:00,153.57,154.51,153.39,154.31,9005.0,151.7778,152.7069,151.5999,152.5092,9005.0
2024-05-22 11:00:00,154.37,154.37,153.6,153.94,7567.0,152.5685,152.5685,151.8075,152.1435,7567.0
2024-05-22 11:30:00,154.0,154.04,153.59,153.81,5748.0,152.2028,152.2424,151.7976,152.015,5748.0
2024-05-22 12:00:00,153.84,153.96,153.67,153.9,9176.0,152.0447,152.1633,151.8767,152.104,9176.0
2024-05-22 12:30:00,153.84,154.17,153.84,154.07,14455.0,152.0447,152.3708,152.0447,152.272,14455.0
2024-05-22 13:00:00,153.94,153.97,153.43,153.43,13848.0,152.1435,152.1732,151.6395,151.6395,13848.0
2024-05-22 13:30:00,153.34,153.53,153.1,153.34,10166.0,151.5505,151.7383,151.3133,151.5505,10166.0
2024-05-22 14:00:00,153.36,153.36,152.24,152.24,10929.0,151.5703,151.5703,150.4634,150.4634,10929.0
2024-05-22 14:30:00,152.24,152.4,151.92,152.22,33881.0,150.4634,150.6215,150.1471,150.4436,33881.0
2024-05-22 15:00:00,152.22,152.36,151.94,152.09,41916.0,150.4436,150.582,150.1669,150.3151,41916.0
2024-05-22 15:30:00,152.08,153.26,152.05,153.26,63648.0,150.3052,151.4715,150.2756,151.4715,63648.0
2024-05-23 09:30:00,154.08,154.08,151.3,152.51,18453.0,152.2819,152.2819,149.5343,150.7302,18453.0
2024-05-23 10:00:00,152.41,153.04,152.09,152.37,8090.0,150.6314,151.254,150.3151,150.5918,8090.0
2024-05-23 10:30:00,152.39,152.53,151.87,152.05,7263.0,150.6116,150.75,150.0977,150.2756,7263.0
2024-05-23 11:00:00,152.12,152.8,151.99,152.44,6780.0,150.3448,151.0168,150.2163,150.661,6780.0
2024-05-23 11:30:00,152.42,152.5,152.09,152.44,25425.0,150.6413,150.7203,150.3151,150.661,25425.0
2024-05-23 12:00:00,152.44,152.83,152.27,152.73,9668.0,150.661,151.0465,150.493,150.9476,9668.0
2024-05-23 12:30:00,152.83,152.98,152.09,152.09,3218.0,151.0465,151.1947,150.3151,150.3151,3218.0
2024-05-23 13:00:00,152.18,152.18,151.71,151.89,6973.0,150.4041,150.4041,149.9395,150.1174,6973.0
2024-05-23 13:30:00,151.96,151.96,151.42,151.46,4603.0,150.1866,150.1866,149.6529,149.6925,4603.0
2024-05-23 14:00:00,151.34,151.34,150.85,151.23,9292.0,149.5739,149.5739,149.0896,149.4651,9292.0
2024-05-23 14:30:00,151.16,151.55,151.06,151.16,7358.0,149.396,149.7814,149.2971,149.396,7358.0
2024-05-23 15:00:00,151.1,151.46,151.01,151.2,16554.0,149.3367,149.6925,149.2477,149.4355,16554.0
2024-05-23 15:30:00,151.21,151.79,151.0,151.61,80535.0,149.4454,150.0186,149.2378,149.8407,80535.0
2024-05-24 09:30:00,152.89,153.47,152.52,152.63,54701.0,151.1058,151.679,150.7401,150.8488,54701.0
2024-05-24 10:00:00,152.68,152.93,152.41,152.93,4847.0,150.8982,151.1453,150.6314,151.1453,4847.0
2024-05-24 10:30:00,152.94,152.95,152.46,152.92,4937.0,151.1552,151.1651,150.6808,151.1354,4937.0
2024-05-24 11:00:00,152.85,153.33,152.85,153.03,6409.0,151.0662,151.5406,151.0662,151.2441,6409.0
2024-05-24 11:30:00,153.03,153.22,152.85,152.85,4208.0,151.2441,151.4319,151.0662,151.0662,4208.0
2024-05-24 12:00:00,152.83,153.16,152.83,152.97,6043.0,151.0465,151.3726,151.0465,151.1848,6043.0
2024-05-24 12:30:00,152.98,152.98,152.73,152.87,2954.0,151.1947,151.1947,150.9476,151.086,2954.0
2024-05-24 13:00:00,152.84,153.22,152.79,153.05,5451.0,151.0564,151.4319,151.0069,151.2639,5451.0
2024-05-24 13:30:00,153.0,153.22,153.0,153.2,4084.0,151.2145,151.4319,151.2145,151.4122,4084.0
2024-05-24 14:00:00,153.14,153.24,152.73,152.74,2583.0,151.3529,151.4517,150.9476,150.9575,2583.0
2024-05-24 14:30:00,152.67,153.03,152.67,152.94,4888.0,150.8883,151.2441,150.8883,151.1552,4888.0
2024-05-24 15:00:00,152.91,153.0,152.68,152.94,6624.0,151.1255,151.2145,150.8982,151.1552,6624.0
2024-05-24 15:30:00,152.89,153.03,152.67,152.97,55199.0,151.1058,151.2441,150.8883,151.1848,55199.0
2024-05-28 09:30:00,153.25,153.71,152.26,152.5,10252.0,151.4616,151.9162,150.4831,150.7203,10252.0
2024-05-28 10:00:00,152.26,152.93,152.24,152.78,12022.0,150.4831,151.1453,150.4634,150.9971,12022.0
2024-05-28 10:30:00,152.75,153.28,152.54,152.57,16501.0,150.9674,151.4912,150.7599,150.7895,16501.0
2024-05-28 11:00:00,152.56,153.24,152.32,153.21,7171.0,150.7796,151.4517,150.5424,151.422,7171.0
2024-05-28 11:30:00,153.29,153.29,152.74,152.78,7786.0,151.5011,151.5011,150.9575,150.9971,7786.0
2024-05-28 12:00:00,152.78,153.01,152.59,152.81,8118.0,150.9971,151.2244,150.8093,151.0267,8118.0
2024-05-28 12:30:00,152.61,153.02,152.53,152.53,4809.0,150.829,151.2343,150.75,150.75,4809.0
2024-05-28 13:00:00,152.43,152.56,152.09,152.44,36830.0,150.6511,150.7796,150.3151,150.661,36830.0
2024-05-28 13:30:00,152.47,152.74,152.11,152.21,6405.0,150.6907,150.9575,150.3349,150.4337,6405.0
2024-05-28 14:00:00,152.12,152.21,151.45,151.46,8359.0,150.3448,150.4337,149.6826,149.6925,8359.0
2024-05-28 14:30:00,151.38,151.58,151.2,151.39,9773.0,149.6134,149.8111,149.4355,149.6233,9773.0
2024-05-28 15:00:00,151.47,151.59,151.28,151.32,9243.0,149.7023,149.8209,149.5146,149.5541,9243.0
2024-05-28 15:30:00,151.28,151.49,150.72,151.29,159389.0,149.5146,149.7221,148.9611,149.5244,159389.0
2024-05-29 09:30:00,149.55,149.58,148.41,149.06,17156.0,147.8048,147.8344,146.6781,147.3205,17156.0
2024-05-29 10:00:00,149.17,149.49,148.8,148.87,9863.0,147.4292,147.7455,147.0635,147.1327,9863.0
2024-05-29 10:30:00,148.98,149.0,148.25,148.64,26480.0,147.2414,147.2612,146.5199,146.9054,26480.0
2024-05-29 11:00:00,148.68,148.99,148.38,148.89,26335.0,146.9449,147.2513,146.6484,147.1525,26335.0
2024-05-29 11:30:00,148.83,149.04,148.73,148.84,11269.0,147.0932,147.3007,146.9943,147.103,11269.0
2024-05-29 12:00:00,148.83,149.0,148.37,148.98,10872.0,147.0932,147.2612,146.6385,147.2414,10872.0
2024-05-29 12:30:00,148.97,148.97,148.61,148.65,5556.0,147.2315,147.2315,146.8757,146.9153,5556.0
2024-05-29 13:00:00,148.62,148.62,148.3,148.5,6896.0,146.8856,146.8856,146.5693,146.767,6896.0
2024-05-29 13:30:00,148.46,148.71,148.26,148.6,18582.0,146.7275,146.9746,146.5298,146.8658,18582.0
2024-05-29 14:00:00,148.52,148.52,148.16,148.17,7141.0,146.7868,146.7868,146.431,146.4409,7141.0
2024-05-29 14:30:00,148.11,148.33,148.01,148.28,8966.0,146.3816,146.599,146.2827,146.5496,8966.0
2024-05-29 15:00:00,148.25,148.42,147.98,148.32,10517.0,146.5199,146.6879,146.2531,146.5891,10517.0
2024-05-29 15:30:00,148.28,148.42,148.03,148.4,89564.0,146.5496,146.6879,146.3025,146.6682,89564.0
2024-05-30 09:30:00,148.75,149.08,147.75,149.08,28610.0,147.0141,147.3402,146.0258,147.3402,28610.0
2024-05-30 10:00:00,149.54,149.54,148.77,148.83,10334.0,147.7949,147.7949,147.0339,147.0932,10334.0
2024-05-30 10:30:00,148.95,150.45,148.82,150.39,16496.0,147.2118,148.6942,147.0833,148.6349,16496.0
2024-05-30 11:00:00,150.39,150.76,149.91,150.71,16171.0,148.6349,149.0006,148.1605,148.9512,16171.0
2024-05-30 11:30:00,150.73,150.9,150.24,150.61,14330.0,148.971,149.139,148.4867,148.8524,14330.0
2024-05-30 12:00:00,150.61,151.18,150.61,151.13,7758.0,148.8524,149.4157,148.8524,149.3663,7758.0
2024-05-30 12:30:00,151.13,151.48,151.13,151.42,6967.0,149.3663,149.7122,149.3663,149.6529,6967.0
2024-05-30 13:00:00,151.54,151.57,151.18,151.29,16725.0,149.7715,149.8012,149.4157,149.5244,16725.0
2024-05-30 13:30:00,151.48,151.75,151.41,151.69,9829.0,149.7122,149.9791,149.643,149.9198,9829.0
2024-05-30 14:00:00,151.64,152.0,151.52,152.0,13888.0,149.8704,150.2262,149.7518,150.2262,13888.0
2024-05-30 14:30:00,151.89,152.07,151.45,151.59,9751.0,150.1174,150.2953,149.6826,149.8209,9751.0
2024-05-30 15:00:00,151.63,151.79,151.45,151.53,13703.0,149.8605,150.0186,149.6826,149.7616,13703.0
2024-05-30 15:30:00,151.56,151.66,150.68,151.32,64748.0,149.7913,149.8901,148.9216,149.5541,64748.0
2024-05-31 09:30:00,151.26,151.63,149.7,149.7,29982.0,149.4948,149.8605,147.953,147.953,29982.0
2024-05-31 10:00:00,149.81,150.6,149.58,150.16,14199.0,148.0617,148.8425,147.8344,148.4076,14199.0
2024-05-31 10:30:00,150.0,150.53,150.0,150.51,8746.0,148.2495,148.7733,148.2495,148.7535,8746.0
2024-05-31 11:00:00,150.4,150.43,149.77,150.21,7861.0,148.6448,148.6745,148.0222,148.457,7861.0
2024-05-31 11:30:00,150.03,150.62,150.03,150.25,7296.0,148.2791,148.8623,148.2791,148.4966,7296.0
2024-05-31 12:00:00,150.22,150.22,149.61,149.73,9998.0,148.4669,148.4669,147.8641,147.9827,9998.0
2024-05-31 12:30:00,149.92,150.18,149.78,150.09,6672.0,148.1704,148.4274,148.0321,148.3384,6672.0
2024-05-31 13:00:00,150.09,150.43,150.08,150.3,5951.0,148.3384,148.6745,148.3286,148.546,5951.0
2024-05-31 13:30:00,150.34,150.59,150.21,150.21,18784.0,148.5855,148.8326,148.457,148.457,18784.0
2024-05-31 14:00:00,150.18,151.42,150.18,151.11,21175.0,148.4274,149.6529,148.4274,149.3465,21175.0
2024-05-31 14:30:00,151.06,151.06,150.37,150.38,16504.0,149.2971,149.2971,148.6152,148.6251,16504.0
2024-05-31 15:00:00,150.33,150.82,150.04,150.47,28639.0,148.5756,149.0599,148.289,148.714,28639.0
2024-05-31 15:30:00,150.47,152.11,150.43,152.06,139498.0,148.714,150.3349,148.6745,150.2855,139498.0
2024-06-03 09:30:00,152.5,152.5,149.98,149.98,12821.0,150.7203,150.7203,148.2297,148.2297,12821.0
2024-06-03 10:00:00,150.12,150.55,148.38,148.39,20985.0,148.3681,148.7931,146.6484,146.6583,20985.0
2024-06-03 10:30:00,148.35,148.49,147.12,147.39,27014.0,146.6188,146.7571,145.4031,145.67,27014.0
2024-06-03 11:00:00,147.52,148.12,147.27,147.47,23624.0,145.7984,146.3914,145.5514,145.749,23624.0
2024-06-03 11:30:00,147.74,148.04,146.7,147.27,34095.0,146.0159,146.3124,144.988,145.5514,34095.0
2024-06-03 12:00:00,147.3,147.76,146.49,146.7,16077.0,145.581,146.0356,144.7805,144.988,16077.0
2024-06-03 12:30:00,146.69,147.44,146.5,147.36,17935.0,144.9781,145.7194,144.7903,145.6403,17935.0
2024-06-03 13:00:00,147.35,147.51,146.54,147.5,14896.0,145.6304,145.7886,144.8299,145.7787,14896.0
2024-06-03 13:30:00,147.62,147.99,147.56,147.74,13122.0,145.8973,146.263,145.838,146.0159,13122.0
2024-06-03 14:00:00,147.84,147.91,147.38,147.51,16155.0,146.1147,146.1839,145.6601,145.7886,16155.0
2024-06-03 14:30:00,147.59,147.83,147.36,147.44,10626.0,145.8676,146.1048,145.6403,145.7194,10626.0
2024-06-03 15:00:00,147.38,147.69,147.34,147.43,14108.0,145.6601,145.9665,145.6205,145.7095,14108.0
2024-06-03 15:30:00,147.4,148.22,147.35,148.12,76492.0,145.6798,146.4903,145.6304,146.3914,76492.0
2024-06-04 09:30:00,146.97,147.3,146.21,146.74,14681.0,145.2549,145.581,144.5037,145.0275,14681.0
2024-06-04 10:00:00,147.01,147.68,146.84,147.21,21599.0,145.2944,145.9566,145.1264,145.4921,21599.0
2024-06-04 10:30:00,147.36,147.44,146.0,146.01,8801.0,145.6403,145.7194,144.2962,144.3061,8801.0
2024-06-04 11:00:00,145.98,146.27,145.63,145.64,15358.0,144.2764,144.563,143.9305,143.9404,15358.0
2024-06-04 11:30:00,145.63,145.63,145.31,145.33,9517.0,143.9305,143.9305,143.6142,143.634,9517.0
2024-06-04 12:00:00,145.39,145.72,145.24,145.65,16024.0,143.6933,144.0194,143.545,143.9503,16024.0
2024-06-04 12:30:00,145.61,145.77,145.28,145.57,16193.0,143.9107,144.0689,143.5846,143.8712,16193.0
2024-06-04 13:00:00,145.48,145.69,145.43,145.5,10964.0,143.7822,143.9898,143.7328,143.802,10964.0
2024-06-04 13:30:00,145.52,145.88,145.26,145.88,6010.0,143.8218,144.1776,143.5648,144.1776,6010.0
2024-06-04 14:00:00,146.09,146.35,145.89,146.27,9469.0,144.3851,144.6421,144.1875,144.563,9469.0
2024-06-04 14:30:00,146.2,146.32,145.98,146.04,11008.0,144.4938,144.6124,144.2764,144.3357,11008.0
2024-06-04 15:00:00,145.97,146.01,145.54,145.81,12271.0,144.2665,144.3061,143.8415,144.1084,12271.0
2024-06-04 15:30:00,145.77,145.84,144.87,145.32,96842.0,144.0689,144.138,143.1794,143.6241,96842.0
2024-06-05 09:30:00,145.35,145.91,145.25,145.48,10706.0,143.6538,144.2072,143.5549,143.7822,10706.0
2024-06-05 10:00:00,145.22,146.05,144.95,146.04,6405.0,143.5253,144.3456,143.2584,144.3357,6405.0
2024-06-05 10:30:00,146.17,146.33,145.64,145.68,4628.0,144.4642,144.6223,143.9404,143.9799,4628.0
2024-06-05 11:00:00,145.68,146.19,145.68,146.02,6000.0,143.9799,144.484,143.9799,144.3159,6000.0
2024-06-05 11:30:00,146.06,147.11,146.06,147.09,4456.0,144.3555,145.3932,144.3555,145.3735,4456.0
2024-06-05 12:00:00,147.04,147.18,146.86,146.89,1860.0,145.324,145.4624,145.1461,145.1758,1860.0
2024-06-05 12:30:00,146.91,147.16,146.9,146.95,2987.0,145.1956,145.4426,145.1857,145.2351,2987.0
2024-06-05 13:00:00,146.93,147.06,146.79,146.82,3793.0,145.2153,145.3438,145.077,145.1066,3793.0
2024-06-05 13:30:00,146.78,147.2,146.77,147.19,3578.0,145.0671,145.4822,145.0572,145.4723,3578.0
2024-06-05 14:00:00,147.22,147.36,147.21,147.3,2516.0,145.5019,145.6403,145.4921,145.581,2516.0
2024-06-05 14:30:00,147.31,147.67,147.31,147.59,5245.0,145.5909,145.9467,145.5909,145.8676,5245.0
2024-06-05 15:00:00,147.51,147.67,147.01,147.01,12096.0,145.7886,145.9467,145.2944,145.2944,12096.0
2024-06-05 15:30:00,147.0,147.32,146.69,146.91,69721.0,145.2845,145.6008,144.9781,145.1956,69721.0
2024-06-06 09:30:00,147.07,148.56,146.9,148.29,14317.0,145.3537,146.8263,145.1857,146.5595,14317.0
2024-06-06 10:00:00,148.43,148.59,147.44,147.5,10082.0,146.6978,146.856,145.7194,145.7787,10082.0
2024-06-06 10:30:00,147.5,147.58,147.07,147.08,6990.0,145.7787,145.8577,145.3537,145.3636,6990.0
2024-06-06 11:00:00,147.18,147.64,147.11,147.59,6158.0,145.4624,145.917,145.3932,145.8676,6158.0
2024-06-06 11:30:00,147.61,147.67,147.22,147.22,6257.0,145.8874,145.9467,145.5019,145.5019,6257.0
2024-06-06 12:00:00,147.11,147.11,146.85,146.85,5177.0,145.3932,145.3932,145.1363,145.1363,5177.0
2024-06-06 12:30:00,146.85,146.88,146.62,146.88,5803.0,145.1363,145.1659,144.9089,145.1659,5803.0
2024-06-06 13:00:00,146.89,147.15,146.68,147.1,8980.0,145.1758,145.4328,144.9682,145.3833,8980.0
2024-06-06 13:30:00,147.02,147.18,146.75,147.03,10688.0,145.3043,145.4624,145.0374,145.3142,10688.0
2024-06-06 14:00:00,146.89,146.89,146.31,146.85,4915.0,145.1758,145.1758,144.6026,145.1363,4915.0
2024-06-06 14:30:00,146.86,147.22,146.86,147.15,17091.0,145.1461,145.5019,145.1461,145.4328,17091.0
2024-06-06 15:00:00,147.13,147.16,146.88,147.0,12454.0,145.413,145.4426,145.1659,145.2845,12454.0
2024-06-06 15:30:00,146.99,147.26,146.71,147.21,55650.0,145.2746,145.5415,144.9979,145.4921,55650.0
2024-06-07 09:30:00,145.61,146.22,144.5,145.22,30727.0,143.9107,144.5136,142.8137,143.5253,30727.0
2024-06-07 10:00:00,145.02,146.24,145.02,145.97,21554.0,143.3276,144.5334,143.3276,144.2665,21554.0
2024-06-07 10:30:00,146.18,147.06,145.87,146.06,14584.0,144.4741,145.3438,144.1677,144.3555,14584.0
2024-06-07 11:00:00,145.79,146.06,144.99,145.13,19304.0,144.0886,144.3555,143.298,143.4363,19304.0
2024-06-07 11:30:00,145.24,145.42,144.95,145.06,6231.0,143.545,143.7229,143.2584,143.3671,6231.0
2024-06-07 12:00:00,145.2,145.36,145.05,145.27,11926.0,143.5055,143.6636,143.3573,143.5747,11926.0
2024-06-07 12:30:00,145.39,145.87,145.11,145.62,16802.0,143.6933,144.1677,143.4166,143.9206,16802.0
2024-06-07 13:00:00,145.75,145.94,145.31,145.68,8795.0,144.0491,144.2369,143.6142,143.9799,8795.0
2024-06-07 13:30:00,145.63,146.17,145.49,145.93,10627.0,143.9305,144.4642,143.7921,144.227,10627.0
2024-06-07 14:00:00,145.97,146.23,145.35,145.95,15337.0,144.2665,144.5235,143.6538,144.2468,15337.0
2024-06-07 14:30:00,145.92,146.44,145.88,146.08,12476.0,144.2171,144.731,144.1776,144.3752,12476.0
2024-06-07 15:00:00,146.02,146.5,145.97,146.14,19977.0,144.3159,144.7903,144.2665,144.4345,19977.0
2024-06-07 15:30:00,146.1,146.52,146.0,146.45,84145.0,144.395,144.8101,144.2962,144.7409,84145.0
2024-06-10 09:30:00,142.81,144.25,142.5,143.74,21648.0,141.1434,142.5666,140.837,142.0626,21648.0
2024-06-10 10:00:00,143.74,144.77,143.73,144.53,11530.0,142.0626,143.0805,142.0527,142.8433,11530.0
2024-06-10 10:30:00,144.51,145.05,144.25,144.44,10945.0,142.8236,143.3573,142.5666,142.7544,10945.0
2024-06-10 11:00:00,144.6,144.6,143.75,144.27,19912.0,142.9125,142.9125,142.0724,142.5864,19912.0
2024-06-10 11:30:00,144.31,144.46,144.13,144.31,6117.0,142.6259,142.7742,142.448,142.6259,6117.0
2024-06-10 12:00:00,144.32,144.63,144.09,144.63,7290.0,142.6358,142.9422,142.4085,142.9422,7290.0
2024-06-10 12:30:00,144.72,144.72,144.31,144.64,9783.0,143.0311,143.0311,142.6259,142.9521,9783.0
2024-06-10 13:00:00,144.55,144.88,144.33,144.81,7022.0,142.8631,143.1892,142.6457,143.1201,7022.0
2024-06-10 13:30:00,144.73,145.17,144.67,144.8,10261.0,143.041,143.4759,142.9817,143.1102,10261.0
2024-06-10 14:00:00,144.81,144.83,144.4,144.59,13341.0,143.1201,143.1398,142.7149,142.9026,13341.0
2024-06-10 14:30:00,144.59,144.77,144.46,144.68,10626.0,142.9026,143.0805,142.7742,142.9916,10626.0
2024-06-10 15:00:00,144.71,145.21,144.65,144.93,21511.0,143.0212,143.5154,142.9619,143.2387,21511.0
2024-06-10 15:30:00,144.87,144.99,144.34,144.94,63791.0,143.1794,143.298,142.6556,143.2485,63791.0
2024-06-11 09:30:00,144.82,144.86,143.33,143.87,16454.0,143.1299,143.1695,141.6573,142.191,16454.0
2024-06-11 10:00:00,143.61,144.4,143.39,143.9,12595.0,141.9341,142.7149,141.7166,142.2207,12595.0
2024-06-11 10:30:00,143.86,144.51,143.85,144.51,6159.0,142.1812,142.8236,142.1713,142.8236,6159.0
2024-06-11 11:00:00,144.55,144.79,144.39,144.42,5215.0,142.8631,143.1003,142.705,142.7346,5215.0
2024-06-11 11:30:00,144.4,145.0,144.4,144.83,10244.0,142.7149,143.3078,142.7149,143.1398,10244.0
2024-06-11 12:00:00,144.86,144.89,144.65,144.73,3811.0,143.1695,143.1991,142.9619,143.041,3811.0
2024-06-11 12:30:00,144.92,145.47,144.92,145.27,6064.0,143.2288,143.7724,143.2288,143.5747,6064.0
2024-06-11 13:00:00,145.17,145.68,145.04,145.52,14104.0,143.4759,143.9799,143.3474,143.8218,14104.0
2024-06-11 13:30:00,145.5,145.64,145.29,145.62,8113.0,143.802,143.9404,143.5945,143.9206,8113.0
2024-06-11 14:00:00,145.67,145.92,145.45,145.78,4375.0,143.97,144.2171,143.7526,144.0787,4375.0
2024-06-11 14:30:00,145.79,145.8,144.53,145.01,30715.0,144.0886,144.0985,142.8433,143.3177,30715.0
2024-06-11 15:00:00,144.97,144.98,144.55,144.58,4974.0,143.2782,143.2881,142.8631,142.8928,4974.0
2024-06-11 15:30:00,144.57,145.17,144.52,145.02,58883.0,142.8829,143.4759,142.8335,143.3276,58883.0
2024-06-12 09:30:00,149.19,150.31,148.87,149.33,18741.0,147.449,148.5559,147.1327,147.5873,18741.0
2024-06-12 10:00:00,149.22,150.15,149.04,149.77,4781.0,147.4786,148.3977,147.3007,148.0222,4781.0
2024-06-12 10:30:00,149.58,149.58,148.08,148.39,15706.0,147.8344,147.8344,146.3519,146.6583,15706.0
2024-06-12 11:00:00,148.22,148.22,147.12,147.36,15718.0,146.4903,146.4903,145.4031,145.6403,15718.0
2024-06-12 11:30:00,147.36,147.41,146.78,147.12,17912.0,145.6403,145.6897,145.0671,145.4031,17912.0
2024-06-12 12:00:00,146.92,147.1,146.53,146.74,10905.0,145.2054,145.3833,144.82,145.0275,10905.0
2024-06-12 12:30:00,146.74,146.97,146.52,146.82,11439.0,145.0275,145.2549,144.8101,145.1066,11439.0
2024-06-12 13:00:00,146.89,147.13,146.76,146.94,11921.0,145.1758,145.413,145.0473,145.2252,11921.0
2024-06-12 13:30:00,146.92,146.96,146.35,146.74,18918.0,145.2054,145.245,144.6421,145.0275,18918.0
2024-06-12 14:00:00,146.58,146.58,145.16,146.18,15856.0,144.8694,144.8694,143.466,144.4741,15856.0
2024-06-12 14:30:00,146.36,146.36,145.24,145.69,19804.0,144.652,144.652,143.545,143.9898,19804.0
2024-06-12 15:00:00,145.69,146.13,144.64,144.89,20067.0,143.9898,144.4247,142.9521,143.1991,20067.0
2024-06-12 15:30:00,144.7,146.07,144.63,145.81,51373.0,143.0114,144.3654,142.9422,144.1084,51373.0
2024-06-13 09:30:00,145.07,146.0,143.64,144.08,16378.0,143.377,144.2962,141.9637,142.3986,16378.0
2024-06-13 10:00:00,143.86,144.36,143.59,144.36,20048.0,142.1812,142.6753,141.9143,142.6753,20048.0
2024-06-13 10:30:00,144.19,144.32,143.49,143.83,12307.0,142.5073,142.6358,141.8155,142.1515,12307.0
2024-06-13 11:00:00,143.76,144.13,143.53,144.06,8953.0,142.0823,142.448,141.855,142.3788,8953.0
2024-06-13 11:30:00,144.09,144.57,144.02,144.14,7612.0,142.4085,142.8829,142.3393,142.4579,7612.0
2024-06-13 12:00:00,144.13,144.14,143.77,144.04,3852.0,142.448,142.4579,142.0922,142.3591,3852.0
2024-06-13 12:30:00,144.0,144.33,143.81,144.14,21541.0,142.3195,142.6457,142.1317,142.4579,21541.0
2024-06-13 13:00:00,144.2,144.68,144.1,144.58,32285.0,142.5172,142.9916,142.4184,142.8928,32285.0
2024-06-13 13:30:00,144.61,144.64,144.03,144.09,13215.0,142.9224,142.9521,142.3492,142.4085,13215.0
2024-06-13 14:00:00,144.09,144.81,143.98,144.41,35703.0,142.4085,143.1201,142.2998,142.7247,35703.0
2024-06-13 14:30:00,144.48,144.75,144.46,144.69,29547.0,142.7939,143.0608,142.7742,143.0015,29547.0
2024-06-13 15:00:00,144.65,144.99,144.63,144.93,32124.0,142.9619,143.298,142.9422,143.2387,32124.0
2024-06-13 15:30:00,144.89,144.89,144.02,144.1,168603.0,143.1991,143.1991,142.3393,142.4184,168603.0
2024-06-14 09:30:00,142.13,142.8,141.19,141.52,40454.0,140.4713,141.1335,139.5423,139.8685,40454.0
2024-06-14 10:00:00,141.21,141.36,139.75,140.29,8080.0,139.5621,139.7103,138.1191,138.6528,8080.0
2024-06-14 10:30:00,140.03,140.45,139.63,140.27,6425.0,138.3958,138.8109,138.0005,138.633,6425.0
2024-06-14 11:00:00,140.26,140.42,139.91,140.26,5613.0,138.6232,138.7813,138.2772,138.6232,5613.0
2024-06-14 11:30:00,140.53,140.84,140.1,140.1,15576.0,138.89,139.1964,138.465,138.465,15576.0
2024-06-14 12:00:00,140.18,140.44,140.07,140.4,33018.0,138.5441,138.8011,138.4354,138.7615,33018.0
2024-06-14 12:30:00,140.27,140.78,140.24,140.69,2919.0,138.633,139.1371,138.6034,139.0481,2919.0
2024-06-14 13:00:00,140.81,141.39,140.81,140.91,45494.0,139.1667,139.74,139.1667,139.2656,45494.0
2024-06-14 13:30:00,140.87,140.87,140.53,140.64,12473.0,139.226,139.226,138.89,138.9987,12473.0
2024-06-14 14:00:00,140.54,140.56,140.32,140.39,12760.0,138.8999,138.9197,138.6825,138.7516,12760.0
2024-06-14 14:30:00,140.36,140.39,140.07,140.13,13457.0,138.722,138.7516,138.4354,138.4947,13457.0
2024-06-14 15:00:00,140.03,140.29,140.02,140.18,13157.0,138.3958,138.6528,138.386,138.5441,13157.0
2024-06-14 15:30:00,140.13,140.14,139.2,139.31,158851.0,138.4947,138.5046,137.5755,137.6843,158851.0
2024-06-17 09:30:00,139.31,139.52,138.48,139.05,27501.0,137.6843,137.8918,136.8639,137.4273,27501.0
2024-06-17 10:00:00,138.99,139.17,138.6,138.72,34405.0,137.368,137.5459,136.9825,137.1011,34405.0
2024-06-17 10:30:00,138.65,139.21,138.63,138.84,11659.0,137.032,137.5854,137.0122,137.2197,11659.0
2024-06-17 11:00:00,138.78,139.34,138.78,139.0,48892.0,137.1604,137.7139,137.1604,137.3779,48892.0
2024-06-17 11:30:00,138.96,139.19,138.76,138.97,7419.0,137.3383,137.5657,137.1407,137.3482,7419.0
2024-06-17 12:00:00,138.92,139.08,138.85,139.03,14156.0,137.2988,137.4569,137.2296,137.4075,14156.0
2024-06-17 12:30:00,139.03,139.11,138.61,138.78,20944.0,137.4075,137.4866,136.9924,137.1604,20944.0
2024-06-17 13:00:00,138.84,139.12,138.78,138.8,26699.0,137.2197,137.4965,137.1604,137.1802,26699.0
2024-06-17 13:30:00,139.03,139.28,138.86,138.86,36587.0,137.4075,137.6546,137.2395,137.2395,36587.0
2024-06-17 14:00:00,138.93,139.37,138.92,139.16,64011.0,137.3087,137.7436,137.2988,137.536,64011.0
2024-06-17 14:30:00,139.21,139.22,139.01,139.06,59539.0,137.5854,137.5953,137.3878,137.4372,59539.0
2024-06-17 15:00:00,139.04,139.14,138.97,139.06,18245.0,137.4174,137.5162,137.3482,137.4372,18245.0
2024-06-17 15:30:00,139.05,139.68,138.74,139.35,185605.0,137.4273,138.0499,137.1209,137.7238,185605.0
2024-06-18 09:30:00,139.48,139.8,139.2,139.21,27223.0,137.8523,138.1685,137.5755,137.5854,27223.0
2024-06-18 10:00:00,139.44,139.64,139.19,139.35,14811.0,137.8127,138.0104,137.5657,137.7238,14811.0
2024-06-18 10:30:00,139.37,139.48,139.09,139.22,18517.0,137.7436,137.8523,137.4668,137.5953,18517.0
2024-06-18 11:00:00,139.08,139.31,138.95,139.06,15474.0,137.4569,137.6843,137.3285,137.4372,15474.0
2024-06-18 11:30:00,139.19,139.51,139.19,139.45,47361.0,137.5657,137.8819,137.5657,137.8226,47361.0
2024-06-18 12:00:00,139.59,139.59,139.33,139.33,32252.0,137.961,137.961,137.704,137.704,32252.0
2024-06-18 12:30:00,139.33,139.33,138.92,138.98,11138.0,137.704,137.704,137.2988,137.3581,11138.0
2024-06-18 13:00:00,138.93,139.35,138.84,139.13,21262.0,137.3087,137.7238,137.2197,137.5064,21262.0
2024-06-18 13:30:00,139.08,139.3,139.08,139.23,9107.0,137.4569,137.6744,137.4569,137.6052,9107.0
2024-06-18 14:00:00,139.26,139.34,139.09,139.26,17610.0,137.6348,137.7139,137.4668,137.6348,17610.0
2024-06-18 14:30:00,139.25,139.3,139.14,139.26,12414.0,137.625,137.6744,137.5162,137.6348,12414.0
2024-06-18 15:00:00,139.2,139.26,138.99,139.14,10328.0,137.5755,137.6348,137.368,137.5162,10328.0
2024-06-18 15:30:00,139.11,139.66,139.02,139.15,78358.0,137.4866,138.0302,137.3976,137.5261,78358.0
2024-06-20 09:30:00,138.47,138.96,137.93,138.03,19994.0,136.8541,137.3383,136.3204,136.4192,19994.0
2024-06-20 10:00:00,138.11,139.32,138.1,139.13,84959.0,136.4983,137.6941,136.4884,137.5064,84959.0
2024-06-20 10:30:00,139.1,139.24,138.44,138.78,21331.0,137.4767,137.6151,136.8244,137.1604,21331.0
2024-06-20 11:00:00,138.97,139.09,138.14,138.22,14540.0,137.3482,137.4668,136.5279,136.607,14540.0
2024-06-20 11:30:00,138.16,138.46,137.87,138.14,11293.0,136.5477,136.8442,136.2611,136.5279,11293.0
2024-06-20 12:00:00,138.02,138.3,137.95,138.1,19539.0,136.4093,136.686,136.3401,136.4884,19539.0
2024-06-20 12:30:00,138.04,138.46,138.01,138.4,13953.0,136.4291,136.8442,136.3994,136.7849,13953.0
2024-06-20 13:00:00,138.4,138.42,138.06,138.06,9943.0,136.7849,136.8046,136.4488,136.4488,9943.0
2024-06-20 13:30:00,138.16,138.26,137.84,138.12,18661.0,136.5477,136.6465,136.2314,136.5081,18661.0
2024-06-20 14:00:00,138.1,138.59,138.1,138.44,16426.0,136.4884,136.9727,136.4884,136.8244,16426.0
2024-06-20 14:30:00,138.45,138.54,138.11,138.21,12474.0,136.8343,136.9232,136.4983,136.5971,12474.0
2024-06-20 15:00:00,138.16,138.35,137.89,138.2,48682.0,136.5477,136.7355,136.2808,136.5872,48682.0
2024-06-20 15:30:00,138.17,138.27,137.84,138.11,94989.0,136.5576,136.6564,136.2314,136.4983,94989.0
2024-06-21 09:30:00,137.53,138.45,135.89,136.81,148383.0,135.925,136.8343,134.3042,135.2134,148383.0
2024-06-21 10:00:00,136.7,137.16,136.66,136.73,29274.0,135.1047,135.5593,135.0652,135.1344,29274.0
2024-06-21 10:30:00,136.62,136.9,136.26,136.55,30933.0,135.0256,135.3024,134.6698,134.9565,30933.0
2024-06-21 11:00:00,136.55,136.71,136.38,136.53,24952.0,134.9565,135.1146,134.7884,134.9367,24952.0
2024-06-21 11:30:00,136.57,136.89,136.36,136.68,19834.0,134.9762,135.2925,134.7687,135.0849,19834.0
2024-06-21 12:00:00,136.71,137.0,136.46,136.46,17996.0,135.1146,135.4012,134.8675,134.8675,17996.0
2024-06-21 12:30:00,136.52,136.63,136.35,136.61,16204.0,134.9268,135.0355,134.7588,135.0158,16204.0
2024-06-21 13:00:00,136.61,136.78,136.46,136.59,18655.0,135.0158,135.1838,134.8675,134.996,18655.0
2024-06-21 13:30:00,136.59,136.91,136.46,136.67,30241.0,134.996,135.3123,134.8675,135.0751,30241.0
2024-06-21 14:00:00,136.66,136.92,136.43,136.85,32326.0,135.0652,135.3221,134.8379,135.253,32326.0
2024-06-21 14:30:00,136.85,136.89,136.52,136.66,45321.0,135.253,135.2925,134.9268,135.0652,45321.0
2024-06-21 15:00:00,136.7,137.2,136.49,137.07,95983.0,135.1047,135.5989,134.8972,135.4704,95983.0
2024-06-21 15:30:00,137.06,137.6,136.87,136.97,351114.0,135.4605,135.9942,135.2727,135.3716,351114.0
2024-06-24 09:30:00,138.37,138.37,136.64,137.83,22598.0,136.7552,136.7552,135.0454,136.2215,22598.0
2024-06-24 10:00:00,138.0,138.7,138.0,138.29,31047.0,136.3895,137.0814,136.3895,136.6762,31047.0
2024-06-24 10:30:00,138.2,139.34,138.13,139.34,23139.0,136.5872,137.7139,136.518,137.7139,23139.0
2024-06-24 11:00:00,139.36,139.96,139.22,139.34,23472.0,137.7337,138.3267,137.5953,137.7139,23472.0
2024-06-24 11:30:00,139.39,139.39,138.88,138.98,10178.0,137.7633,137.7633,137.2593,137.3581,10178.0
2024-06-24 12:00:00,139.01,139.47,138.95,139.36,13078.0,137.3878,137.8424,137.3285,137.7337,13078.0
2024-06-24 12:30:00,139.3,139.3,138.89,138.89,10207.0,137.6744,137.6744,137.2692,137.2692,10207.0
2024-06-24 13:00:00,138.89,139.18,138.7,139.07,17917.0,137.2692,137.5558,137.0814,137.4471,17917.0
2024-06-24 13:30:00,139.05,139.06,138.7,138.85,28998.0,137.4273,137.4372,137.0814,137.2296,28998.0
2024-06-24 14:00:00,138.83,139.11,138.67,138.71,36253.0,137.2099,137.4866,137.0517,137.0913,36253.0
2024-06-24 14:30:00,138.71,139.08,138.62,138.94,49653.0,137.0913,137.4569,137.0023,137.3186,49653.0
2024-06-24 15:00:00,138.9,139.0,138.72,138.9,20516.0,137.279,137.3779,137.1011,137.279,20516.0
2024-06-24 15:30:00,138.9,139.1,138.79,139.04,133684.0,137.279,137.4767,137.1703,137.4174,133684.0
2024-06-25 09:30:00,137.94,138.42,136.57,136.57,27707.0,136.3302,136.8046,134.9762,134.9762,27707.0
2024-06-25 10:00:00,136.57,136.83,136.16,136.42,14845.0,134.9762,135.2332,134.571,134.828,14845.0
2024-06-25 10:30:00,136.42,137.02,135.91,135.91,39276.0,134.828,135.421,134.3239,134.3239,39276.0
2024-06-25 11:00:00,135.92,136.25,135.45,135.47,49775.0,134.3338,134.66,133.8693,133.8891,49775.0
2024-06-25 11:30:00,135.36,135.78,135.3,135.34,14543.0,133.7803,134.1954,133.721,133.7606,14543.0
2024-06-25 12:00:00,135.34,135.4,134.71,134.8,17013.0,133.7606,133.8199,133.1379,133.2269,17013.0
2024-06-25 12:30:00,134.72,134.84,134.3,134.59,19286.0,133.1478,133.2664,132.7327,133.0193,19286.0
2024-06-25 13:00:00,134.6,134.7,134.33,134.65,21365.0,133.0292,133.1281,132.7624,133.0786,21365.0
2024-06-25 13:30:00,134.6,134.73,134.4,134.58,20599.0,133.0292,133.1577,132.8316,133.0095,20599.0
2024-06-25 14:00:00,134.58,134.82,134.37,134.82,20663.0,133.0095,133.2466,132.8019,133.2466,20663.0
2024-06-25 14:30:00,134.72,134.81,134.3,134.51,25957.0,133.1478,133.2368,132.7327,132.9403,25957.0
2024-06-25 15:00:00,134.55,134.75,134.51,134.61,34720.0,132.9798,133.1775,132.9403,133.0391,34720.0
2024-06-25 15:30:00,134.61,134.61,134.16,134.38,154582.0,133.0391,133.0391,132.5944,132.8118,154582.0
2024-06-26 09:30:00,134.12,134.96,133.7,133.87,18939.0,132.5548,133.385,132.1397,132.3077,18939.0
2024-06-26 10:00:00,133.8,134.9,133.72,134.62,28802.0,132.2386,133.3257,132.1595,133.049,28802.0
2024-06-26 10:30:00,134.64,135.47,134.3,135.31,25775.0,133.0688,133.8891,132.7327,133.7309,25775.0
2024-06-26 11:00:00,135.27,135.54,134.87,135.4,29326.0,133.6914,133.9582,133.2961,133.8199,29326.0
2024-06-26 11:30:00,135.54,136.02,135.38,136.0,5856.0,133.9582,134.4326,133.8001,134.4129,5856.0
2024-06-26 12:00:00,136.0,136.31,135.94,136.3,7751.0,134.4129,134.7193,134.3536,134.7094,7751.0
2024-06-26 12:30:00,136.23,136.6,136.03,136.54,8177.0,134.6402,135.0059,134.4425,134.9466,8177.0
2024-06-26 13:00:00,136.57,136.67,136.16,136.21,13767.0,134.9762,135.0751,134.571,134.6204,13767.0
2024-06-26 13:30:00,136.26,136.46,136.15,136.38,10615.0,134.6698,134.8675,134.5611,134.7884,10615.0
2024-06-26 14:00:00,136.4,136.48,136.24,136.34,16439.0,134.8082,134.8873,134.6501,134.7489,16439.0
2024-06-26 14:30:00,136.33,136.82,136.16,136.78,17116.0,134.739,135.2233,134.571,135.1838,17116.0
2024-06-26 15:00:00,136.79,137.38,136.66,137.33,26065.0,135.1937,135.7768,135.0652,135.7274,26065.0
2024-06-26 15:30:00,137.33,138.71,137.15,138.46,249080.0,135.7274,137.0913,135.5495,136.8442,249080.0
2024-06-27 09:30:00,137.51,138.61,136.94,137.4,26780.0,135.9053,136.9924,135.3419,135.7965,26780.0
2024-06-27 10:00:00,137.47,137.81,136.61,136.61,11381.0,135.8657,136.2018,135.0158,135.0158,11381.0
2024-06-27 10:30:00,136.77,137.16,136.47,136.48,9412.0,135.1739,135.5593,134.8774,134.8873,9412.0
2024-06-27 11:00:00,136.58,136.58,136.01,136.11,6588.0,134.9861,134.9861,134.4228,134.5216,6588.0
2024-06-27 11:30:00,136.25,136.75,136.08,136.74,4632.0,134.66,135.1541,134.4919,135.1442,4632.0
2024-06-27 12:00:00,136.52,136.66,135.9,135.9,9806.0,134.9268,135.0652,134.314,134.314,9806.0
2024-06-27 12:30:00,135.99,136.07,135.67,135.72,10863.0,134.403,134.4821,134.0867,134.1361,10863.0
2024-06-27 13:00:00,135.84,136.71,135.8,136.49,27974.0,134.2547,135.1146,134.2152,134.8972,27974.0
2024-06-27 13:30:00,136.44,136.5,135.97,136.23,9138.0,134.8477,134.907,134.3832,134.6402,9138.0
2024-06-27 14:00:00,136.23,136.23,135.8,135.85,19830.0,134.6402,134.6402,134.2152,134.2646,19830.0
2024-06-27 14:30:00,135.83,136.19,135.57,136.19,18093.0,134.2449,134.6007,133.9879,134.6007,18093.0
2024-06-27 15:00:00,136.19,136.19,135.89,136.14,11574.0,134.6007,134.6007,134.3042,134.5512,11574.0
2024-06-27 15:30:00,136.16,136.19,135.73,135.94,71833.0,134.571,134.6007,134.146,134.3536,71833.0
2024-06-28 09:30:00,136.18,136.75,135.39,135.62,18227.0,134.5908,135.1541,133.81,134.0373,18227.0
2024-06-28 10:00:00,135.63,136.45,135.63,136.39,17155.0,134.0472,134.8576,134.0472,134.7983,17155.0
2024-06-28 10:30:00,136.42,136.93,136.1,136.69,17475.0,134.828,135.332,134.5117,135.0948,17475.0
2024-06-28 11:00:00,136.69,136.7,136.03,136.04,17507.0,135.0948,135.1047,134.4425,134.4524,17507.0
2024-06-28 11:30:00,135.99,136.3,135.96,136.08,6754.0,134.403,134.7094,134.3733,134.4919,6754.0
2024-06-28 12:00:00,136.05,136.05,135.81,135.95,7641.0,134.4623,134.4623,134.2251,134.3635,7641.0
2024-06-28 12:30:00,136.06,136.09,135.68,135.71,6307.0,134.4722,134.5018,134.0966,134.1263,6307.0
2024-06-28 13:00:00,135.72,135.99,135.71,135.92,3862.0,134.1361,134.403,134.1263,134.3338,3862.0
2024-06-28 13:30:00,135.66,135.69,135.26,135.38,9199.0,134.0768,134.1065,133.6815,133.8001,9199.0
2024-06-28 14:00:00,135.34,135.58,135.24,135.31,7275.0,133.7606,133.9978,133.6617,133.7309,7275.0
2024-06-28 14:30:00,135.23,135.26,135.0,135.04,6214.0,133.6519,133.6815,133.4245,133.4641,6214.0
2024-06-28 15:00:00,134.9,135.1,134.75,134.85,10873.0,133.3257,133.5234,133.1775,133.2763,10873.0
2024-06-28 15:30:00,134.83,134.95,134.36,134.88,122854.0,133.2565,133.3751,132.792,133.3059,122854.0
2024-07-01 09:30:00,135.38,135.62,134.53,134.94,18678.0,133.8001,134.0373,132.96,133.3652,18678.0
2024-07-01 10:00:00,135.12,135.5,133.2,133.22,19647.0,133.5431,133.9187,131.6456,131.6653,19647.0
2024-07-01 10:30:00,133.25,133.36,132.31,132.8,25565.0,131.695,131.8037,130.7659,131.2502,25565.0
2024-07-01 11:00:00,132.56,132.76,132.11,132.11,10653.0,131.013,131.2107,130.5683,130.5683,10653.0
2024-07-01 11:30:00,132.1,132.59,132.01,132.32,12222.0,130.5584,131.0427,130.4694,130.7758,12222.0
2024-07-01 12:00:00,132.32,132.32,131.9,132.02,12818.0,130.7758,130.7758,130.3607,130.4793,12818.0
2024-07-01 12:30:00,132.03,132.21,131.87,131.96,10814.0,130.4892,130.6671,130.3311,130.42,10814.0
2024-07-01 13:00:00,132.19,132.19,131.78,131.88,14231.0,130.6473,130.6473,130.2421,130.341,14231.0
2024-07-01 13:30:00,131.87,132.44,131.72,132.06,32553.0,130.3311,130.8944,130.1828,130.5189,32553.0
2024-07-01 14:00:00,132.02,132.29,131.91,132.11,7449.0,130.4793,130.7462,130.3706,130.5683,7449.0
2024-07-01 14:30:00,132.09,132.24,131.99,132.15,10152.0,130.5485,130.6968,130.4497,130.6078,10152.0
2024-07-01 15:00:00,132.12,132.12,131.52,131.67,14746.0,130.5782,130.5782,129.9852,130.1334,14746.0
2024-07-01 15:30:00,131.67,132.02,131.58,131.66,68126.0,130.1334,130.4793,130.0445,130.1235,68126.0
2024-07-02 09:30:00,131.68,133.38,131.68,132.85,21264.0,130.1433,131.8235,130.1433,131.2996,21264.0
2024-07-02 10:00:00,132.75,133.13,132.46,132.77,15327.0,131.2008,131.5764,130.9142,131.2206,15327.0
2024-07-02 10:30:00,132.73,132.91,132.29,132.44,7055.0,131.181,131.3589,130.7462,130.8944,7055.0
2024-07-02 11:00:00,132.47,132.86,132.34,132.68,10162.0,130.9241,131.3095,130.7956,131.1316,10162.0
2024-07-02 11:30:00,132.64,132.66,132.46,132.51,13519.0,131.0921,131.1119,130.9142,130.9636,13519.0
2024-07-02 12:00:00,132.5,132.51,131.99,132.03,19188.0,130.9537,130.9636,130.4497,130.4892,19188.0
2024-07-02 12:30:00,132.03,132.1,131.84,131.84,8403.0,130.4892,130.5584,130.3014,130.3014,8403.0
2024-07-02 13:00:00,131.81,131.91,131.65,131.71,9665.0,130.2718,130.3706,130.1136,130.1729,9665.0
2024-07-02 13:30:00,131.62,131.62,131.4,131.47,11703.0,130.084,130.084,129.8666,129.9357,11703.0
2024-07-02 14:00:00,131.51,131.74,131.47,131.64,12372.0,129.9753,130.2026,129.9357,130.1038,12372.0
2024-07-02 14:30:00,131.63,131.9,131.56,131.86,13109.0,130.0939,130.3607,130.0247,130.3212,13109.0
2024-07-02 15:00:00,131.9,132.36,131.9,132.34,8904.0,130.3607,130.8154,130.3607,130.7956,8904.0
2024-07-02 15:30:00,132.38,132.91,132.37,132.86,47462.0,130.8351,131.3589,130.8252,131.3095,47462.0
2024-07-03 09:30:00,133.51,135.14,133.27,134.72,16998.0,131.9519,133.5629,131.7147,133.1478,16998.0
2024-07-03 10:00:00,134.82,135.48,134.71,135.09,14586.0,133.2466,133.8989,133.1379,133.5135,14586.0
2024-07-03 10:30:00,135.22,135.42,134.83,134.94,22133.0,133.642,133.8396,133.2565,133.3652,22133.0
2024-07-03 11:00:00,135.0,135.0,134.53,134.72,21940.0,133.4245,133.4245,132.96,133.1478,21940.0
2024-07-03 11:30:00,134.68,134.83,134.39,134.64,17648.0,133.1083,133.2565,132.8217,133.0688,17648.0
2024-07-03 12:00:00,134.76,135.02,134.53,134.84,20311.0,133.1874,133.4443,132.96,133.2664,20311.0
2024-07-03 12:30:00,134.77,134.9,134.4,134.72,71597.0,133.1972,133.3257,132.8316,133.1478,71597.0
2024-07-05 09:30:00,133.67,133.67,132.25,132.25,20375.0,132.1101,132.1101,130.7066,130.7066,20375.0
2024-07-05 10:00:00,132.0,132.42,131.59,131.84,15347.0,130.4596,130.8747,130.0543,130.3014,15347.0
2024-07-05 10:30:00,131.5,131.84,131.32,131.52,10534.0,129.9654,130.3014,129.7875,129.9852,10534.0
2024-07-05 11:00:00,131.49,131.75,131.38,131.49,7496.0,129.9555,130.2125,129.8468,129.9555,7496.0
2024-07-05 11:30:00,131.52,131.52,130.91,131.06,8485.0,129.9852,129.9852,129.3823,129.5305,8485.0
2024-07-05 12:00:00,131.0,131.64,130.93,131.3,11894.0,129.4712,130.1038,129.402,129.7677,11894.0
2024-07-05 12:30:00,131.32,131.73,131.29,131.67,10371.0,129.7875,130.1927,129.7578,130.1334,10371.0
2024-07-05 13:00:00,131.68,131.68,131.4,131.43,12940.0,130.1433,130.1433,129.8666,129.8962,12940.0
2024-07-05 13:30:00,131.43,132.52,131.3,132.41,13912.0,129.8962,130.9735,129.7677,130.8648,13912.0
2024-07-05 14:00:00,132.36,132.43,131.75,131.85,9041.0,130.8154,130.8845,130.2125,130.3113,9041.0
2024-07-05 14:30:00,131.77,131.98,131.74,131.91,11842.0,130.2322,130.4398,130.2026,130.3706,11842.0
2024-07-05 15:00:00,131.98,132.02,131.73,131.94,14725.0,130.4398,130.4793,130.1927,130.4003,14725.0
2024-07-05 15:30:00,131.91,132.95,131.78,132.19,136202.0,130.3706,131.3985,130.2421,130.6473,136202.0
2024-07-08 09:30:00,133.3,134.86,133.21,134.62,21380.0,131.7444,133.2862,131.6554,133.049,21380.0
2024-07-08 10:00:00,134.6,134.6,133.61,133.78,64408.0,133.0292,133.0292,132.0508,132.2188,64408.0
2024-07-08 10:30:00,133.74,134.17,133.62,134.07,15349.0,132.1793,132.6042,132.0607,132.5054,15349.0
2024-07-08 11:00:00,134.09,134.09,133.8,133.9,20307.0,132.5252,132.5252,132.2386,132.3374,20307.0
2024-07-08 11:30:00,133.9,133.9,133.43,133.63,17223.0,132.3374,132.3374,131.8729,132.0705,17223.0
2024-07-08 12:00:00,133.61,133.87,133.5,133.87,10054.0,132.0508,132.3077,131.9421,132.3077,10054.0
2024-07-08 12:30:00,133.8,134.13,133.8,134.13,8855.0,132.2386,132.5647,132.2386,132.5647,8855.0
2024-07-08 13:00:00,134.13,134.29,134.02,134.18,16508.0,132.5647,132.7228,132.456,132.6141,16508.0
2024-07-08 13:30:00,134.16,134.24,133.97,134.13,22228.0,132.5944,132.6734,132.4066,132.5647,22228.0
2024-07-08 14:00:00,134.02,134.07,133.9,134.0,12047.0,132.456,132.5054,132.3374,132.4362,12047.0
2024-07-08 14:30:00,134.0,134.05,133.75,133.86,9571.0,132.4362,132.4856,132.1891,132.2979,9571.0
2024-07-08 15:00:00,133.83,133.98,133.73,133.93,11634.0,132.2682,132.4165,132.1694,132.367,11634.0
2024-07-08 15:30:00,133.89,134.05,133.82,134.0,123053.0,132.3275,132.4856,132.2583,132.4362,123053.0
2024-07-09 09:30:00,133.0,133.46,132.51,133.42,12252.0,131.4479,131.9025,130.9636,131.863,12252.0
2024-07-09 10:00:00,133.42,133.72,133.04,133.28,22683.0,131.863,132.1595,131.4874,131.7246,22683.0
2024-07-09 10:30:00,133.21,133.36,132.64,132.78,49335.0,131.6554,131.8037,131.0921,131.2305,49335.0
2024-07-09 11:00:00,132.65,132.77,132.4,132.4,3579.0,131.102,131.2206,130.8549,130.8549,3579.0
2024-07-09 11:30:00,132.54,132.69,132.31,132.44,5547.0,130.9933,131.1415,130.7659,130.8944,5547.0
2024-07-09 12:00:00,132.5,132.58,132.35,132.4,2412.0,130.9537,131.0328,130.8055,130.8549,2412.0
2024-07-09 12:30:00,132.49,132.89,132.28,132.81,8731.0,130.9438,131.3392,130.7363,131.2601,8731.0
2024-07-09 13:00:00,132.81,133.13,132.59,132.7,7570.0,131.2601,131.5764,131.0427,131.1514,7570.0
2024-07-09 13:30:00,132.88,132.99,132.14,132.14,8520.0,131.3293,131.438,130.5979,130.5979,8520.0
2024-07-09 14:00:00,132.15,132.15,131.83,131.85,7035.0,130.6078,130.6078,130.2915,130.3113,7035.0
2024-07-09 14:30:00,131.76,131.86,131.49,131.61,9612.0,130.2224,130.3212,129.9555,130.0741,9612.0
2024-07-09 15:00:00,131.58,131.62,131.23,131.27,17544.0,130.0445,130.084,129.6985,129.7381,17544.0
2024-07-09 15:30:00,131.2,131.64,131.19,131.39,83148.0,129.6689,130.1038,129.659,129.8567,83148.0
2024-07-10 09:30:00,131.69,132.15,131.43,131.88,26913.0,130.1532,130.6078,129.8962,130.341,26913.0
2024-07-10 10:00:00,131.71,132.62,131.7,132.31,19452.0,130.1729,131.0723,130.1631,130.7659,19452.0
2024-07-10 10:30:00,132.4,132.62,132.07,132.34,8393.0,130.8549,131.0723,130.5287,130.7956,8393.0
2024-07-10 11:00:00,132.38,133.03,132.37,132.98,5613.0,130.8351,131.4775,130.8252,131.4281,5613.0
2024-07-10 11:30:00,132.98,133.51,132.95,133.4,9208.0,131.4281,131.9519,131.3985,131.8432,9208.0
2024-07-10 12:00:00,133.44,133.87,133.44,133.67,14612.0,131.8828,132.3077,131.8828,132.1101,14612.0
2024-07-10 12:30:00,133.64,133.64,133.04,133.25,20237.0,132.0804,132.0804,131.4874,131.695,20237.0
2024-07-10 13:00:00,133.31,133.5,133.11,133.28,89575.0,131.7543,131.9421,131.5566,131.7246,89575.0
2024-07-10 13:30:00,133.21,133.27,132.69,132.9,61965.0,131.6554,131.7147,131.1415,131.3491,61965.0
2024-07-10 14:00:00,132.96,133.51,132.96,133.43,11331.0,131.4084,131.9519,131.4084,131.8729,11331.0
2024-07-10 14:30:00,133.48,133.89,133.48,133.66,8662.0,131.9223,132.3275,131.9223,132.1002,8662.0
2024-07-10 15:00:00,133.77,133.81,133.4,133.76,12896.0,132.2089,132.2484,131.8432,132.199,12896.0
2024-07-10 15:30:00,133.8,134.72,133.72,134.63,69639.0,132.2386,133.1478,132.1595,133.0589,69639.0
2024-07-11 09:30:00,136.85,139.18,136.85,138.68,54634.0,135.253,137.5558,135.253,137.0616,54634.0
2024-07-11 10:00:00,138.8,140.2,138.78,139.5,63582.0,137.1802,138.5639,137.1604,137.872,63582.0
2024-07-11 10:30:00,139.3,139.72,138.85,139.13,16874.0,137.6744,138.0895,137.2296,137.5064,16874.0
2024-07-11 11:00:00,139.16,139.64,139.13,139.64,20862.0,137.536,138.0104,137.5064,138.0104,20862.0
2024-07-11 11:30:00,139.53,139.64,138.82,139.22,29290.0,137.9017,138.0104,137.2,137.5953,29290.0
2024-07-11 12:00:00,139.16,139.17,138.25,138.56,14733.0,137.536,137.5459,136.6366,136.943,14733.0
2024-07-11 12:30:00,138.47,138.67,137.98,138.55,20501.0,136.8541,137.0517,136.3698,136.9331,20501.0
2024-07-11 13:00:00,138.64,138.95,138.21,138.89,11432.0,137.0221,137.3285,136.5971,137.2692,11432.0
2024-07-11 13:30:00,138.83,138.87,138.56,138.87,17022.0,137.2099,137.2494,136.943,137.2494,17022.0
2024-07-11 14:00:00,138.91,138.93,138.7,138.91,12524.0,137.2889,137.3087,137.0814,137.2889,12524.0
2024-07-11 14:30:00,138.99,139.29,138.82,138.87,13093.0,137.368,137.6645,137.2,137.2494,13093.0
2024-07-11 15:00:00,138.82,138.97,138.57,138.9,17512.0,137.2,137.3482,136.9529,137.279,17512.0
2024-07-11 15:30:00,138.84,139.35,138.8,139.1,97899.0,137.2197,137.7238,137.1802,137.4767,97899.0
2024-07-12 09:30:00,139.93,140.49,138.51,139.77,37786.0,138.297,138.8505,136.8936,138.1389,37786.0
2024-07-12 10:00:00,139.95,142.24,139.95,142.16,37916.0,138.3168,140.5801,138.3168,140.501,37916.0
2024-07-12 10:30:00,142.27,142.28,141.06,141.33,19357.0,140.6097,140.6196,139.4138,139.6807,19357.0
2024-07-12 11:00:00,141.39,141.91,141.22,141.74,13885.0,139.74,140.2539,139.572,140.0859,13885.0
2024-07-12 11:30:00,141.59,142.06,141.59,142.03,11742.0,139.9376,140.4022,139.9376,140.3725,11742.0
2024-07-12 12:00:00,141.88,141.95,141.57,141.63,16130.0,140.2243,140.2934,139.9179,139.9772,16130.0
2024-07-12 12:30:00,141.68,141.68,141.29,141.61,11964.0,140.0266,140.0266,139.6411,139.9574,11964.0
2024-07-12 13:00:00,141.66,141.66,141.29,141.52,16795.0,140.0068,140.0068,139.6411,139.8685,16795.0
2024-07-12 13:30:00,141.54,141.89,141.54,141.72,9617.0,139.8882,140.2341,139.8882,140.0661,9617.0
2024-07-12 14:00:00,141.71,142.11,141.62,142.1,12141.0,140.0562,140.4516,139.9673,140.4417,12141.0
2024-07-12 14:30:00,142.01,142.29,141.81,142.25,13276.0,140.3527,140.6295,140.1551,140.5899,13276.0
2024-07-12 15:00:00,142.25,142.63,142.24,142.54,35904.0,140.5899,140.9655,140.5801,140.8766,35904.0
2024-07-12 15:30:00,142.52,142.65,142.18,142.25,118341.0,140.8568,140.9853,140.5208,140.5899,118341.0
2024-07-15 09:30:00,142.25,142.77,141.18,141.85,19899.0,140.5899,141.1039,139.5324,140.1946,19899.0
2024-07-15 10:00:00,141.93,143.91,141.9,143.65,26110.0,140.2737,142.2306,140.244,141.9736,26110.0
2024-07-15 10:30:00,143.67,143.89,143.4,143.66,20479.0,141.9934,142.2108,141.7265,141.9835,20479.0
2024-07-15 11:00:00,143.7,143.96,143.35,143.42,10012.0,142.023,142.28,141.6771,141.7463,10012.0
2024-07-15 11:30:00,143.35,144.02,143.23,143.83,9215.0,141.6771,142.3393,141.5585,142.1515,9215.0
2024-07-15 12:00:00,143.89,144.16,143.77,143.97,10973.0,142.2108,142.4777,142.0922,142.2899,10973.0
2024-07-15 12:30:00,143.76,143.96,143.52,143.53,16183.0,142.0823,142.28,141.8451,141.855,16183.0
2024-07-15 13:00:00,143.39,143.49,142.86,142.86,8731.0,141.7166,141.8155,141.1928,141.1928,8731.0
2024-07-15 13:30:00,142.86,142.86,142.46,142.76,6358.0,141.1928,141.1928,140.7975,141.094,6358.0
2024-07-15 14:00:00,142.74,142.94,142.67,142.82,19837.0,141.0742,141.2719,141.005,141.1533,19837.0
2024-07-15 14:30:00,142.92,143.03,142.76,143.03,5919.0,141.2521,141.3608,141.094,141.3608,5919.0
2024-07-15 15:00:00,143.04,143.19,142.83,143.09,8113.0,141.3707,141.519,141.1632,141.4201,8113.0
2024-07-15 15:30:00,143.05,143.08,142.24,142.83,60681.0,141.3806,141.4103,140.5801,141.1632,60681.0
2024-07-16 09:30:00,143.16,145.52,142.99,145.49,23376.0,141.4893,143.8218,141.3213,143.7921,23376.0
2024-07-16 10:00:00,145.54,145.63,144.75,145.59,13791.0,143.8415,143.9305,143.0608,143.891,13791.0
2024-07-16 10:30:00,145.65,145.97,145.26,145.69,14086.0,143.9503,144.2665,143.5648,143.9898,14086.0
2024-07-16 11:00:00,145.83,146.66,145.83,146.66,19065.0,144.1282,144.9485,144.1282,144.9485,19065.0
2024-07-16 11:30:00,146.5,146.56,146.18,146.45,38733.0,144.7903,144.8496,144.4741,144.7409,38733.0
2024-07-16 12:00:00,146.38,146.9,146.24,146.9,25781.0,144.6717,145.1857,144.5334,145.1857,25781.0
2024-07-16 12:30:00,146.84,147.0,146.55,146.65,17279.0,145.1264,145.2845,144.8398,144.9386,17279.0
2024-07-16 13:00:00,146.65,146.94,146.48,146.5,16784.0,144.9386,145.2252,144.7706,144.7903,16784.0
2024-07-16 13:30:00,146.47,146.95,146.46,146.9,11604.0,144.7607,145.2351,144.7508,145.1857,11604.0
2024-07-16 14:00:00,146.94,147.15,146.64,146.92,13050.0,145.2252,145.4328,144.9287,145.2054,13050.0
2024-07-16 14:30:00,146.9,147.36,146.87,147.36,15633.0,145.1857,145.6403,145.156,145.6403,15633.0
2024-07-16 15:00:00,147.32,147.76,147.29,147.64,20933.0,145.6008,146.0356,145.5711,145.917,20933.0
2024-07-16 15:30:00,147.63,147.81,147.41,147.45,77873.0,145.9072,146.0851,145.6897,145.7293,77873.0
2024-07-17 09:30:00,147.06,147.68,146.2,147.65,22342.0,145.3438,145.9566,144.4938,145.9269,22342.0
2024-07-17 10:00:00,147.56,147.86,146.2,146.52,31860.0,145.838,146.1345,144.4938,144.8101,31860.0
2024-07-17 10:30:00,146.47,147.24,146.15,146.81,20469.0,144.7607,145.5217,144.4444,145.0967,20469.0
2024-07-17 11:00:00,146.67,147.03,146.25,146.62,19240.0,144.9584,145.3142,144.5433,144.9089,19240.0
2024-07-17 11:30:00,146.53,146.6,145.92,146.4,37655.0,144.82,144.8892,144.2171,144.6915,37655.0
2024-07-17 12:00:00,146.36,146.56,145.98,146.21,11287.0,144.652,144.8496,144.2764,144.5037,11287.0
2024-07-17 12:30:00,146.03,146.28,145.94,146.09,9917.0,144.3258,144.5729,144.2369,144.3851,9917.0
2024-07-17 13:00:00,146.0,146.24,145.82,146.2,12473.0,144.2962,144.5334,144.1183,144.4938,12473.0
2024-07-17 13:30:00,146.17,146.24,145.54,145.69,13262.0,144.4642,144.5334,143.8415,143.9898,13262.0
2024-07-17 14:00:00,145.63,145.89,145.41,145.87,9787.0,143.9305,144.1875,143.7131,144.1677,9787.0
2024-07-17 14:30:00,145.84,145.9,145.52,145.73,10337.0,144.138,144.1973,143.8218,144.0293,10337.0
2024-07-17 15:00:00,145.77,145.87,145.56,145.72,24975.0,144.0689,144.1677,143.8613,144.0194,24975.0
2024-07-17 15:30:00,145.66,146.11,145.38,145.86,96484.0,143.9601,144.4049,143.6834,144.1578,96484.0
2024-07-18 09:30:00,144.61,146.57,144.23,146.57,14638.0,142.9224,144.8595,142.5468,144.8595,14638.0
2024-07-18 10:00:00,146.52,147.24,145.99,147.24,12153.0,144.8101,145.5217,144.2863,145.5217,12153.0
2024-07-18 10:30:00,147.31,147.32,145.68,145.68,17862.0,145.5909,145.6008,143.9799,143.9799,17862.0
2024-07-18 11:00:00,145.69,146.22,145.69,146.02,12452.0,143.9898,144.5136,143.9898,144.3159,12452.0
2024-07-18 11:30:00,146.07,146.07,145.26,145.3,15442.0,144.3654,144.3654,143.5648,143.6043,15442.0
2024-07-18 12:00:00,145.43,145.43,144.67,144.72,23899.0,143.7328,143.7328,142.9817,143.0311,23899.0
2024-07-18 12:30:00,144.78,144.92,144.22,144.79,69194.0,143.0904,143.2288,142.537,143.1003,69194.0
2024-07-18 13:00:00,144.79,144.99,144.64,144.77,12462.0,143.1003,143.298,142.9521,143.0805,12462.0
2024-07-18 13:30:00,144.87,145.2,144.69,144.77,8881.0,143.1794,143.5055,143.0015,143.0805,8881.0
2024-07-18 14:00:00,144.63,144.68,144.12,144.27,13892.0,142.9422,142.9916,142.4381,142.5864,13892.0
2024-07-18 14:30:00,144.2,144.27,143.74,144.0,12472.0,142.5172,142.5864,142.0626,142.3195,12472.0
2024-07-18 15:00:00,144.09,144.15,143.34,143.5,12352.0,142.4085,142.4678,141.6672,141.8254,12352.0
2024-07-18 15:30:00,143.45,144.12,143.37,143.45,72573.0,141.7759,142.4381,141.6969,141.7759,72573.0
2024-07-19 09:30:00,143.0,143.0,140.57,141.23,58784.0,141.3312,141.3312,138.9295,139.5818,58784.0
2024-07-19 10:00:00,141.37,141.51,139.12,139.5,72958.0,139.7202,139.8586,137.4965,137.872,72958.0
2024-07-19 10:30:00,139.34,140.56,139.34,139.75,47284.0,137.7139,138.9197,137.7139,138.1191,47284.0
2024-07-19 11:00:00,139.8,139.87,138.72,138.76,14958.0,138.1685,138.2377,137.1011,137.1407,14958.0
2024-07-19 11:30:00,138.87,139.54,138.66,139.54,19964.0,137.2494,137.9116,137.0418,137.9116,19964.0
2024-07-19 12:00:00,139.47,139.76,138.84,138.94,24622.0,137.8424,138.129,137.2197,137.3186,24622.0
2024-07-19 12:30:00,139.01,139.29,138.84,139.0,14180.0,137.3878,137.6645,137.2197,137.3779,14180.0
2024-07-19 13:00:00,138.9,138.95,138.41,138.8,15510.0,137.279,137.3285,136.7948,137.1802,15510.0
2024-07-19 13:30:00,138.72,139.24,138.69,138.96,23704.0,137.1011,137.6151,137.0715,137.3383,23704.0
2024-07-19 14:00:00,138.91,139.01,138.55,138.9,19493.0,137.2889,137.3878,136.9331,137.279,19493.0
2024-07-19 14:30:00,138.97,138.97,138.43,138.77,16247.0,137.3482,137.3482,136.8145,137.1506,16247.0
2024-07-19 15:00:00,138.7,139.21,138.7,139.05,19885.0,137.0814,137.5854,137.0814,137.4273,19885.0
2024-07-19 15:30:00,139.0,139.06,138.36,138.91,109289.0,137.3779,137.4372,136.7453,137.2889,109289.0
2024-07-22 09:30:00,139.83,139.96,138.52,138.53,18790.0,138.1982,138.3267,136.9035,136.9134,18790.0
2024-07-22 10:00:00,138.43,138.54,137.46,138.21,27515.0,136.8145,136.9232,135.8558,136.5971,27515.0
2024-07-22 10:30:00,138.22,138.78,137.94,138.78,17896.0,136.607,137.1604,136.3302,137.1604,17896.0
2024-07-22 11:00:00,138.8,139.59,138.78,139.11,14029.0,137.1802,137.961,137.1604,137.4866,14029.0
2024-07-22 11:30:00,139.03,139.25,138.72,139.22,4995.0,137.4075,137.625,137.1011,137.5953,4995.0
2024-07-22 12:00:00,139.09,139.2,138.91,138.98,6220.0,137.4668,137.5755,137.2889,137.3581,6220.0
2024-07-22 12:30:00,138.85,139.22,138.66,139.14,5000.0,137.2296,137.5953,137.0418,137.5162,5000.0
2024-07-22 13:00:00,139.08,139.39,139.07,139.39,5313.0,137.4569,137.7633,137.4471,137.7633,5313.0
2024-07-22 13:30:00,139.38,139.47,139.12,139.26,6094.0,137.7534,137.8424,137.4965,137.6348,6094.0
2024-07-22 14:00:00,139.3,139.3,138.86,139.0,5102.0,137.6744,137.6744,137.2395,137.3779,5102.0
2024-07-22 14:30:00,138.99,139.36,138.96,139.36,8514.0,137.368,137.7337,137.3383,137.7337,8514.0
2024-07-22 15:00:00,139.28,139.77,139.14,139.56,11542.0,137.6546,138.1389,137.5162,137.9313,11542.0
2024-07-22 15:30:00,139.59,139.84,139.43,139.74,69407.0,137.961,138.2081,137.8029,138.1092,69407.0
2024-07-23 09:30:00,140.04,140.04,138.76,138.88,16014.0,138.4057,138.4057,137.1407,137.2593,16014.0
2024-07-23 10:00:00,138.99,139.66,138.65,138.86,10612.0,137.368,138.0302,137.032,137.2395,10612.0
2024-07-23 10:30:00,138.86,139.36,137.96,138.07,18625.0,137.2395,137.7337,136.35,136.4587,18625.0
2024-07-23 11:00:00,137.97,138.43,137.95,138.3,16074.0,136.3599,136.8145,136.3401,136.686,16074.0
2024-07-23 11:30:00,138.34,138.69,138.17,138.46,11929.0,136.7256,137.0715,136.5576,136.8442,11929.0
2024-07-23 12:00:00,138.53,138.83,138.42,138.68,11388.0,136.9134,137.2099,136.8046,137.0616,11388.0
2024-07-23 12:30:00,138.77,138.82,138.57,138.71,10262.0,137.1506,137.2,136.9529,137.0913,10262.0
2024-07-23 13:00:00,138.67,139.11,138.67,139.03,8203.0,137.0517,137.4866,137.0517,137.4075,8203.0
2024-07-23 13:30:00,138.95,139.26,138.7,139.05,16094.0,137.3285,137.6348,137.0814,137.4273,16094.0
2024-07-23 14:00:00,139.03,139.62,138.99,139.47,22323.0,137.4075,137.9906,137.368,137.8424,22323.0
2024-07-23 14:30:00,139.5,139.59,139.21,139.43,11911.0,137.872,137.961,137.5854,137.8029,11911.0
2024-07-23 15:00:00,139.37,139.48,139.18,139.42,14341.0,137.7436,137.8523,137.5558,137.793,14341.0
2024-07-23 15:30:00,139.37,139.54,138.73,138.85,105723.0,137.7436,137.9116,137.111,137.2296,105723.0
2024-07-24 09:30:00,138.81,140.14,137.74,138.22,15768.0,137.1901,138.5046,136.1326,136.607,15768.0
2024-07-24 10:00:00,138.41,138.68,137.39,138.1,24086.0,136.7948,137.0616,135.7867,136.4884,24086.0
2024-07-24 10:30:00,138.11,138.99,137.75,138.6,14034.0,136.4983,137.368,136.1425,136.9825,14034.0
2024-07-24 11:00:00,138.46,138.46,137.85,138.23,6102.0,136.8442,136.8442,136.2413,136.6169,6102.0
2024-07-24 11:30:00,138.31,138.66,138.26,138.39,7389.0,136.6959,137.0418,136.6465,136.775,7389.0
2024-07-24 12:00:00,138.52,138.91,138.15,138.25,12874.0,136.9035,137.2889,136.5378,136.6366,12874.0
2024-07-24 12:30:00,138.22,138.37,137.68,137.77,4733.0,136.607,136.7552,136.0733,136.1622,4733.0
2024-07-24 13:00:00,137.84,137.95,137.67,137.71,9974.0,136.2314,136.3401,136.0634,136.1029,9974.0
2024-07-24 13:30:00,137.73,137.9,137.34,137.41,10523.0,136.1227,136.2907,135.7372,135.8064,10523.0
2024-07-24 14:00:00,137.42,137.56,136.77,136.81,6802.0,135.8163,135.9547,135.1739,135.2134,6802.0
2024-07-24 14:30:00,136.82,137.14,136.55,136.78,11899.0,135.2233,135.5396,134.9565,135.1838,11899.0
2024-07-24 15:00:00,136.78,136.78,136.48,136.52,17554.0,135.1838,135.1838,134.8873,134.9268,17554.0
2024-07-24 15:30:00,136.47,136.75,135.87,136.16,59782.0,134.8774,135.1541,134.2844,134.571,59782.0
2024-07-25 09:30:00,135.72,136.3,134.63,136.06,42322.0,134.1361,134.7094,133.0589,134.4722,42322.0
2024-07-25 10:00:00,135.92,136.61,135.12,136.45,25380.0,134.3338,135.0158,133.5431,134.8576,25380.0
2024-07-25 10:30:00,136.21,136.53,135.6,136.5,37996.0,134.6204,134.9367,134.0175,134.907,37996.0
2024-07-25 11:00:00,136.56,137.07,136.46,136.97,28095.0,134.9663,135.4704,134.8675,135.3716,28095.0
2024-07-25 11:30:00,137.0,137.76,137.0,137.62,11360.0,135.4012,136.1523,135.4012,136.014,11360.0
2024-07-25 12:00:00,137.72,138.89,137.6,138.83,14701.0,136.1128,137.2692,135.9942,137.2099,14701.0
2024-07-25 12:30:00,138.8,139.52,138.75,139.1,28713.0,137.1802,137.8918,137.1308,137.4767,28713.0
2024-07-25 13:00:00,139.17,139.61,138.71,138.71,14767.0,137.5459,137.9808,137.0913,137.0913,14767.0
2024-07-25 13:30:00,138.72,139.14,138.52,138.81,17828.0,137.1011,137.5162,136.9035,137.1901,17828.0
2024-07-25 14:00:00,138.81,138.9,138.4,138.9,26148.0,137.1901,137.279,136.7849,137.279,26148.0
2024-07-25 14:30:00,138.9,139.08,138.09,138.34,47287.0,137.279,137.4569,136.4785,136.7256,47287.0
2024-07-25 15:00:00,138.27,138.63,138.07,138.63,17044.0,136.6564,137.0122,136.4587,137.0122,17044.0
2024-07-25 15:30:00,138.64,138.64,136.77,137.03,111057.0,137.0221,137.0221,135.1739,135.4309,111057.0
2024-07-26 09:30:00,137.94,138.75,136.82,138.34,27244.0,136.3302,137.1308,135.2233,136.7256,27244.0
2024-07-26 10:00:00,138.55,138.59,137.09,137.71,35399.0,136.9331,136.9727,135.4902,136.1029,35399.0
2024-07-26 10:30:00,137.63,137.88,136.36,136.78,24723.0,136.0239,136.2709,134.7687,135.1838,24723.0
2024-07-26 11:00:00,136.84,137.02,136.32,136.82,13555.0,135.2431,135.421,134.7291,135.2233,13555.0
2024-07-26 11:30:00,136.84,137.79,136.78,137.7,12476.0,135.2431,136.182,135.1838,136.093,12476.0
2024-07-26 12:00:00,137.71,138.23,137.48,137.78,15611.0,136.1029,136.6169,135.8756,136.1721,15611.0
2024-07-26 12:30:00,137.87,138.82,137.68,138.7,22822.0,136.2611,137.2,136.0733,137.0814,22822.0
2024-07-26 13:00:00,138.73,138.86,138.49,138.74,13903.0,137.111,137.2395,136.8738,137.1209,13903.0
2024-07-26 13:30:00,138.65,138.79,137.69,138.04,12978.0,137.032,137.1703,136.0832,136.4291,12978.0
2024-07-26 14:00:00,138.04,138.62,138.04,138.49,18141.0,136.4291,137.0023,136.4291,136.8738,18141.0
2024-07-26 14:30:00,138.51,138.62,138.33,138.39,14933.0,136.8936,137.0023,136.7157,136.775,14933.0
2024-07-26 15:00:00,138.33,138.96,138.29,138.91,21060.0,136.7157,137.3383,136.6762,137.2889,21060.0
2024-07-26 15:30:00,138.9,139.38,138.43,139.06,102902.0,137.279,137.7534,136.8145,137.4372,102902.0
2024-07-29 09:30:00,139.5,139.5,137.99,139.5,17630.0,137.872,137.872,136.3797,137.872,17630.0
2024-07-29 10:00:00,139.17,139.7,138.83,138.83,13890.0,137.5459,138.0697,137.2099,137.2099,13890.0
2024-07-29 10:30:00,138.83,138.85,138.01,138.78,17110.0,137.2099,137.2296,136.3994,137.1604,17110.0
2024-07-29 11:00:00,138.55,139.29,138.3,139.04,14521.0,136.9331,137.6645,136.686,137.4174,14521.0
2024-07-29 11:30:00,138.97,139.39,138.52,139.25,7315.0,137.3482,137.7633,136.9035,137.625,7315.0
2024-07-29 12:00:00,139.21,139.88,139.21,139.3,7249.0,137.5854,138.2476,137.5854,137.6744,7249.0
2024-07-29 12:30:00,139.33,139.49,138.87,138.87,9199.0,137.704,137.8622,137.2494,137.2494,9199.0
2024-07-29 13:00:00,138.89,139.24,138.66,138.66,4657.0,137.2692,137.6151,137.0418,137.0418,4657.0
2024-07-29 13:30:00,138.7,138.83,138.54,138.71,4880.0,137.0814,137.2099,136.9232,137.0913,4880.0
2024-07-29 14:00:00,138.71,139.12,138.62,139.04,16736.0,137.0913,137.4965,137.0023,137.4174,16736.0
2024-07-29 14:30:00,139.06,139.4,138.85,139.23,10976.0,137.4372,137.7732,137.2296,137.6052,10976.0
2024-07-29 15:00:00,139.25,139.6,139.08,139.6,14846.0,137.625,137.9709,137.4569,137.9709,14846.0
2024-07-29 15:30:00,139.5,139.72,139.07,139.12,77539.0,137.872,138.0895,137.4471,137.4965,77539.0
2024-07-30 09:30:00,138.11,139.88,138.11,139.64,22750.0,137.1834,138.9416,137.1834,138.7032,22750.0
2024-07-30 10:00:00,139.21,139.36,138.57,138.85,18866.0,138.2761,138.4251,137.6404,137.9185,18866.0
2024-07-30 10:30:00,138.98,139.67,138.9,138.98,11772.0,138.0476,138.733,137.9681,138.0476,11772.0
2024-07-30 11:00:00,139.06,139.45,138.74,138.75,16591.0,138.1271,138.5144,137.8092,137.8191,16591.0
2024-07-30 11:30:00,138.66,138.78,138.22,138.53,12833.0,137.7297,137.8489,137.2927,137.6006,12833.0
2024-07-30 12:00:00,138.56,138.72,138.22,138.45,11269.0,137.6304,137.7893,137.2927,137.5212,11269.0
2024-07-30 12:30:00,138.4,139.25,138.11,138.73,15029.0,137.4715,138.3158,137.1834,137.7993,15029.0
2024-07-30 13:00:00,138.71,139.29,138.47,138.96,11214.0,137.7794,138.3555,137.541,138.0277,11214.0
2024-07-30 13:30:00,139.03,139.7,138.97,139.53,12691.0,138.0973,138.7628,138.0377,138.5939,12691.0
2024-07-30 14:00:00,139.56,139.64,139.04,139.13,16032.0,138.6237,138.7032,138.1072,138.1966,16032.0
2024-07-30 14:30:00,139.04,139.23,139.0,139.23,10734.0,138.1072,138.2959,138.0675,138.2959,10734.0
2024-07-30 15:00:00,139.24,140.27,139.24,140.18,27584.0,138.3059,139.3289,138.3059,139.2396,27584.0
2024-07-30 15:30:00,140.11,140.34,139.41,139.44,70094.0,139.17,139.3985,138.4747,138.5045,70094.0
2024-07-31 09:30:00,140.55,141.87,140.02,141.2,24549.0,139.6071,140.9182,139.0806,140.2527,24549.0
2024-07-31 10:00:00,141.4,142.21,140.65,142.05,18952.0,140.4514,141.2559,139.7064,141.097,18952.0
2024-07-31 10:30:00,141.87,142.35,141.7,142.11,28023.0,140.9182,141.395,140.7494,141.1566,28023.0
2024-07-31 11:00:00,142.1,142.82,142.1,142.35,20824.0,141.1467,141.8618,141.1467,141.395,20824.0
2024-07-31 11:30:00,142.24,142.77,142.2,142.77,18075.0,141.2857,141.8122,141.246,141.8122,18075.0
2024-07-31 12:00:00,142.71,143.37,142.61,143.26,23237.0,141.7526,142.4082,141.6532,142.2989,23237.0
2024-07-31 12:30:00,143.23,143.23,142.4,142.42,12713.0,142.2691,142.2691,141.4447,141.4645,12713.0
2024-07-31 13:00:00,142.39,142.6,141.82,142.02,12415.0,141.4347,141.6433,140.8685,141.0672,12415.0
2024-07-31 13:30:00,141.97,142.03,141.62,142.03,12578.0,141.0175,141.0771,140.6699,141.0771,12578.0
2024-07-31 14:00:00,141.89,142.23,141.28,142.09,18163.0,140.9381,141.2758,140.3322,141.1367,18163.0
2024-07-31 14:30:00,142.02,143.9,141.99,143.65,20192.0,141.0672,142.9346,141.0374,142.6863,20192.0
2024-07-31 15:00:00,143.73,143.73,141.55,141.91,38317.0,142.7657,142.7657,140.6004,140.9579,38317.0
2024-07-31 15:30:00,141.77,142.14,141.14,141.15,130105.0,140.8189,141.1864,140.1931,140.203,130105.0
2024-08-01 09:30:00,141.48,144.59,140.08,140.92,30319.0,140.5308,143.62,139.1402,139.9746,30319.0
2024-08-01 10:00:00,140.59,140.89,138.77,138.77,35593.0,139.6468,139.9448,137.839,137.839,35593.0
2024-08-01 10:30:00,138.73,139.07,137.96,138.19,15509.0,137.7993,138.137,137.0344,137.2629,15509.0
2024-08-01 11:00:00,138.19,138.26,137.08,137.38,30515.0,137.2629,137.3324,136.1603,136.4583,30515.0
2024-08-01 11:30:00,137.44,137.5,136.6,137.22,43770.0,136.5179,136.5775,135.6836,136.2994,43770.0
2024-08-01 12:00:00,137.13,138.0,137.12,137.56,19688.0,136.21,137.0742,136.2001,136.6371,19688.0
2024-08-01 12:30:00,137.75,137.86,137.16,137.25,14348.0,136.8259,136.9351,136.2398,136.3292,14348.0
2024-08-01 13:00:00,137.21,137.55,136.86,137.1,40701.0,136.2895,136.6272,135.9418,136.1802,40701.0
2024-08-01 13:30:00,137.06,137.87,137.06,137.75,60646.0,136.1405,136.945,136.1405,136.8259,60646.0
2024-08-01 14:00:00,137.75,137.97,137.36,137.54,31466.0,136.8259,137.0444,136.4385,136.6173,31466.0
2024-08-01 14:30:00,137.59,137.75,136.72,136.89,45309.0,136.6669,136.8259,135.8028,135.9716,45309.0
2024-08-01 15:00:00,136.85,137.28,136.55,137.06,60037.0,135.9319,136.359,135.6339,136.1405,60037.0
2024-08-01 15:30:00,137.09,137.82,136.93,137.61,130300.0,136.1703,136.8954,136.0114,136.6868,130300.0
2024-08-02 09:30:00,130.43,133.33,128.18,130.89,207195.0,129.555,132.4355,127.3201,130.0119,207195.0
2024-08-02 10:00:00,130.88,132.15,129.06,130.67,63543.0,130.0019,131.2634,128.1942,129.7934,63543.0
2024-08-02 10:30:00,130.72,132.61,130.72,132.14,37939.0,129.843,131.7203,129.843,131.2535,37939.0
2024-08-02 11:00:00,132.37,132.37,130.48,130.84,43304.0,131.4819,131.4819,129.6046,129.9622,43304.0
2024-08-02 11:30:00,130.84,132.85,130.67,132.06,29993.0,129.9622,131.9587,129.7934,131.174,29993.0
2024-08-02 12:00:00,131.98,132.85,131.82,132.32,43908.0,131.0946,131.9587,130.9356,131.4323,43908.0
2024-08-02 12:30:00,132.16,132.41,131.07,131.3,30215.0,131.2734,131.5217,130.1907,130.4191,30215.0
2024-08-02 13:00:00,131.0,131.55,130.41,131.55,29063.0,130.1211,130.6674,129.5351,130.6674,29063.0
2024-08-02 13:30:00,131.44,131.44,130.36,130.71,27002.0,130.5582,130.5582,129.4854,129.8331,27002.0
2024-08-02 14:00:00,130.61,131.65,130.31,131.64,50130.0,129.7338,130.7668,129.4358,130.7568,50130.0
2024-08-02 14:30:00,131.7,131.71,131.14,131.15,39320.0,130.8164,130.8264,130.2602,130.2701,39320.0
2024-08-02 15:00:00,131.19,132.07,131.09,131.96,29937.0,130.3099,131.184,130.2105,131.0747,29937.0
2024-08-02 15:30:00,131.95,132.07,131.23,131.48,183255.0,131.0648,131.184,130.3496,130.5979,183255.0
2024-08-05 09:30:00,126.33,127.52,124.67,125.72,75933.0,125.4825,126.6645,123.8336,124.8766,75933.0
2024-08-05 10:00:00,126.26,127.56,125.34,125.52,171578.0,125.4129,126.7042,124.4991,124.6779,171578.0
2024-08-05 10:30:00,125.6,126.06,124.77,125.3,128956.0,124.7574,125.2143,123.9329,124.4594,128956.0
2024-08-05 11:00:00,125.3,126.33,125.29,125.98,68022.0,124.4594,125.4825,124.4494,125.1348,68022.0
2024-08-05 11:30:00,125.98,127.43,125.98,127.17,81133.0,125.1348,126.5751,125.1348,126.3168,81133.0
2024-08-05 12:00:00,127.08,127.37,126.63,127.11,56916.0,126.2274,126.5155,125.7805,126.2572,56916.0
2024-08-05 12:30:00,127.11,127.14,125.81,126.44,34379.0,126.2572,126.287,124.966,125.5917,34379.0
2024-08-05 13:00:00,126.29,127.24,125.99,126.67,24442.0,125.4427,126.3864,125.1448,125.8202,24442.0
2024-08-05 13:30:00,126.56,127.2,126.44,126.45,32001.0,125.7109,126.3466,125.5917,125.6017,32001.0
2024-08-05 14:00:00,126.3,126.85,125.96,126.84,35989.0,125.4527,125.999,125.115,125.989,35989.0
2024-08-05 14:30:00,126.78,127.64,126.65,126.65,19040.0,125.9295,126.7837,125.8003,125.8003,19040.0
2024-08-05 15:00:00,126.66,126.99,126.54,126.62,25298.0,125.8103,126.138,125.6911,125.7705,25298.0
2024-08-05 15:30:00,126.62,126.73,125.88,125.99,219688.0,125.7705,125.8798,125.0355,125.1448,219688.0
2024-08-06 09:30:00,126.86,128.69,126.6,128.0,126999.0,126.0089,127.8266,125.7507,127.1413,126999.0
2024-08-06 10:00:00,128.0,129.16,127.87,128.66,121915.0,127.1413,128.2935,127.0121,127.7968,121915.0
2024-08-06 10:30:00,128.47,130.44,128.46,129.57,33659.0,127.6081,129.5649,127.5982,128.7007,33659.0
2024-08-06 11:00:00,129.52,129.92,129.12,129.33,21279.0,128.6511,129.0484,128.2538,128.4623,21279.0
2024-08-06 11:30:00,129.35,129.95,129.19,129.77,17294.0,128.4822,129.0782,128.3233,128.8994,17294.0
2024-08-06 12:00:00,129.81,130.05,129.46,129.66,21678.0,128.9391,129.1775,128.5915,128.7901,21678.0
2024-08-06 12:30:00,129.64,129.88,129.33,129.7,15079.0,128.7703,129.0087,128.4623,128.8299,15079.0
2024-08-06 13:00:00,129.77,129.87,129.42,129.61,19201.0,128.8994,128.9987,128.5517,128.7405,19201.0
2024-08-06 13:30:00,129.54,129.65,128.77,128.77,45841.0,128.6709,128.7802,127.9061,127.9061,45841.0
2024-08-06 14:00:00,128.82,129.19,128.59,129.03,46277.0,127.9558,128.3233,127.7273,128.1644,46277.0
2024-08-06 14:30:00,129.03,129.19,128.22,128.28,55913.0,128.1644,128.3233,127.3598,127.4194,55913.0
2024-08-06 15:00:00,128.09,128.23,127.37,127.91,86473.0,127.2307,127.3697,126.5155,127.0519,86473.0
2024-08-06 15:30:00,127.84,127.95,126.9,127.08,224654.0,126.9823,127.0916,126.0486,126.2274,224654.0
2024-08-07 09:30:00,129.34,129.53,128.14,128.79,87566.0,128.4723,128.661,127.2803,127.926,87566.0
2024-08-07 10:00:00,128.56,129.31,128.14,128.2,77795.0,127.6975,128.4425,127.2803,127.3399,77795.0
2024-08-07 10:30:00,128.13,129.04,127.93,128.72,44135.0,127.2704,128.1743,127.0717,127.8564,44135.0
2024-08-07 11:00:00,128.72,128.82,128.31,128.53,38494.0,127.8564,127.9558,127.4492,127.6677,38494.0
2024-08-07 11:30:00,128.52,128.88,127.91,128.03,32303.0,127.6578,128.0154,127.0519,127.1711,32303.0
2024-08-07 12:00:00,128.05,128.08,127.58,127.77,23246.0,127.1909,127.2207,126.7241,126.9128,23246.0
2024-08-07 12:30:00,127.77,128.03,127.35,127.65,17893.0,126.9128,127.1711,126.4956,126.7936,17893.0
2024-08-07 13:00:00,127.43,127.56,126.37,126.74,16265.0,126.5751,126.7042,125.5222,125.8897,16265.0
2024-08-07 13:30:00,126.81,127.48,126.45,126.78,20847.0,125.9592,126.6248,125.6017,125.9295,20847.0
2024-08-07 14:00:00,126.78,126.9,125.28,125.62,17943.0,125.9295,126.0486,124.4395,124.7772,17943.0
2024-08-07 14:30:00,125.6,126.25,125.51,125.89,12362.0,124.7574,125.403,124.668,125.0454,12362.0
2024-08-07 15:00:00,126.08,126.45,126.0,126.14,20002.0,125.2341,125.6017,125.1547,125.2937,20002.0
2024-08-07 15:30:00,126.14,126.32,124.83,125.13,122314.0,125.2937,125.4725,123.9925,124.2905,122314.0
2024-08-08 09:30:00,126.07,127.14,126.07,126.71,45092.0,125.2242,126.287,125.2242,125.8599,45092.0
2024-08-08 10:00:00,126.86,127.35,126.18,127.25,30781.0,126.0089,126.4956,125.3335,126.3963,30781.0
2024-08-08 10:30:00,127.19,127.25,126.9,127.21,36198.0,126.3367,126.3963,126.0486,126.3566,36198.0
2024-08-08 11:00:00,127.15,127.28,126.75,126.98,61176.0,126.297,126.4261,125.8997,126.1281,61176.0
2024-08-08 11:30:00,127.1,127.13,126.51,126.94,13963.0,126.2473,126.2771,125.6613,126.0884,13963.0
2024-08-08 12:00:00,126.95,127.03,126.45,126.78,19681.0,126.0983,126.1778,125.6017,125.9295,19681.0
2024-08-08 12:30:00,126.88,126.89,126.47,126.62,17778.0,126.0288,126.0387,125.6215,125.7705,17778.0
2024-08-08 13:00:00,126.52,126.8,126.39,126.6,77671.0,125.6712,125.9493,125.5421,125.7507,77671.0
2024-08-08 13:30:00,126.6,126.83,126.51,126.61,32249.0,125.7507,125.9791,125.6613,125.7606,32249.0
2024-08-08 14:00:00,126.52,126.74,126.35,126.66,33759.0,125.6712,125.8897,125.5023,125.8103,33759.0
2024-08-08 14:30:00,126.66,126.76,126.38,126.45,40896.0,125.8103,125.9096,125.5321,125.6017,40896.0
2024-08-08 15:00:00,126.44,126.59,126.18,126.5,86445.0,125.5917,125.7407,125.3335,125.6513,86445.0
2024-08-08 15:30:00,126.47,126.85,126.27,126.43,231927.0,125.6215,125.999,125.4229,125.5818,231927.0
2024-08-09 09:30:00,126.45,126.78,124.67,125.7,21632.0,125.6017,125.9295,123.8336,124.8567,21632.0
2024-08-09 10:00:00,125.7,126.5,125.69,126.14,53514.0,124.8567,125.6513,124.8468,125.2937,53514.0
2024-08-09 10:30:00,126.26,126.78,126.2,126.36,36071.0,125.4129,125.9295,125.3533,125.5123,36071.0
2024-08-09 11:00:00,126.48,126.89,126.36,126.44,24647.0,125.6315,126.0387,125.5123,125.5917,24647.0
2024-08-09 11:30:00,126.39,126.64,126.21,126.22,34227.0,125.5421,125.7904,125.3633,125.3732,34227.0
2024-08-09 12:00:00,126.2,126.34,126.01,126.16,17455.0,125.3533,125.4924,125.1646,125.3136,17455.0
2024-08-09 12:30:00,126.19,126.49,126.08,126.4,32167.0,125.3434,125.6414,125.2341,125.552,32167.0
2024-08-09 13:00:00,126.44,127.25,126.42,127.19,33778.0,125.5917,126.3963,125.5719,126.3367,33778.0
2024-08-09 13:30:00,127.26,127.81,126.94,127.08,9637.0,126.4062,126.9525,126.0884,126.2274,9637.0
2024-08-09 14:00:00,127.06,127.07,126.77,126.88,17072.0,126.2076,126.2175,125.9195,126.0288,17072.0
2024-08-09 14:30:00,126.92,127.01,126.77,126.95,15689.0,126.0685,126.1579,125.9195,126.0983,15689.0
2024-08-09 15:00:00,127.01,127.12,126.84,126.94,41437.0,126.1579,126.2672,125.989,126.0884,41437.0
2024-08-09 15:30:00,126.97,127.06,126.43,126.49,200533.0,126.1182,126.2076,125.5818,125.6414,200533.0
2024-08-12 09:30:00,126.14,126.45,124.68,125.27,17458.0,125.2937,125.6017,123.8435,124.4296,17458.0
2024-08-12 10:00:00,125.67,126.0,125.07,125.91,27746.0,124.8269,125.1547,124.2309,125.0653,27746.0
2024-08-12 10:30:00,125.83,126.39,125.81,125.81,52312.0,124.9858,125.5421,124.966,124.966,52312.0
2024-08-12 11:00:00,125.81,126.03,124.61,124.75,42412.0,124.966,125.1845,123.774,123.9131,42412.0
2024-08-12 11:30:00,124.75,125.15,124.48,124.94,33489.0,123.9131,124.3104,123.6449,124.1018,33489.0
2024-08-12 12:00:00,125.04,125.14,124.66,124.78,31945.0,124.2011,124.3005,123.8237,123.9429,31945.0
2024-08-12 12:30:00,124.8,125.04,124.68,124.91,18447.0,123.9627,124.2011,123.8435,124.072,18447.0
2024-08-12 13:00:00,124.75,124.92,124.5,124.67,18773.0,123.9131,124.0819,123.6647,123.8336,18773.0
2024-08-12 13:30:00,124.75,124.96,124.42,124.44,15591.0,123.9131,124.1217,123.5853,123.6051,15591.0
2024-08-12 14:00:00,124.49,124.91,124.49,124.72,23043.0,123.6548,124.072,123.6548,123.8833,23043.0
2024-08-12 14:30:00,124.68,124.83,124.62,124.72,20639.0,123.8435,123.9925,123.7839,123.8833,20639.0
2024-08-12 15:00:00,124.73,125.2,124.61,125.01,57679.0,123.8932,124.3601,123.774,124.1713,57679.0
2024-08-12 15:30:00,125.04,125.35,124.76,125.23,131250.0,124.2011,124.509,123.923,124.3898,131250.0
2024-08-13 09:30:00,125.78,127.19,125.78,126.5,29561.0,124.9362,126.3367,124.9362,125.6513,29561.0
2024-08-13 10:00:00,126.44,126.53,125.34,125.74,30709.0,125.5917,125.6811,124.4991,124.8964,30709.0
2024-08-13 10:30:00,125.65,125.98,125.26,125.75,33552.0,124.807,125.1348,124.4196,124.9064,33552.0
2024-08-13 11:00:00,125.73,126.23,125.65,125.81,23868.0,124.8865,125.3831,124.807,124.966,23868.0
2024-08-13 11:30:00,125.91,126.02,125.72,125.75,24256.0,125.0653,125.1745,124.8766,124.9064,24256.0
2024-08-13 12:00:00,125.75,126.12,125.75,125.97,26195.0,124.9064,125.2739,124.9064,125.1249,26195.0
2024-08-13 12:30:00,125.91,126.42,125.74,126.39,25382.0,125.0653,125.5719,124.8964,125.5421,25382.0
2024-08-13 13:00:00,126.31,126.39,126.09,126.28,23943.0,125.4626,125.5421,125.2441,125.4328,23943.0
2024-08-13 13:30:00,126.29,126.46,126.09,126.46,26094.0,125.4427,125.6116,125.2441,125.6116,26094.0
2024-08-13 14:00:00,126.46,126.61,126.24,126.52,27245.0,125.6116,125.7606,125.3931,125.6712,27245.0
2024-08-13 14:30:00,126.48,126.79,126.47,126.53,24074.0,125.6315,125.9394,125.6215,125.6811,24074.0
2024-08-13 15:00:00,126.54,126.84,126.44,126.55,56684.0,125.6911,125.989,125.5917,125.701,56684.0
2024-08-13 15:30:00,126.55,127.22,126.36,127.19,205405.0,125.701,126.3665,125.5123,126.3367,205405.0
2024-08-14 09:30:00,127.6,128.24,126.37,126.4,20595.0,126.7439,127.3797,125.5222,125.552,20595.0
2024-08-14 10:00:00,126.22,126.38,125.45,126.17,37032.0,125.3732,125.5321,124.6084,125.3235,37032.0
2024-08-14 10:30:00,126.04,126.16,125.45,125.49,30400.0,125.1944,125.3136,124.6084,124.6481,30400.0
2024-08-14 11:00:00,125.58,125.67,125.32,125.45,27722.0,124.7375,124.8269,124.4792,124.6084,27722.0
2024-08-14 11:30:00,125.52,126.17,125.52,126.05,15639.0,124.6779,125.3235,124.6779,125.2043,15639.0
2024-08-14 12:00:00,125.97,126.29,125.61,125.67,15900.0,125.1249,125.4427,124.7673,124.8269,15900.0
2024-08-14 12:30:00,125.63,126.38,125.51,126.38,17763.0,124.7872,125.5321,124.668,125.5321,17763.0
2024-08-14 13:00:00,126.23,126.39,126.09,126.16,16947.0,125.3831,125.5421,125.2441,125.3136,16947.0
2024-08-14 13:30:00,126.1,126.5,126.06,126.41,15288.0,125.254,125.6513,125.2143,125.5619,15288.0
2024-08-14 14:00:00,126.38,126.58,126.23,126.48,27318.0,125.5321,125.7308,125.3831,125.6315,27318.0
2024-08-14 14:30:00,126.46,126.84,126.42,126.74,21278.0,125.6116,125.989,125.5719,125.8897,21278.0
2024-08-14 15:00:00,126.73,126.74,126.36,126.45,36578.0,125.8798,125.8897,125.5123,125.6017,36578.0
2024-08-14 15:30:00,126.41,126.44,125.29,125.74,197183.0,125.5619,125.5917,124.4494,124.8964,197183.0
2024-08-15 09:30:00,128.0,130.05,127.89,128.65,50274.0,127.1413,129.1775,127.032,127.7869,50274.0
2024-08-15 10:00:00,128.62,129.09,128.39,128.71,32962.0,127.7571,128.224,127.5286,127.8465,32962.0
2024-08-15 10:30:00,128.69,129.24,128.69,129.0,22533.0,127.8266,128.3729,127.8266,128.1346,22533.0
2024-08-15 11:00:00,129.0,129.55,128.93,129.36,45477.0,128.1346,128.6809,128.065,128.4921,45477.0
2024-08-15 11:30:00,129.38,129.5,129.18,129.26,17636.0,128.512,128.6312,128.3133,128.3928,17636.0
2024-08-15 12:00:00,129.26,129.9,129.25,129.8,20295.0,128.3928,129.0285,128.3829,128.9292,20295.0
2024-08-15 12:30:00,129.8,129.86,129.44,129.73,41477.0,128.9292,128.9888,128.5716,128.8597,41477.0
2024-08-15 13:00:00,129.7,129.8,129.55,129.74,16532.0,128.8299,128.9292,128.6809,128.8696,16532.0
2024-08-15 13:30:00,129.75,129.8,129.57,129.59,25071.0,128.8795,128.9292,128.7007,128.7206,25071.0
2024-08-15 14:00:00,129.59,129.71,129.33,129.43,21720.0,128.7206,128.8398,128.4623,128.5617,21720.0
2024-08-15 14:30:00,129.48,129.6,129.19,129.26,19193.0,128.6113,128.7305,128.3233,128.3928,19193.0
2024-08-15 15:00:00,129.23,129.62,129.1,129.62,34983.0,128.363,128.7504,128.2339,128.7504,34983.0
2024-08-15 15:30:00,129.6,129.62,128.85,129.34,119568.0,128.7305,128.7504,127.9856,128.4723,119568.0
2024-08-16 09:30:00,128.93,129.34,127.96,128.66,30625.0,128.065,128.4723,127.1015,127.7968,30625.0
2024-08-16 10:00:00,128.92,129.39,128.04,128.14,28169.0,128.0551,128.5219,127.181,127.2803,28169.0
2024-08-16 10:30:00,128.21,128.57,127.68,128.25,25969.0,127.3499,127.7074,126.8234,127.3896,25969.0
2024-08-16 11:00:00,128.26,128.77,128.18,128.67,13556.0,127.3995,127.9061,127.3201,127.8068,13556.0
2024-08-16 11:30:00,128.72,129.22,128.7,128.96,10938.0,127.8564,128.3531,127.8366,128.0948,10938.0
2024-08-16 12:00:00,128.9,128.99,128.66,128.8,17540.0,128.0352,128.1246,127.7968,127.9359,17540.0
2024-08-16 12:30:00,128.77,129.04,128.61,128.98,10557.0,127.9061,128.1743,127.7472,128.1147,10557.0
2024-08-16 13:00:00,128.94,129.23,128.88,128.97,9049.0,128.075,128.363,128.0154,128.1048,9049.0
2024-08-16 13:30:00,129.03,129.15,128.8,129.12,8657.0,128.1644,128.2836,127.9359,128.2538,8657.0
2024-08-16 14:00:00,129.12,129.14,128.84,128.93,7484.0,128.2538,128.2736,127.9756,128.065,7484.0
2024-08-16 14:30:00,128.93,129.31,128.9,129.3,13512.0,128.065,128.4425,128.0352,128.4325,13512.0
2024-08-16 15:00:00,129.33,129.33,128.92,129.11,16915.0,128.4623,128.4623,128.0551,128.2438,16915.0
2024-08-16 15:30:00,129.07,129.34,128.91,129.07,95195.0,128.2041,128.4723,128.0452,128.2041,95195.0
2024-08-19 09:30:00,129.38,129.74,128.59,128.71,21376.0,128.512,128.8696,127.7273,127.8465,21376.0
2024-08-19 10:00:00,128.72,129.52,128.67,129.33,11196.0,127.8564,128.6511,127.8068,128.4623,11196.0
2024-08-19 10:30:00,129.33,129.98,129.32,129.81,10775.0,128.4623,129.108,128.4524,128.9391,10775.0
2024-08-19 11:00:00,129.77,130.05,129.66,129.66,8251.0,128.8994,129.1775,128.7901,128.7901,8251.0
2024-08-19 11:30:00,129.65,130.14,129.65,129.8,12125.0,128.7802,129.2669,128.7802,128.9292,12125.0
2024-08-19 12:00:00,129.88,130.02,129.71,129.89,8685.0,129.0087,129.1477,128.8398,129.0186,8685.0
2024-08-19 12:30:00,129.74,129.88,129.6,129.8,4774.0,128.8696,129.0087,128.7305,128.9292,4774.0
2024-08-19 13:00:00,129.89,130.0,129.83,129.87,3881.0,129.0186,129.1278,128.959,128.9987,3881.0
2024-08-19 13:30:00,129.8,129.8,129.47,129.64,10388.0,128.9292,128.9292,128.6014,128.7703,10388.0
2024-08-19 14:00:00,129.64,129.71,129.49,129.56,3670.0,128.7703,128.8398,128.6213,128.6908,3670.0
2024-08-19 14:30:00,129.58,129.94,129.55,129.9,10889.0,128.7107,129.0683,128.6809,129.0285,10889.0
2024-08-19 15:00:00,129.88,130.18,129.83,130.16,10440.0,129.0087,129.3066,128.959,129.2868,10440.0
2024-08-19 15:30:00,130.06,130.12,129.54,129.69,55402.0,129.1874,129.247,128.6709,128.8199,55402.0
2024-08-20 09:30:00,129.41,130.18,129.39,129.75,11115.0,128.5418,129.3066,128.5219,128.8795,11115.0
2024-08-20 10:00:00,129.76,129.91,129.41,129.56,13161.0,128.8895,129.0385,128.5418,128.6908,13161.0
2024-08-20 10:30:00,129.49,129.72,129.28,129.28,9054.0,128.6213,128.8497,128.4127,128.4127,9054.0
2024-08-20 11:00:00,129.31,129.36,128.91,128.94,14128.0,128.4425,128.4921,128.0452,128.075,14128.0
2024-08-20 11:30:00,128.84,129.09,128.7,128.95,3604.0,127.9756,128.224,127.8366,128.0849,3604.0
2024-08-20 12:00:00,128.97,128.98,128.58,128.63,8027.0,128.1048,128.1147,127.7174,127.767,8027.0
2024-08-20 12:30:00,128.64,128.79,128.55,128.67,2924.0,127.777,127.926,127.6876,127.8068,2924.0
2024-08-20 13:00:00,128.69,129.13,128.55,129.07,6114.0,127.8266,128.2637,127.6876,128.2041,6114.0
2024-08-20 13:30:00,128.99,129.09,128.73,128.74,4615.0,128.1246,128.224,127.8664,127.8763,4615.0
2024-08-20 14:00:00,128.66,128.91,128.59,128.82,13285.0,127.7968,128.0452,127.7273,127.9558,13285.0
2024-08-20 14:30:00,128.82,128.86,128.65,128.79,4972.0,127.9558,127.9955,127.7869,127.926,4972.0
2024-08-20 15:00:00,128.77,128.92,128.7,128.84,6332.0,127.9061,128.0551,127.8366,127.9756,6332.0
2024-08-20 15:30:00,128.86,128.87,128.34,128.5,78024.0,127.9955,128.0054,127.479,127.6379,78024.0
2024-08-21 09:30:00,130.18,130.41,129.4,130.01,23198.0,129.3066,129.5351,128.5319,129.1378,23198.0
2024-08-21 10:00:00,129.99,130.59,129.67,130.47,41517.0,129.1179,129.7139,128.8001,129.5947,41517.0
2024-08-21 10:30:00,130.61,130.93,130.29,130.51,22938.0,129.7338,130.0516,129.4159,129.6344,22938.0
2024-08-21 11:00:00,130.5,130.78,130.43,130.7,16285.0,129.6245,129.9026,129.555,129.8232,16285.0
2024-08-21 11:30:00,130.7,130.85,130.03,130.03,24563.0,129.8232,129.9721,129.1576,129.1576,24563.0
2024-08-21 12:00:00,130.04,130.29,129.87,130.07,22347.0,129.1676,129.4159,128.9987,129.1974,22347.0
2024-08-21 12:30:00,130.02,130.25,130.01,130.25,11902.0,129.1477,129.3762,129.1378,129.3762,11902.0
2024-08-21 13:00:00,130.33,130.33,130.09,130.29,13667.0,129.4556,129.4556,129.2172,129.4159,13667.0
2024-08-21 13:30:00,130.31,130.37,130.21,130.25,11977.0,129.4358,129.4954,129.3364,129.3762,11977.0
2024-08-21 14:00:00,130.33,130.43,130.15,130.41,16064.0,129.4556,129.555,129.2768,129.5351,16064.0
2024-08-21 14:30:00,130.48,130.62,130.29,130.51,17564.0,129.6046,129.7437,129.4159,129.6344,17564.0
2024-08-21 15:00:00,130.53,130.53,130.12,130.38,21361.0,129.6543,129.6543,129.247,129.5053,21361.0
2024-08-21 15:30:00,130.33,131.09,130.24,130.73,142038.0,129.4556,130.2105,129.3662,129.853,142038.0
2024-08-22 09:30:00,130.17,131.02,129.46,129.47,7524.0,129.2967,130.141,128.5915,128.6014,7524.0
2024-08-22 10:00:00,129.67,130.07,129.46,130.0,14279.0,128.8001,129.1974,128.5915,129.1278,14279.0
2024-08-22 10:30:00,129.93,130.28,129.71,129.93,28316.0,129.0583,129.406,128.8398,129.0583,28316.0
2024-08-22 11:00:00,129.91,130.09,129.51,129.78,26237.0,129.0385,129.2172,128.6411,128.9093,26237.0
2024-08-22 11:30:00,129.76,129.9,129.32,129.57,28992.0,128.8895,129.0285,128.4524,128.7007,28992.0
2024-08-22 12:00:00,129.56,130.11,129.54,130.03,33656.0,128.6908,129.2371,128.6709,129.1576,33656.0
2024-08-22 12:30:00,130.02,130.07,129.43,129.45,24527.0,129.1477,129.1974,128.5617,128.5815,24527.0
2024-08-22 13:00:00,129.5,129.65,129.32,129.44,12060.0,128.6312,128.7802,128.4524,128.5716,12060.0
2024-08-22 13:30:00,129.4,129.41,128.98,129.0,13216.0,128.5319,128.5418,128.1147,128.1346,13216.0
2024-08-22 14:00:00,129.08,129.38,128.99,129.27,16644.0,128.214,128.512,128.1246,128.4027,16644.0
2024-08-22 14:30:00,129.26,129.56,129.16,129.47,15432.0,128.3928,128.6908,128.2935,128.6014,15432.0
2024-08-22 15:00:00,129.44,129.78,129.4,129.43,20221.0,128.5716,128.9093,128.5319,128.5617,20221.0
2024-08-22 15:30:00,129.52,129.62,129.08,129.56,68985.0,128.6511,128.7504,128.214,128.6908,68985.0
2024-08-23 09:30:00,130.54,131.43,130.16,130.31,11671.0,129.6642,130.5483,129.2868,129.4358,11671.0
2024-08-23 10:00:00,130.47,132.0,130.35,131.85,37956.0,129.5947,131.1144,129.4755,130.9654,37956.0
2024-08-23 10:30:00,132.0,132.5,131.74,132.13,78607.0,131.1144,131.6111,130.8562,131.2436,78607.0
2024-08-23 11:00:00,132.12,133.43,131.93,133.21,39224.0,131.2336,132.5348,131.0449,132.3163,39224.0
2024-08-23 11:30:00,133.33,133.33,132.13,132.23,19107.0,132.4355,132.4355,131.2436,131.3429,19107.0
2024-08-23 12:00:00,132.2,132.2,131.57,131.72,19948.0,131.3131,131.3131,130.6873,130.8363,19948.0
2024-08-23 12:30:00,131.84,131.97,131.46,131.83,10652.0,130.9555,131.0846,130.5781,130.9456,10652.0
2024-08-23 13:00:00,131.84,132.11,131.7,132.09,10833.0,130.9555,131.2237,130.8164,131.2038,10833.0
2024-08-23 13:30:00,132.14,132.24,131.93,132.0,7994.0,131.2535,131.3528,131.0449,131.1144,7994.0
2024-08-23 14:00:00,131.93,132.07,131.61,131.72,12495.0,131.0449,131.184,130.727,130.8363,12495.0
2024-08-23 14:30:00,131.7,131.98,131.69,131.92,16107.0,130.8164,131.0946,130.8065,131.035,16107.0
2024-08-23 15:00:00,131.92,132.12,131.77,132.02,29852.0,131.035,131.2336,130.886,131.1343,29852.0
2024-08-23 15:30:00,132.02,132.18,131.74,132.01,97862.0,131.1343,131.2932,130.8562,131.1244,97862.0
2024-08-26 09:30:00,133.02,134.1,132.29,133.72,16477.0,132.1276,133.2003,131.4025,132.8229,16477.0
2024-08-26 10:00:00,133.72,134.09,133.39,133.7,42100.0,132.8229,133.1904,132.4951,132.803,42100.0
2024-08-26 10:30:00,133.65,133.68,132.56,132.74,28841.0,132.7534,132.7832,131.6707,131.8495,28841.0
2024-08-26 11:00:00,132.34,132.37,131.98,132.23,8968.0,131.4521,131.4819,131.0946,131.3429,8968.0
2024-08-26 11:30:00,132.1,132.12,131.62,131.64,7955.0,131.2138,131.2336,130.737,130.7568,7955.0
2024-08-26 12:00:00,131.62,131.93,131.57,131.75,7025.0,130.737,131.0449,130.6873,130.8661,7025.0
2024-08-26 12:30:00,131.77,132.24,131.77,132.18,11376.0,130.886,131.3528,130.886,131.2932,11376.0
2024-08-26 13:00:00,132.18,132.24,131.88,131.95,8439.0,131.2932,131.3528,130.9952,131.0648,8439.0
2024-08-26 13:30:00,131.99,131.99,131.43,131.49,5408.0,131.1045,131.1045,130.5483,130.6079,5408.0
2024-08-26 14:00:00,131.49,131.8,131.37,131.76,11782.0,130.6079,130.9158,130.4887,130.876,11782.0
2024-08-26 14:30:00,131.73,131.87,131.47,131.87,17424.0,130.8462,130.9853,130.588,130.9853,17424.0
2024-08-26 15:00:00,131.88,131.95,131.46,131.47,19466.0,130.9952,131.0648,130.5781,130.588,19466.0
2024-08-26 15:30:00,131.44,131.8,131.3,131.49,79469.0,130.5582,130.9158,130.4191,130.6079,79469.0
2024-08-27 09:30:00,131.26,131.55,130.14,130.17,8936.0,130.3794,130.6674,129.2669,129.2967,8936.0
2024-08-27 10:00:00,130.06,131.08,130.05,131.07,9689.0,129.1874,130.2006,129.1775,130.1907,9689.0
2024-08-27 10:30:00,131.0,131.23,130.87,130.88,29290.0,130.1211,130.3496,129.992,130.0019,29290.0
2024-08-27 11:00:00,130.97,130.97,130.53,130.71,4365.0,130.0913,130.0913,129.6543,129.8331,4365.0
2024-08-27 11:30:00,130.71,130.82,130.53,130.71,4850.0,129.8331,129.9423,129.6543,129.8331,4850.0
2024-08-27 12:00:00,130.73,131.0,130.65,130.76,6616.0,129.853,130.1211,129.7735,129.8827,6616.0
2024-08-27 12:30:00,130.87,130.93,130.46,130.69,5331.0,129.992,130.0516,129.5848,129.8132,5331.0
2024-08-27 13:00:00,130.65,131.11,130.64,131.05,13138.0,129.7735,130.2304,129.7636,130.1708,13138.0
2024-08-27 13:30:00,131.1,131.16,130.96,130.99,7193.0,130.2205,130.2801,130.0814,130.1112,7193.0
2024-08-27 14:00:00,130.98,131.1,130.94,131.03,9654.0,130.1013,130.2205,130.0615,130.1509,9654.0
2024-08-27 14:30:00,131.14,131.24,131.0,131.04,11551.0,130.2602,130.3595,130.1211,130.1609,11551.0
2024-08-27 15:00:00,131.05,131.16,130.97,131.16,13869.0,130.1708,130.2801,130.0913,130.2801,13869.0
2024-08-27 15:30:00,131.16,131.34,130.86,131.11,83666.0,130.2801,130.4589,129.9821,130.2304,83666.0
2024-08-28 09:30:00,130.06,131.27,129.51,130.61,10723.0,129.1874,130.3893,128.6411,129.7338,10723.0
2024-08-28 10:00:00,130.53,130.85,130.11,130.25,13167.0,129.6543,129.9721,129.2371,129.3762,13167.0
2024-08-28 10:30:00,130.26,130.72,130.26,130.53,18463.0,129.3861,129.843,129.3861,129.6543,18463.0
2024-08-28 11:00:00,130.52,130.57,129.88,129.99,13422.0,129.6444,129.694,129.0087,129.1179,13422.0
2024-08-28 11:30:00,129.92,130.01,129.63,129.95,14767.0,129.0484,129.1378,128.7603,129.0782,14767.0
2024-08-28 12:00:00,129.9,129.91,129.49,129.49,13636.0,129.0285,129.0385,128.6213,128.6213,13636.0
2024-08-28 12:30:00,129.49,129.85,129.45,129.8,5769.0,128.6213,128.9789,128.5815,128.9292,5769.0
2024-08-28 13:00:00,129.8,130.01,129.71,129.92,10358.0,128.9292,129.1378,128.8398,129.0484,10358.0
2024-08-28 13:30:00,129.79,130.05,129.47,129.47,11557.0,128.9193,129.1775,128.6014,128.6014,11557.0
2024-08-28 14:00:00,129.47,129.68,129.33,129.4,7437.0,128.6014,128.81,128.4623,128.5319,7437.0
2024-08-28 14:30:00,129.42,129.91,129.32,129.84,13999.0,128.5517,129.0385,128.4524,128.9689,13999.0
2024-08-28 15:00:00,129.87,130.02,129.18,129.47,41731.0,128.9987,129.1477,128.3133,128.6014,41731.0
2024-08-28 15:30:00,129.47,129.47,128.65,128.82,163749.0,128.6014,128.6014,127.7869,127.9558,163749.0
2024-08-29 09:30:00,130.65,130.65,128.36,128.83,26196.0,129.7735,129.7735,127.4989,127.9657,26196.0
2024-08-29 10:00:00,129.25,130.8,129.1,130.8,34859.0,128.3829,129.9225,128.2339,129.9225,34859.0
2024-08-29 10:30:00,130.67,131.01,130.2,130.2,27071.0,129.7934,130.1311,129.3265,129.3265,27071.0
2024-08-29 11:00:00,130.28,130.66,130.19,130.48,27200.0,129.406,129.7834,129.3166,129.6046,27200.0
2024-08-29 11:30:00,130.61,130.84,130.41,130.8,14861.0,129.7338,129.9622,129.5351,129.9225,14861.0
2024-08-29 12:00:00,130.8,131.28,130.73,130.97,48067.0,129.9225,130.3993,129.853,130.0913,48067.0
2024-08-29 12:30:00,130.97,131.25,130.86,131.13,32097.0,130.0913,130.3695,129.9821,130.2503,32097.0
2024-08-29 13:00:00,131.15,131.16,130.93,131.12,7115.0,130.2701,130.2801,130.0516,130.2403,7115.0
2024-08-29 13:30:00,131.03,131.32,130.94,131.13,30407.0,130.1509,130.439,130.0615,130.2503,30407.0
2024-08-29 14:00:00,131.15,131.39,130.94,130.94,14595.0,130.2701,130.5085,130.0615,130.0615,14595.0
2024-08-29 14:30:00,130.85,130.98,129.93,130.24,16296.0,129.9721,130.1013,129.0583,129.3662,16296.0
2024-08-29 15:00:00,130.16,130.86,130.13,130.75,27565.0,129.2868,129.9821,129.257,129.8728,27565.0
2024-08-29 15:30:00,130.87,130.97,129.87,130.04,170075.0,129.992,130.0913,128.9987,129.1676,170075.0
2024-08-30 09:30:00,130.96,131.15,129.62,130.17,10552.0,130.0814,130.2701,128.7504,129.2967,10552.0
2024-08-30 10:00:00,130.36,130.6,129.86,130.23,19657.0,129.4854,129.7238,128.9888,129.3563,19657.0
2024-08-30 10:30:00,130.33,130.57,129.7,129.78,18203.0,129.4556,129.694,128.8299,128.9093,18203.0
2024-08-30 11:00:00,129.78,130.05,128.99,128.99,15422.0,128.9093,129.1775,128.1246,128.1246,15422.0
2024-08-30 11:30:00,129.04,129.58,128.74,129.49,15620.0,128.1743,128.7107,127.8763,128.6213,15620.0
2024-08-30 12:00:00,129.29,129.52,128.86,128.86,19554.0,128.4226,128.6511,127.9955,127.9955,19554.0
2024-08-30 12:30:00,128.91,129.16,128.61,128.92,22758.0,128.0452,128.2935,127.7472,128.0551,22758.0
2024-08-30 13:00:00,128.91,129.13,128.9,128.99,13118.0,128.0452,128.2637,128.0352,128.1246,13118.0
2024-08-30 13:30:00,129.01,129.34,128.91,129.31,13568.0,128.1445,128.4723,128.0452,128.4425,13568.0
2024-08-30 14:00:00,129.34,129.73,129.28,129.6,22204.0,128.4723,128.8597,128.4127,128.7305,22204.0
2024-08-30 14:30:00,129.6,130.02,129.51,129.78,39969.0,128.7305,129.1477,128.6411,128.9093,39969.0
2024-08-30 15:00:00,129.78,129.8,129.39,129.62,23253.0,128.9093,128.9292,128.5219,128.7504,23253.0
2024-08-30 15:30:00,129.61,130.6,129.47,130.57,183044.0,128.7405,129.7238,128.6014,129.694,183044.0
2024-09-03 09:30:00,128.55,129.75,126.83,127.22,16446.0,127.6876,128.8795,125.9791,126.3665,16446.0
2024-09-03 10:00:00,127.22,127.42,126.5,127.35,14230.0,126.3665,126.5652,125.6513,126.4956,14230.0
2024-09-03 10:30:00,127.33,127.73,127.21,127.47,17480.0,126.4758,126.8731,126.3566,126.6148,17480.0
2024-09-03 11:00:00,127.48,127.96,127.36,127.68,45495.0,126.6248,127.1015,126.5056,126.8234,45495.0
2024-09-03 11:30:00,127.51,127.65,127.44,127.49,17012.0,126.6546,126.7936,126.585,126.6347,17012.0
2024-09-03 12:00:00,127.48,127.61,127.24,127.36,26280.0,126.6248,126.7539,126.3864,126.5056,26280.0
2024-09-03 12:30:00,127.43,127.46,126.92,126.93,26254.0,126.5751,126.6049,126.0685,126.0784,26254.0
2024-09-03 13:00:00,126.82,127.29,126.82,127.13,16135.0,125.9692,126.436,125.9692,126.2771,16135.0
2024-09-03 13:30:00,127.02,127.14,126.78,126.85,15310.0,126.1678,126.287,125.9295,125.999,15310.0
2024-09-03 14:00:00,126.79,126.82,126.35,126.35,15119.0,125.9394,125.9692,125.5023,125.5023,15119.0
2024-09-03 14:30:00,126.4,126.4,126.0,126.03,21455.0,125.552,125.552,125.1547,125.1845,21455.0
2024-09-03 15:00:00,126.09,126.21,125.97,126.11,35549.0,125.2441,125.3633,125.1249,125.2639,35549.0
2024-09-03 15:30:00,126.18,126.18,125.22,125.25,247906.0,125.3335,125.3335,124.3799,124.4097,247906.0
2024-09-04 09:30:00,125.25,126.21,125.25,126.11,11613.0,124.4097,125.3633,124.4097,125.2639,11613.0
2024-09-04 10:00:00,125.9,126.19,125.56,125.71,41007.0,125.0554,125.3434,124.7176,124.8666,41007.0
2024-09-04 10:30:00,125.73,125.96,125.5,125.85,32558.0,124.8865,125.115,124.658,125.0057,32558.0
2024-09-04 11:00:00,125.89,126.19,125.37,125.39,10362.0,125.0454,125.3434,124.5289,124.5488,10362.0
2024-09-04 11:30:00,125.29,125.83,125.24,125.59,8211.0,124.4494,124.9858,124.3998,124.7474,8211.0
2024-09-04 12:00:00,125.52,125.74,125.47,125.55,5600.0,124.6779,124.8964,124.6282,124.7077,5600.0
2024-09-04 12:30:00,125.56,125.84,125.55,125.79,5523.0,124.7176,124.9958,124.7077,124.9461,5523.0
2024-09-04 13:00:00,125.78,125.78,125.13,125.13,12712.0,124.9362,124.9362,124.2905,124.2905,12712.0
2024-09-04 13:30:00,125.0,125.07,124.53,124.6,21517.0,124.1614,124.2309,123.6945,123.7641,21517.0
2024-09-04 14:00:00,124.68,124.77,124.42,124.77,25475.0,123.8435,123.9329,123.5853,123.9329,25475.0
2024-09-04 14:30:00,124.68,124.88,124.42,124.46,30900.0,123.8435,124.0422,123.5853,123.625,30900.0
2024-09-04 15:00:00,124.48,124.49,124.15,124.4,36203.0,123.6449,123.6548,123.3171,123.5654,36203.0
2024-09-04 15:30:00,124.38,124.57,124.19,124.24,149122.0,123.5456,123.7343,123.3568,123.4065,149122.0
2024-09-05 09:30:00,123.68,123.88,122.21,122.59,71545.0,122.8502,123.0489,121.3901,121.7676,71545.0
2024-09-05 10:00:00,122.59,123.23,122.19,122.21,83213.0,121.7676,122.4033,121.3702,121.3901,83213.0
2024-09-05 10:30:00,122.19,122.37,121.82,122.08,48834.0,121.3702,121.549,121.0027,121.261,48834.0
2024-09-05 11:00:00,122.11,122.36,121.3,121.3,48293.0,121.2908,121.5391,120.4862,120.4862,48293.0
2024-09-05 11:30:00,121.44,121.56,121.21,121.45,14700.0,120.6253,120.7445,120.3968,120.6352,14700.0
2024-09-05 12:00:00,121.36,121.81,121.35,121.72,19038.0,120.5458,120.9928,120.5359,120.9034,19038.0
2024-09-05 12:30:00,121.74,122.09,121.62,121.97,22240.0,120.9233,121.2709,120.8041,121.1517,22240.0
2024-09-05 13:00:00,121.93,122.0,121.56,121.56,21160.0,121.112,121.1815,120.7445,120.7445,21160.0
2024-09-05 13:30:00,121.57,122.29,121.52,122.11,35889.0,120.7544,121.4696,120.7047,121.2908,35889.0
2024-09-05 14:00:00,122.11,122.19,121.65,121.72,18687.0,121.2908,121.3702,120.8339,120.9034,18687.0
2024-09-05 14:30:00,121.66,121.82,121.38,121.44,28011.0,120.8438,121.0027,120.5657,120.6253,28011.0
2024-09-05 15:00:00,121.44,121.47,120.9,121.32,56384.0,120.6253,120.6551,120.0889,120.5061,56384.0
2024-09-05 15:30:00,121.36,121.66,121.12,121.46,134833.0,120.5458,120.8438,120.3074,120.6451,134833.0
2024-09-06 09:30:00,121.07,122.29,121.07,121.84,10172.0,120.2578,121.4696,120.2578,121.0226,10172.0
2024-09-06 10:00:00,121.58,121.61,120.19,120.19,18237.0,120.7643,120.7941,119.3837,119.3837,18237.0
2024-09-06 10:30:00,120.18,120.31,119.73,119.91,18489.0,119.3737,119.5029,118.9267,119.1055,18489.0
2024-09-06 11:00:00,119.88,121.05,119.87,120.14,26736.0,119.0757,120.2379,119.0658,119.334,26736.0
2024-09-06 11:30:00,120.14,120.27,119.84,119.93,13941.0,119.334,119.4631,119.036,119.1254,13941.0
2024-09-06 12:00:00,119.89,120.18,119.81,119.94,60321.0,119.0857,119.3737,119.0062,119.1353,60321.0
2024-09-06 12:30:00,119.94,120.64,119.93,120.43,71144.0,119.1353,119.8306,119.1254,119.6221,71144.0
2024-09-06 13:00:00,120.46,120.77,120.33,120.6,40472.0,119.6519,119.9598,119.5227,119.7909,40472.0
2024-09-06 13:30:00,120.6,120.88,120.52,120.71,27094.0,119.7909,120.069,119.7114,119.9002,27094.0
2024-09-06 14:00:00,120.71,120.75,120.05,120.14,58292.0,119.9002,119.9399,119.2446,119.334,58292.0
2024-09-06 14:30:00,120.1,120.14,119.63,120.02,33814.0,119.2943,119.334,118.8274,119.2148,33814.0
2024-09-06 15:00:00,120.03,120.3,119.98,120.15,31448.0,119.2247,119.4929,119.1751,119.3439,31448.0
2024-09-06 15:30:00,120.13,120.21,119.72,120.13,151544.0,119.3241,119.4035,118.9168,119.3241,151544.0
2024-09-09 09:30:00,120.44,121.21,120.2,120.84,22813.0,119.632,120.3968,119.3936,120.0293,22813.0
2024-09-09 10:00:00,120.96,121.57,120.79,120.87,40423.0,120.1485,120.7544,119.9796,120.0591,40423.0
2024-09-09 10:30:00,120.82,121.04,120.71,120.81,17590.0,120.0094,120.228,119.9002,119.9995,17590.0
2024-09-09 11:00:00,120.75,121.01,120.4,120.9,21937.0,119.9399,120.1982,119.5923,120.0889,21937.0
2024-09-09 11:30:00,121.04,121.26,120.83,121.05,44427.0,120.228,120.4465,120.0194,120.2379,44427.0
2024-09-09 12:00:00,121.06,121.82,121.05,121.62,23447.0,120.2478,121.0027,120.2379,120.8041,23447.0
2024-09-09 12:30:00,121.58,121.67,121.22,121.29,111123.0,120.7643,120.8537,120.4068,120.4763,111123.0
2024-09-09 13:00:00,121.3,121.31,120.74,121.02,84350.0,120.4862,120.4961,119.93,120.2081,84350.0
2024-09-09 13:30:00,120.95,121.09,120.86,120.97,20778.0,120.1386,120.2776,120.0492,120.1584,20778.0
2024-09-09 14:00:00,121.02,121.07,120.84,120.96,25837.0,120.2081,120.2578,120.0293,120.1485,25837.0
2024-09-09 14:30:00,120.95,121.14,120.94,121.03,47101.0,120.1386,120.3273,120.1286,120.218,47101.0
2024-09-09 15:00:00,121.0,121.04,120.75,120.93,26490.0,120.1882,120.228,119.9399,120.1187,26490.0
2024-09-09 15:30:00,120.91,120.91,120.14,120.36,140947.0,120.0988,120.0988,119.334,119.5525,140947.0
2024-09-10 09:30:00,120.39,120.57,119.8,120.09,87015.0,119.5823,119.7611,118.9963,119.2843,87015.0
2024-09-10 10:00:00,120.09,120.09,118.49,118.82,99525.0,119.2843,119.2843,117.6951,118.0229,99525.0
2024-09-10 10:30:00,118.82,119.06,118.65,118.81,91576.0,118.0229,118.2612,117.854,118.0129,91576.0
2024-09-10 11:00:00,118.83,119.49,118.54,119.41,42067.0,118.0328,118.6884,117.7447,118.6089,42067.0
2024-09-10 11:30:00,119.4,119.49,118.48,118.59,64739.0,118.599,118.6884,117.6851,117.7944,64739.0
2024-09-10 12:00:00,118.51,118.51,118.0,118.13,26291.0,117.7149,117.7149,117.2084,117.3375,26291.0
2024-09-10 12:30:00,118.15,118.56,118.04,118.48,40322.0,117.3573,117.7646,117.2481,117.6851,40322.0
2024-09-10 13:00:00,118.5,118.73,118.32,118.6,30691.0,117.705,117.9335,117.5262,117.8043,30691.0
2024-09-10 13:30:00,118.68,118.74,118.48,118.52,21801.0,117.8838,117.9434,117.6851,117.7249,21801.0
2024-09-10 14:00:00,118.54,119.14,118.48,119.07,50173.0,117.7447,118.3407,117.6851,118.2712,50173.0
2024-09-10 14:30:00,119.05,119.24,118.7,118.92,38617.0,118.2513,118.44,117.9037,118.1222,38617.0
2024-09-10 15:00:00,118.88,119.06,118.73,118.92,55502.0,118.0825,118.2612,117.9335,118.1222,55502.0
2024-09-10 15:30:00,118.88,119.19,118.62,119.16,220032.0,118.0825,118.3904,117.8242,118.3606,220032.0
2024-09-11 09:30:00,119.45,119.79,117.52,117.87,62203.0,118.6486,118.9863,116.7316,117.0792,62203.0
2024-09-11 10:00:00,117.75,118.26,117.07,117.26,59663.0,116.96,117.4666,116.2846,116.4733,59663.0
2024-09-11 10:30:00,117.25,117.45,116.88,117.15,34232.0,116.4634,116.662,116.0959,116.3641,34232.0
2024-09-11 11:00:00,117.09,117.76,117.09,117.75,20525.0,116.3045,116.97,116.3045,116.96,20525.0
2024-09-11 11:30:00,117.85,118.01,117.57,117.66,20736.0,117.0594,117.2183,116.7812,116.8706,20736.0
2024-09-11 12:00:00,117.58,117.84,117.52,117.69,23138.0,116.7912,117.0494,116.7316,116.9004,23138.0
2024-09-11 12:30:00,117.69,117.93,117.63,117.91,21867.0,116.9004,117.1388,116.8408,117.119,21867.0
2024-09-11 13:00:00,117.92,118.51,117.91,118.44,35596.0,117.1289,117.7149,117.119,117.6454,35596.0
2024-09-11 13:30:00,118.45,118.84,118.44,118.59,18536.0,117.6553,118.0427,117.6454,117.7944,18536.0
2024-09-11 14:00:00,118.61,118.9,118.53,118.81,20460.0,117.8143,118.1023,117.7348,118.0129,20460.0
2024-09-11 14:30:00,118.81,120.05,118.74,119.91,58712.0,118.0129,119.2446,117.9434,119.1055,58712.0
2024-09-11 15:00:00,119.79,120.29,119.75,120.28,37487.0,118.9863,119.483,118.9466,119.4731,37487.0
2024-09-11 15:30:00,120.25,120.67,120.13,120.46,127429.0,119.4433,119.8604,119.3241,119.6519,127429.0
2024-09-12 09:30:00,120.47,121.09,119.22,119.5,26201.0,119.6618,120.2776,118.4202,118.6983,26201.0
2024-09-12 10:00:00,119.37,120.19,118.87,119.93,17364.0,118.5692,119.3837,118.0725,119.1254,17364.0
2024-09-12 10:30:00,120.01,120.18,119.74,119.84,41853.0,119.2049,119.3737,118.9367,119.036,41853.0
2024-09-12 11:00:00,119.68,119.8,119.4,119.76,11710.0,118.8771,118.9963,118.599,118.9565,11710.0
2024-09-12 11:30:00,119.59,119.86,119.25,119.25,16462.0,118.7877,119.0559,118.45,118.45,16462.0
2024-09-12 12:00:00,119.25,119.52,119.19,119.36,11556.0,118.45,118.7182,118.3904,118.5592,11556.0
2024-09-12 12:30:00,119.32,119.82,119.31,119.82,9182.0,118.5195,119.0161,118.5096,119.0161,9182.0
2024-09-12 13:00:00,119.82,120.16,119.6,120.16,9139.0,119.0161,119.3539,118.7976,119.3539,9139.0
2024-09-12 13:30:00,120.16,120.79,120.13,120.75,12686.0,119.3539,119.9796,119.3241,119.9399,12686.0
2024-09-12 14:00:00,120.73,120.84,120.01,120.05,13019.0,119.92,120.0293,119.2049,119.2446,13019.0
2024-09-12 14:30:00,120.02,120.22,119.23,119.55,16829.0,119.2148,119.4135,118.4301,118.748,16829.0
2024-09-12 15:00:00,119.53,119.82,119.52,119.7,13632.0,118.7281,119.0161,118.7182,118.8969,13632.0
2024-09-12 15:30:00,119.66,120.06,119.49,119.92,90367.0,118.8572,119.2545,118.6884,119.1155,90367.0
2024-09-13 09:30:00,121.14,123.0,120.74,122.82,38713.0,120.3273,122.1748,119.93,121.996,38713.0
2024-09-13 10:00:00,122.7,122.93,121.76,122.84,32546.0,121.8768,122.1053,120.9431,122.0159,32546.0
2024-09-13 10:30:00,122.64,123.7,122.64,123.29,67404.0,121.8172,122.8701,121.8172,122.4629,67404.0
2024-09-13 11:00:00,123.28,123.28,122.7,122.95,58064.0,122.4529,122.4529,121.8768,122.1251,58064.0
2024-09-13 11:30:00,122.92,123.39,122.9,123.28,10643.0,122.0953,122.5622,122.0755,122.4529,10643.0
2024-09-13 12:00:00,123.3,123.38,123.0,123.05,12917.0,122.4728,122.5523,122.1748,122.2245,12917.0
2024-09-13 12:30:00,123.13,123.13,122.83,122.96,21509.0,122.3039,122.3039,122.006,122.1351,21509.0
2024-09-13 13:00:00,122.94,123.08,122.8,122.9,10236.0,122.1152,122.2543,121.9762,122.0755,10236.0
2024-09-13 13:30:00,122.9,123.08,122.5,122.5,7682.0,122.0755,122.2543,121.6782,121.6782,7682.0
2024-09-13 14:00:00,122.39,122.72,122.17,122.71,36830.0,121.5689,121.8967,121.3504,121.8868,36830.0
2024-09-13 14:30:00,122.71,122.87,122.6,122.71,11354.0,121.8868,122.0457,121.7775,121.8868,11354.0
2024-09-13 15:00:00,122.65,122.96,122.6,122.88,22882.0,121.8272,122.1351,121.7775,122.0556,22882.0
2024-09-13 15:30:00,122.88,123.35,122.81,123.16,138393.0,122.0556,122.5225,121.9861,122.3337,138393.0
2024-09-16 09:30:00,123.14,125.14,122.85,124.31,40389.0,122.3139,124.3005,122.0258,123.476,40389.0
2024-09-16 10:00:00,124.33,124.67,123.33,123.53,20717.0,123.4959,123.8336,122.5026,122.7013,20717.0
2024-09-16 10:30:00,123.47,123.47,122.95,123.04,21104.0,122.6417,122.6417,122.1251,122.2145,21104.0
2024-09-16 11:00:00,123.04,123.06,122.39,122.55,19648.0,122.2145,122.2344,121.5689,121.7278,19648.0
2024-09-16 11:30:00,122.6,123.13,122.6,123.04,11514.0,121.7775,122.3039,121.7775,122.2145,11514.0
2024-09-16 12:00:00,123.08,123.27,122.99,123.13,15906.0,122.2543,122.443,122.1649,122.3039,15906.0
2024-09-16 12:30:00,123.1,123.37,122.95,123.27,29812.0,122.2741,122.5423,122.1251,122.443,29812.0
2024-09-16 13:00:00,123.28,123.56,123.26,123.49,22513.0,122.4529,122.7311,122.4331,122.6615,22513.0
2024-09-16 13:30:00,123.49,123.82,123.47,123.82,15707.0,122.6615,122.9893,122.6417,122.9893,15707.0
2024-09-16 14:00:00,123.8,123.87,123.67,123.79,14770.0,122.9694,123.039,122.8403,122.9595,14770.0
2024-09-16 14:30:00,123.8,124.0,123.77,123.91,18705.0,122.9694,123.1681,122.9396,123.0787,18705.0
2024-09-16 15:00:00,123.89,123.93,123.43,123.5,37002.0,123.0588,123.0986,122.6019,122.6715,37002.0
2024-09-16 15:30:00,123.47,123.9,123.38,123.8,75979.0,122.6417,123.0688,122.5523,122.9694,75979.0
2024-09-17 09:30:00,124.59,125.63,124.34,125.09,22783.0,123.7541,124.7872,123.5058,124.2508,22783.0
2024-09-17 10:00:00,125.17,126.71,125.02,126.55,29693.0,124.3303,125.8599,124.1813,125.701,29693.0
2024-09-17 10:30:00,126.54,127.08,126.52,126.65,24242.0,125.6911,126.2274,125.6712,125.8003,24242.0
2024-09-17 11:00:00,126.75,127.14,126.5,126.67,33759.0,125.8997,126.287,125.6513,125.8202,33759.0
2024-09-17 11:30:00,126.63,126.77,126.14,126.15,18093.0,125.7805,125.9195,125.2937,125.3037,18093.0
2024-09-17 12:00:00,126.12,126.3,125.91,126.3,17466.0,125.2739,125.4527,125.0653,125.4527,17466.0
2024-09-17 12:30:00,126.31,126.31,125.29,125.48,20429.0,125.4626,125.4626,124.4494,124.6382,20429.0
2024-09-17 13:00:00,125.55,126.05,125.3,125.97,40180.0,124.7077,125.2043,124.4594,125.1249,40180.0
2024-09-17 13:30:00,125.97,126.09,125.57,125.71,17079.0,125.1249,125.2441,124.7276,124.8666,17079.0
2024-09-17 14:00:00,125.71,125.82,125.49,125.61,15351.0,124.8666,124.9759,124.6481,124.7673,15351.0
2024-09-17 14:30:00,125.62,125.69,125.31,125.47,20344.0,124.7772,124.8468,124.4693,124.6282,20344.0
2024-09-17 15:00:00,125.47,125.61,125.04,125.3,38532.0,124.6282,124.7673,124.2011,124.4594,38532.0
2024-09-17 15:30:00,125.29,125.85,124.95,125.83,94479.0,124.4494,125.0057,124.1117,124.9858,94479.0
2024-09-18 09:30:00,125.99,126.84,125.71,126.47,19234.0,125.1448,125.989,124.8666,125.6215,19234.0
2024-09-18 10:00:00,126.45,126.45,125.0,125.38,23965.0,125.6017,125.6017,124.1614,124.5388,23965.0
2024-09-18 10:30:00,125.37,125.47,124.95,125.47,17808.0,124.5289,124.6282,124.1117,124.6282,17808.0
2024-09-18 11:00:00,125.42,125.7,125.39,125.49,12514.0,124.5786,124.8567,124.5488,124.6481,12514.0
2024-09-18 11:30:00,125.45,125.68,125.12,125.41,28447.0,124.6084,124.8368,124.2806,124.5686,28447.0
2024-09-18 12:00:00,125.31,125.54,125.25,125.53,9226.0,124.4693,124.6978,124.4097,124.6878,9226.0
2024-09-18 12:30:00,125.52,125.62,125.32,125.32,6964.0,124.6779,124.7772,124.4792,124.4792,6964.0
2024-09-18 13:00:00,125.35,125.46,125.23,125.44,13234.0,124.509,124.6183,124.3898,124.5984,13234.0
2024-09-18 13:30:00,125.46,125.65,125.25,125.53,14841.0,124.6183,124.807,124.4097,124.6878,14841.0
2024-09-18 14:00:00,125.27,128.01,125.27,127.86,91328.0,124.4296,127.1512,124.4296,127.0022,91328.0
2024-09-18 14:30:00,127.89,128.96,126.8,126.97,74851.0,127.032,128.0948,125.9493,126.1182,74851.0
2024-09-18 15:00:00,126.74,127.26,125.97,126.92,42566.0,125.8897,126.4062,125.1249,126.0685,42566.0
2024-09-18 15:30:00,126.77,126.99,125.8,126.39,158477.0,125.9195,126.138,124.956,125.5421,158477.0
2024-09-19 09:30:00,130.16,131.76,128.88,129.72,90931.0,129.2868,130.876,128.0154,128.8497,90931.0
2024-09-19 10:00:00,129.97,130.07,128.98,129.66,65239.0,129.098,129.1974,128.1147,128.7901,65239.0
2024-09-19 10:30:00,129.74,130.24,128.82,129.19,29245.0,128.8696,129.3662,127.9558,128.3233,29245.0
2024-09-19 11:00:00,129.18,129.35,128.84,129.13,15653.0,128.3133,128.4822,127.9756,128.2637,15653.0
2024-09-19 11:30:00,129.16,129.68,129.08,129.66,21657.0,128.2935,128.81,128.214,128.7901,21657.0
2024-09-19 12:00:00,129.61,130.07,129.61,129.88,32283.0,128.7405,129.1974,128.7405,129.0087,32283.0
2024-09-19 12:30:00,129.83,130.17,129.67,130.16,39282.0,128.959,129.2967,128.8001,129.2868,39282.0
2024-09-19 13:00:00,130.12,130.27,130.03,130.12,20227.0,129.247,129.396,129.1576,129.247,20227.0
2024-09-19 13:30:00,130.11,130.35,129.94,130.25,40230.0,129.2371,129.4755,129.0683,129.3762,40230.0
2024-09-19 14:00:00,130.33,130.38,129.8,130.38,60119.0,129.4556,129.5053,128.9292,129.5053,60119.0
2024-09-19 14:30:00,130.36,130.53,130.14,130.32,30758.0,129.4854,129.6543,129.2669,129.4457,30758.0
2024-09-19 15:00:00,130.32,130.53,129.93,130.08,41408.0,129.4457,129.6543,129.0583,129.2073,41408.0
2024-09-19 15:30:00,130.06,130.54,129.94,130.11,193413.0,129.1874,129.6642,129.0683,129.2371,193413.0
2024-09-20 09:30:00,128.98,129.39,126.69,127.14,226661.0,128.1147,128.5219,125.8401,126.287,226661.0
2024-09-20 10:00:00,127.06,127.06,126.33,126.64,26634.0,126.2076,126.2076,125.4825,125.7904,26634.0
2024-09-20 10:30:00,126.59,126.97,126.58,126.71,40313.0,125.7407,126.1182,125.7308,125.8599,40313.0
2024-09-20 11:00:00,126.73,127.1,126.72,127.01,28401.0,125.8798,126.2473,125.8699,126.1579,28401.0
2024-09-20 11:30:00,127.0,127.81,126.91,127.38,49742.0,126.148,126.9525,126.0586,126.5254,49742.0
2024-09-20 12:00:00,127.41,127.61,127.2,127.61,23910.0,126.5552,126.7539,126.3466,126.7539,23910.0
2024-09-20 12:30:00,127.61,127.91,127.46,127.5,23860.0,126.7539,127.0519,126.6049,126.6446,23860.0
2024-09-20 13:00:00,127.51,127.61,126.71,126.87,23574.0,126.6546,126.7539,125.8599,126.0188,23574.0
2024-09-20 13:30:00,126.9,127.32,126.9,127.27,38400.0,126.0486,126.4658,126.0486,126.4162,38400.0
2024-09-20 14:00:00,127.25,127.52,126.88,127.35,41461.0,126.3963,126.6645,126.0288,126.4956,41461.0
2024-09-20 14:30:00,127.35,127.47,127.16,127.45,31187.0,126.4956,126.6148,126.3069,126.595,31187.0
2024-09-20 15:00:00,127.39,127.4,126.5,126.52,37215.0,126.5354,126.5453,125.6513,125.6712,37215.0
2024-09-20 15:30:00,126.53,127.29,126.5,126.89,192148.0,125.6811,126.436,125.6513,126.0387,192148.0
2024-09-23 09:30:00,127.34,128.11,126.42,127.27,39238.0,126.4857,127.2505,125.5719,126.4162,39238.0
2024-09-23 10:00:00,127.19,127.97,126.95,127.65,9312.0,126.3367,127.1115,126.0983,126.7936,9312.0
2024-09-23 10:30:00,127.65,127.72,127.02,127.28,12240.0,126.7936,126.8631,126.1678,126.4261,12240.0
2024-09-23 11:00:00,127.38,127.38,126.96,127.22,24250.0,126.5254,126.5254,126.1082,126.3665,24250.0
2024-09-23 11:30:00,127.1,127.82,127.04,127.3,9451.0,126.2473,126.9625,126.1877,126.446,9451.0
2024-09-23 12:00:00,127.19,127.46,127.12,127.22,12549.0,126.3367,126.6049,126.2672,126.3665,12549.0
2024-09-23 12:30:00,127.21,127.45,127.15,127.31,11522.0,126.3566,126.595,126.297,126.4559,11522.0
2024-09-23 13:00:00,127.33,127.55,127.25,127.36,87006.0,126.4758,126.6943,126.3963,126.5056,87006.0
2024-09-23 13:30:00,127.36,127.44,127.13,127.23,12019.0,126.5056,126.585,126.2771,126.3764,12019.0
2024-09-23 14:00:00,127.17,127.18,126.86,127.11,18031.0,126.3168,126.3268,126.0089,126.2572,18031.0
2024-09-23 14:30:00,127.04,127.08,126.74,126.77,12267.0,126.1877,126.2274,125.8897,125.9195,12267.0
2024-09-23 15:00:00,126.74,127.1,126.72,126.93,30987.0,125.8897,126.2473,125.8699,126.0784,30987.0
2024-09-23 15:30:00,126.95,127.83,126.92,127.73,162697.0,126.0983,126.9724,126.0685,126.8731,162697.0
2024-09-24 09:30:00,129.8,133.69,129.4,132.05,101257.0,128.9292,132.7931,128.5319,131.1641,101257.0
2024-09-24 10:00:00,131.78,132.61,131.57,132.59,30499.0,130.8959,131.7203,130.6873,131.7005,30499.0
2024-09-24 10:30:00,132.59,132.69,131.57,131.97,30415.0,131.7005,131.7998,130.6873,131.0846,30415.0
2024-09-24 11:00:00,131.86,132.22,131.58,132.22,30679.0,130.9754,131.333,130.6972,131.333,30679.0
2024-09-24 11:30:00,132.15,132.3,131.74,131.85,16045.0,131.2634,131.4124,130.8562,130.9654,16045.0
2024-09-24 12:00:00,131.92,131.98,131.45,131.83,19623.0,131.035,131.0946,130.5681,130.9456,19623.0
2024-09-24 12:30:00,131.78,132.2,131.77,132.11,14940.0,130.8959,131.3131,130.886,131.2237,14940.0
2024-09-24 13:00:00,132.2,132.52,132.15,132.22,8286.0,131.3131,131.6309,131.2634,131.333,8286.0
2024-09-24 13:30:00,132.16,132.42,132.16,132.22,9101.0,131.2734,131.5316,131.2734,131.333,9101.0
2024-09-24 14:00:00,132.18,132.38,132.13,132.32,20015.0,131.2932,131.4919,131.2436,131.4323,20015.0
2024-09-24 14:30:00,132.35,132.59,132.21,132.38,15004.0,131.4621,131.7005,131.323,131.4919,15004.0
2024-09-24 15:00:00,132.4,132.9,132.38,132.84,25122.0,131.5117,132.0084,131.4919,131.9488,25122.0
2024-09-24 15:30:00,132.84,133.11,132.41,132.55,119677.0,131.9488,132.217,131.5217,131.6607,119677.0
2024-09-25 09:30:00,133.2,133.23,130.86,131.14,33083.0,132.3064,132.3362,129.9821,130.2602,33083.0
2024-09-25 10:00:00,131.14,131.57,130.32,130.52,20646.0,130.2602,130.6873,129.4457,129.6444,20646.0
2024-09-25 10:30:00,130.46,130.92,130.44,130.68,17070.0,129.5848,130.0417,129.5649,129.8033,17070.0
2024-09-25 11:00:00,130.76,130.89,130.42,130.43,11028.0,129.8827,130.0119,129.545,129.555,11028.0
2024-09-25 11:30:00,130.51,130.84,130.41,130.8,10170.0,129.6344,129.9622,129.5351,129.9225,10170.0
2024-09-25 12:00:00,130.87,131.02,130.57,130.81,7927.0,129.992,130.141,129.694,129.9324,7927.0
2024-09-25 12:30:00,130.8,130.87,130.51,130.52,10457.0,129.9225,129.992,129.6344,129.6444,10457.0
2024-09-25 13:00:00,130.51,130.66,130.29,130.29,8947.0,129.6344,129.7834,129.4159,129.4159,8947.0
2024-09-25 13:30:00,130.19,130.37,129.86,130.13,22629.0,129.3166,129.4954,128.9888,129.257,22629.0
2024-09-25 14:00:00,130.11,130.27,129.91,130.27,13539.0,129.2371,129.396,129.0385,129.396,13539.0
2024-09-25 14:30:00,130.27,130.32,130.16,130.21,17793.0,129.396,129.4457,129.2868,129.3364,17793.0
2024-09-25 15:00:00,130.19,130.45,130.16,130.33,23091.0,129.3166,129.5748,129.2868,129.4556,23091.0
2024-09-25 15:30:00,130.26,130.28,129.47,130.04,74012.0,129.3861,129.406,128.6014,129.1676,74012.0
2024-09-26 09:30:00,132.95,138.09,132.0,137.39,145080.0,132.0581,137.1636,131.1144,136.4683,145080.0
2024-09-26 10:00:00,137.76,138.32,136.61,137.59,69650.0,136.8358,137.392,135.6935,136.6669,69650.0
2024-09-26 10:30:00,137.49,141.34,137.37,138.63,92310.0,136.5676,140.3918,136.4484,137.7,92310.0
2024-09-26 11:00:00,138.61,140.29,138.34,139.64,147887.0,137.6801,139.3488,137.4119,138.7032,147887.0
2024-09-26 11:30:00,139.66,140.22,139.13,139.34,92690.0,138.723,139.2793,138.1966,138.4052,92690.0
2024-09-26 12:00:00,139.31,139.31,138.59,138.86,31722.0,138.3754,138.3754,137.6602,137.9284,31722.0
2024-09-26 12:30:00,138.86,139.42,138.67,139.04,32470.0,137.9284,138.4847,137.7397,138.1072,32470.0
2024-09-26 13:00:00,139.0,139.14,138.29,138.75,23235.0,138.0675,138.2065,137.3622,137.8191,23235.0
2024-09-26 13:30:00,138.73,139.11,138.67,138.91,39658.0,137.7993,138.1767,137.7397,137.9781,39658.0
2024-09-26 14:00:00,138.89,139.28,138.84,139.16,23324.0,137.9582,138.3456,137.9085,138.2264,23324.0
2024-09-26 14:30:00,139.12,139.54,139.03,139.52,32366.0,138.1867,138.6038,138.0973,138.584,32366.0
2024-09-26 15:00:00,139.51,139.74,139.19,139.48,83025.0,138.574,138.8025,138.2562,138.5442,83025.0
2024-09-26 15:30:00,139.48,140.27,139.33,139.8,319277.0,138.5442,139.3289,138.3953,138.8621,319277.0
2024-09-27 09:30:00,140.98,142.01,140.03,140.81,32601.0,140.0342,141.0573,139.0906,139.8653,32601.0
2024-09-27 10:00:00,140.65,142.54,140.25,142.34,61544.0,139.7064,141.5837,139.3091,141.3851,61544.0
2024-09-27 10:30:00,142.44,142.44,141.26,141.49,28234.0,141.4844,141.4844,140.3123,140.5408,28234.0
2024-09-27 11:00:00,141.61,141.84,141.16,141.77,30081.0,140.66,140.8884,140.213,140.8189,30081.0
2024-09-27 11:30:00,141.68,141.68,140.88,140.88,12821.0,140.7295,140.7295,139.9349,139.9349,12821.0
2024-09-27 12:00:00,140.9,140.97,140.34,140.34,15477.0,139.9547,140.0243,139.3985,139.3985,15477.0
2024-09-27 12:30:00,140.38,140.76,140.22,140.59,17566.0,139.4382,139.8157,139.2793,139.6468,17566.0
2024-09-27 13:00:00,140.59,140.68,139.73,139.88,12429.0,139.6468,139.7362,138.7926,138.9416,12429.0
2024-09-27 13:30:00,139.89,140.01,139.71,140.01,14416.0,138.9515,139.0707,138.7727,139.0707,14416.0
2024-09-27 14:00:00,140.02,140.04,138.88,138.99,50176.0,139.0806,139.1005,137.9483,138.0575,50176.0
2024-09-27 14:30:00,138.94,139.64,138.77,139.64,11319.0,138.0079,138.7032,137.839,138.7032,11319.0
2024-09-27 15:00:00,139.61,139.66,139.21,139.26,22511.0,138.6734,138.723,138.2761,138.3257,22511.0
2024-09-27 15:30:00,139.25,139.57,138.99,139.3,115294.0,138.3158,138.6336,138.0575,138.3655,115294.0
2024-09-30 09:30:00,138.8,139.02,136.55,137.17,24127.0,137.8688,138.0873,135.6339,136.2497,24127.0
2024-09-30 10:00:00,137.33,137.45,136.47,136.61,11572.0,136.4087,136.5279,135.5544,135.6935,11572.0
2024-09-30 10:30:00,136.76,137.02,136.63,136.73,8384.0,135.8425,136.1008,135.7134,135.8127,8384.0
2024-09-30 11:00:00,136.75,136.95,136.23,136.46,6076.0,135.8326,136.0312,135.3161,135.5445,6076.0
2024-09-30 11:30:00,136.32,136.41,135.87,136.01,18502.0,135.4054,135.4948,134.9585,135.0975,18502.0
2024-09-30 12:00:00,136.02,136.66,135.95,136.22,19401.0,135.1075,135.7432,135.0379,135.3061,19401.0
2024-09-30 12:30:00,136.24,136.31,135.78,136.13,13242.0,135.326,135.3955,134.8691,135.2167,13242.0
2024-09-30 13:00:00,136.07,136.74,136.01,136.54,6931.0,135.1571,135.8226,135.0975,135.624,6931.0
2024-09-30 13:30:00,136.62,136.76,136.22,136.22,12405.0,135.7034,135.8425,135.3061,135.3061,12405.0
2024-09-30 14:00:00,136.16,136.18,134.83,134.97,17142.0,135.2465,135.2664,133.9254,134.0645,17142.0
2024-09-30 14:30:00,135.12,136.39,134.83,136.16,20436.0,134.2135,135.475,133.9254,135.2465,20436.0
2024-09-30 15:00:00,136.05,136.05,135.34,135.69,29859.0,135.1373,135.1373,134.432,134.7797,29859.0
2024-09-30 15:30:00,135.72,136.37,135.5,135.96,142376.0,134.8095,135.4551,134.5909,135.0479,142376.0
2024-10-01 09:30:00,136.05,136.05,134.19,134.78,12304.0,135.1373,135.1373,133.2897,133.8758,12304.0
2024-10-01 10:00:00,135.06,135.32,133.36,133.65,31577.0,134.1539,134.4122,132.4653,132.7534,31577.0
2024-10-01 10:30:00,133.62,133.83,133.06,133.4,35658.0,132.7236,132.9322,132.1673,132.505,35658.0
2024-10-01 11:00:00,133.44,134.75,132.84,134.75,20994.0,132.5448,133.846,131.9488,133.846,20994.0
2024-10-01 11:30:00,134.81,134.81,134.24,134.51,11249.0,133.9056,133.9056,133.3394,133.6076,11249.0
2024-10-01 12:00:00,134.51,134.77,134.4,134.47,9375.0,133.6076,133.8658,133.4983,133.5679,9375.0
2024-10-01 12:30:00,134.47,134.68,134.03,134.57,19400.0,133.5679,133.7765,133.1308,133.6672,19400.0
2024-10-01 13:00:00,134.59,134.59,133.49,133.52,34819.0,133.6871,133.6871,132.5944,132.6242,34819.0
2024-10-01 13:30:00,133.52,134.53,133.52,134.53,8799.0,132.6242,133.6275,132.6242,133.6275,8799.0
2024-10-01 14:00:00,134.55,135.0,134.49,134.88,16405.0,133.6473,134.0943,133.5877,133.9751,16405.0
2024-10-01 14:30:00,134.94,135.03,134.78,134.94,9175.0,134.0347,134.1241,133.8758,134.0347,9175.0
2024-10-01 15:00:00,134.86,135.68,134.74,135.66,12909.0,133.9552,134.7697,133.836,134.7499,12909.0
2024-10-01 15:30:00,135.59,135.59,134.98,135.04,68086.0,134.6803,134.6803,134.0744,134.134,68086.0
2024-10-02 09:30:00,134.88,135.55,134.0,135.02,21019.0,133.9751,134.6406,133.101,134.1142,21019.0
2024-10-02 10:00:00,135.02,135.68,134.39,134.6,19974.0,134.1142,134.7697,133.4884,133.697,19974.0
2024-10-02 10:30:00,134.52,135.1,134.39,134.59,10835.0,133.6175,134.1936,133.4884,133.6871,10835.0
2024-10-02 11:00:00,134.55,135.23,134.47,134.8,16220.0,133.6473,134.3228,133.5679,133.8956,16220.0
2024-10-02 11:30:00,134.61,135.06,134.61,134.88,8448.0,133.7069,134.1539,133.7069,133.9751,8448.0
2024-10-02 12:00:00,134.83,135.02,134.42,134.43,9478.0,133.9254,134.1142,133.5182,133.5281,9478.0
2024-10-02 12:30:00,134.5,134.51,134.18,134.18,10034.0,133.5977,133.6076,133.2798,133.2798,10034.0
2024-10-02 13:00:00,134.14,134.29,133.91,134.22,7416.0,133.2401,133.3891,133.0116,133.3195,7416.0
2024-10-02 13:30:00,134.18,134.65,133.97,134.52,7386.0,133.2798,133.7467,133.0712,133.6175,7386.0
2024-10-02 14:00:00,134.58,134.61,134.25,134.38,19799.0,133.6771,133.7069,133.3493,133.4785,19799.0
2024-10-02 14:30:00,134.41,134.67,134.4,134.46,10189.0,133.5083,133.7665,133.4983,133.5579,10189.0
2024-10-02 15:00:00,134.5,134.68,134.44,134.53,17117.0,133.5977,133.7765,133.5381,133.6275,17117.0
2024-10-02 15:30:00,134.49,135.02,134.36,134.89,82261.0,133.5877,134.1142,133.4586,133.985,82261.0
2024-10-03 09:30:00,133.52,133.52,131.01,132.15,54974.0,132.6242,132.6242,130.1311,131.2634,54974.0
2024-10-03 10:00:00,131.85,133.37,131.7,133.28,43517.0,130.9654,132.4752,130.8164,132.3858,43517.0
2024-10-03 10:30:00,133.12,133.39,132.67,132.76,24766.0,132.2269,132.4951,131.7799,131.8693,24766.0
2024-10-03 11:00:00,132.75,133.3,132.49,132.96,14745.0,131.8594,132.4057,131.6011,132.068,14745.0
2024-10-03 11:30:00,132.96,133.46,132.96,133.29,12579.0,132.068,132.5646,132.068,132.3958,12579.0
2024-10-03 12:00:00,133.19,133.68,133.07,133.58,10569.0,132.2964,132.7832,132.1773,132.6838,10569.0
2024-10-03 12:30:00,133.48,133.6,132.89,133.17,23529.0,132.5845,132.7037,131.9985,132.2766,23529.0
2024-10-03 13:00:00,133.27,133.66,132.89,133.28,23194.0,132.3759,132.7633,131.9985,132.3858,23194.0
2024-10-03 13:30:00,133.28,133.77,133.16,133.54,15286.0,132.3858,132.8726,132.2666,132.6441,15286.0
2024-10-03 14:00:00,133.55,133.73,133.35,133.63,17513.0,132.654,132.8328,132.4554,132.7335,17513.0
2024-10-03 14:30:00,133.59,133.8,133.49,133.62,20860.0,132.6938,132.9024,132.5944,132.7236,20860.0
2024-10-03 15:00:00,133.62,133.73,133.5,133.6,39970.0,132.7236,132.8328,132.6044,132.7037,39970.0
2024-10-03 15:30:00,133.6,134.33,133.19,133.92,141659.0,132.7037,133.4288,132.2964,133.0215,141659.0
2024-10-04 09:30:00,136.18,137.38,135.95,136.39,52416.0,135.2664,136.4583,135.0379,135.475,52416.0
2024-10-04 10:00:00,136.4,137.33,136.14,136.31,28819.0,135.4849,136.4087,135.2267,135.3955,28819.0
2024-10-04 10:30:00,136.12,136.8,135.45,136.32,42110.0,135.2068,135.8822,134.5413,135.4054,42110.0
2024-10-04 11:00:00,136.49,136.85,135.7,136.01,24828.0,135.5743,135.9319,134.7896,135.0975,24828.0
2024-10-04 11:30:00,136.03,136.67,135.84,136.67,4624.0,135.1174,135.7531,134.9287,135.7531,4624.0
2024-10-04 12:00:00,136.54,136.74,136.11,136.28,16395.0,135.624,135.8226,135.1969,135.3657,16395.0
2024-10-04 12:30:00,136.4,137.02,136.4,136.67,7366.0,135.4849,136.1008,135.4849,135.7531,7366.0
2024-10-04 13:00:00,136.59,136.66,136.38,136.55,12509.0,135.6736,135.7432,135.465,135.6339,12509.0
2024-10-04 13:30:00,136.44,136.56,136.1,136.14,8475.0,135.5246,135.6438,135.1869,135.2267,8475.0
2024-10-04 14:00:00,136.18,136.18,135.84,136.04,18669.0,135.2664,135.2664,134.9287,135.1273,18669.0
2024-10-04 14:30:00,135.98,136.18,135.81,136.12,10431.0,135.0677,135.2664,134.8989,135.2068,10431.0
2024-10-04 15:00:00,136.06,136.35,135.95,136.25,22343.0,135.1472,135.4352,135.0379,135.3359,22343.0
2024-10-04 15:30:00,136.18,136.77,136.1,136.62,67599.0,135.2664,135.8524,135.1869,135.7034,67599.0
2024-10-07 09:30:00,133.63,136.18,133.63,134.7,76576.0,132.7335,135.2664,132.7335,133.7963,76576.0
2024-10-07 10:00:00,134.8,136.18,134.69,135.55,85757.0,133.8956,135.2664,133.7864,134.6406,85757.0
2024-10-07 10:30:00,135.48,135.48,134.59,134.64,13679.0,134.5711,134.5711,133.6871,133.7367,13679.0
2024-10-07 11:00:00,134.55,134.73,134.42,134.68,14237.0,133.6473,133.8261,133.5182,133.7765,14237.0
2024-10-07 11:30:00,134.71,135.07,134.61,134.98,11165.0,133.8062,134.1638,133.7069,134.0744,11165.0
2024-10-07 12:00:00,134.98,135.1,134.55,134.97,17656.0,134.0744,134.1936,133.6473,134.0645,17656.0
2024-10-07 12:30:00,134.87,135.01,134.81,134.95,12262.0,133.9652,134.1042,133.9056,134.0446,12262.0
2024-10-07 13:00:00,134.95,135.3,134.92,135.12,23643.0,134.0446,134.3923,134.0148,134.2135,23643.0
2024-10-07 13:30:00,135.01,135.06,134.75,134.96,9599.0,134.1042,134.1539,133.846,134.0546,9599.0
2024-10-07 14:00:00,134.89,135.25,134.66,135.22,11485.0,133.985,134.3426,133.7566,134.3128,11485.0
2024-10-07 14:30:00,135.03,135.13,134.24,134.45,22199.0,134.1241,134.2234,133.3394,133.548,22199.0
2024-10-07 15:00:00,134.42,135.39,134.34,135.31,19237.0,133.5182,134.4817,133.4387,134.4022,19237.0
2024-10-07 15:30:00,135.31,135.75,135.1,135.67,99441.0,134.4022,134.8393,134.1936,134.7598,99441.0
2024-10-08 09:30:00,132.1,132.26,128.82,131.19,156359.0,131.2138,131.3727,127.9558,130.3099,156359.0
2024-10-08 10:00:00,131.32,132.54,130.65,130.81,30499.0,130.439,131.6508,129.7735,129.9324,30499.0
2024-10-08 10:30:00,130.81,131.83,130.34,131.56,42058.0,129.9324,130.9456,129.4656,130.6774,42058.0
2024-10-08 11:00:00,131.5,131.51,130.6,130.77,28433.0,130.6178,130.6277,129.7238,129.8927,28433.0
2024-10-08 11:30:00,130.81,130.97,130.11,130.51,47161.0,129.9324,130.0913,129.2371,129.6344,47161.0
2024-10-08 12:00:00,130.4,131.77,130.4,131.36,28036.0,129.5252,130.886,129.5252,130.4787,28036.0
2024-10-08 12:30:00,131.32,131.49,130.96,130.98,12292.0,130.439,130.6079,130.0814,130.1013,12292.0
2024-10-08 13:00:00,131.03,131.04,130.46,130.55,21456.0,130.1509,130.1609,129.5848,129.6742,21456.0
2024-10-08 13:30:00,130.51,130.66,130.22,130.6,13597.0,129.6344,129.7834,129.3464,129.7238,13597.0
2024-10-08 14:00:00,130.56,130.99,130.47,130.66,16944.0,129.6841,130.1112,129.5947,129.7834,16944.0
2024-10-08 14:30:00,130.67,130.87,130.49,130.51,17698.0,129.7934,129.992,129.6146,129.6344,17698.0
2024-10-08 15:00:00,130.42,130.49,129.88,129.89,29136.0,129.545,129.6146,129.0087,129.0186,29136.0
2024-10-08 15:30:00,129.87,130.08,129.31,129.4,182659.0,128.9987,129.2073,128.4425,128.5319,182659.0
2024-10-09 09:30:00,129.35,130.98,128.63,130.98,27378.0,128.4822,130.1013,127.767,130.1013,27378.0
2024-10-09 10:00:00,131.01,131.01,129.67,129.89,10908.0,130.1311,130.1311,128.8001,129.0186,10908.0
2024-10-09 10:30:00,129.75,130.48,129.69,130.47,5244.0,128.8795,129.6046,128.8199,129.5947,5244.0
2024-10-09 11:00:00,130.4,132.48,130.4,132.37,18868.0,129.5252,131.5912,129.5252,131.4819,18868.0
2024-10-09 11:30:00,132.35,133.22,132.25,133.22,49217.0,131.4621,132.3262,131.3628,132.3262,49217.0
2024-10-09 12:00:00,133.18,133.74,133.16,133.29,50266.0,132.2865,132.8428,132.2666,132.3958,50266.0
2024-10-09 12:30:00,133.23,133.46,132.88,132.89,58581.0,132.3362,132.5646,131.9885,131.9985,58581.0
2024-10-09 13:00:00,132.79,133.48,132.7,133.18,28140.0,131.8991,132.5845,131.8097,132.2865,28140.0
2024-10-09 13:30:00,133.17,133.32,132.67,132.96,39309.0,132.2766,132.4256,131.7799,132.068,39309.0
2024-10-09 14:00:00,132.96,133.53,132.88,132.92,33170.0,132.068,132.6342,131.9885,132.0283,33170.0
2024-10-09 14:30:00,132.93,133.12,132.8,132.94,18409.0,132.0382,132.2269,131.9091,132.0481,18409.0
2024-10-09 15:00:00,132.94,133.66,132.8,133.63,46788.0,132.0481,132.7633,131.9091,132.7335,46788.0
2024-10-09 15:30:00,133.66,133.66,132.88,133.27,82537.0,132.7633,132.7633,131.9885,132.3759,82537.0
2024-10-10 09:30:00,133.32,134.56,132.9,134.08,18749.0,132.4256,133.6573,132.0084,133.1805,18749.0
2024-10-10 10:00:00,133.95,135.31,133.92,134.92,15532.0,133.0513,134.4022,133.0215,134.0148,15532.0
2024-10-10 10:30:00,134.91,134.98,133.99,133.99,14583.0,134.0049,134.0744,133.0911,133.0911,14583.0
2024-10-10 11:00:00,133.92,134.66,133.92,134.61,8013.0,133.0215,133.7566,133.0215,133.7069,8013.0
2024-10-10 11:30:00,134.62,134.69,134.43,134.55,12447.0,133.7169,133.7864,133.5281,133.6473,12447.0
2024-10-10 12:00:00,134.55,135.18,134.53,135.17,9222.0,133.6473,134.2731,133.6275,134.2632,9222.0
2024-10-10 12:30:00,135.24,135.29,134.65,134.78,14046.0,134.3327,134.3824,133.7467,133.8758,14046.0
2024-10-10 13:00:00,134.61,134.66,134.02,134.49,26397.0,133.7069,133.7566,133.1209,133.5877,26397.0
2024-10-10 13:30:00,134.61,134.61,134.02,134.46,9944.0,133.7069,133.7069,133.1209,133.5579,9944.0
2024-10-10 14:00:00,134.53,134.53,134.13,134.49,12424.0,133.6275,133.6275,133.2301,133.5877,12424.0
2024-10-10 14:30:00,134.5,134.56,134.13,134.42,8464.0,133.5977,133.6573,133.2301,133.5182,8464.0
2024-10-10 15:00:00,134.42,134.42,134.07,134.22,19625.0,133.5182,133.5182,133.1705,133.3195,19625.0
2024-10-10 15:30:00,134.18,135.01,134.09,134.9,58304.0,133.2798,134.1042,133.1904,133.995,58304.0
2024-10-11 09:30:00,134.67,135.81,134.67,135.47,14431.0,133.7665,134.8989,133.7665,134.5612,14431.0
2024-10-11 10:00:00,135.47,137.36,135.41,136.9,47582.0,134.5612,136.4385,134.5016,135.9816,47582.0
2024-10-11 10:30:00,136.7,137.16,136.58,136.76,6259.0,135.7829,136.2398,135.6637,135.8425,6259.0
2024-10-11 11:00:00,136.67,136.95,136.57,136.69,7848.0,135.7531,136.0312,135.6538,135.773,7848.0
2024-10-11 11:30:00,136.69,136.71,136.24,136.38,4406.0,135.773,135.7928,135.326,135.465,4406.0
2024-10-11 12:00:00,136.31,136.42,135.66,135.74,5797.0,135.3955,135.5048,134.7499,134.8293,5797.0
2024-10-11 12:30:00,135.79,135.79,135.52,135.59,5468.0,134.879,134.879,134.6108,134.6803,5468.0
2024-10-11 13:00:00,135.68,136.45,135.66,136.45,8144.0,134.7697,135.5346,134.7499,135.5346,8144.0
2024-10-11 13:30:00,136.47,136.54,136.26,136.45,8535.0,135.5544,135.624,135.3459,135.5346,8535.0
2024-10-11 14:00:00,136.41,136.41,135.94,136.07,7556.0,135.4948,135.4948,135.028,135.1571,7556.0
2024-10-11 14:30:00,135.97,136.14,135.89,136.12,6247.0,135.0578,135.2267,134.9783,135.2068,6247.0
2024-10-11 15:00:00,136.13,136.4,135.96,136.32,6805.0,135.2167,135.4849,135.0479,135.4054,6805.0
2024-10-11 15:30:00,136.3,136.5,135.84,136.18,63786.0,135.3856,135.5842,134.9287,135.2664,63786.0
2024-10-14 09:30:00,135.13,135.15,133.64,134.13,33489.0,134.2234,134.2433,132.7434,133.2301,33489.0
2024-10-14 10:00:00,133.89,134.57,133.89,134.55,13493.0,132.9918,133.6672,132.9918,133.6473,13493.0
2024-10-14 10:30:00,134.63,135.36,134.63,134.87,10176.0,133.7268,134.4519,133.7268,133.9652,10176.0
2024-10-14 11:00:00,134.85,135.56,134.82,135.39,7540.0,133.9453,134.6505,133.9155,134.4817,7540.0
2024-10-14 11:30:00,135.4,135.54,135.21,135.42,7036.0,134.4916,134.6307,134.3029,134.5115,7036.0
2024-10-14 12:00:00,135.42,135.53,135.01,135.31,8228.0,134.5115,134.6207,134.1042,134.4022,8228.0
2024-10-14 12:30:00,135.35,135.48,135.07,135.11,8238.0,134.442,134.5711,134.1638,134.2036,8238.0
2024-10-14 13:00:00,135.17,135.4,135.14,135.24,7504.0,134.2632,134.4916,134.2334,134.3327,7504.0
2024-10-14 13:30:00,135.39,135.62,135.1,135.11,8434.0,134.4817,134.7101,134.1936,134.2036,8434.0
2024-10-14 14:00:00,135.09,135.36,134.98,134.98,6406.0,134.1837,134.4519,134.0744,134.0744,6406.0
2024-10-14 14:30:00,135.08,135.37,135.03,135.19,5462.0,134.1738,134.4618,134.1241,134.283,5462.0
2024-10-14 15:00:00,135.11,135.26,135.02,135.19,14497.0,134.2036,134.3526,134.1142,134.283,14497.0
2024-10-14 15:30:00,135.19,135.95,135.14,135.66,57353.0,134.283,135.0379,134.2334,134.7499,57353.0
2024-10-15 09:30:00,134.67,135.32,133.5,134.22,55306.0,133.7665,134.4122,132.6044,133.3195,55306.0
2024-10-15 10:00:00,133.98,136.29,133.98,136.08,25517.0,133.0811,135.3756,133.0811,135.1671,25517.0
2024-10-15 10:30:00,135.87,135.87,135.31,135.82,11141.0,134.9585,134.9585,134.4022,134.9088,11141.0
2024-10-15 11:00:00,135.88,136.16,135.51,135.91,12363.0,134.9684,135.2465,134.6009,134.9982,12363.0
2024-10-15 11:30:00,136.01,136.17,135.79,135.97,6755.0,135.0975,135.2565,134.879,135.0578,6755.0
2024-10-15 12:00:00,136.05,136.25,135.32,136.1,67894.0,135.1373,135.3359,134.4122,135.1869,67894.0
2024-10-15 12:30:00,136.02,136.12,135.6,135.66,20987.0,135.1075,135.2068,134.6903,134.7499,20987.0
2024-10-15 13:00:00,135.66,135.66,134.92,134.92,7911.0,134.7499,134.7499,134.0148,134.0148,7911.0
2024-10-15 13:30:00,134.96,135.23,134.63,134.74,8855.0,134.0546,134.3228,133.7268,133.836,8855.0
2024-10-15 14:00:00,134.64,134.88,134.35,134.35,7313.0,133.7367,133.9751,133.4487,133.4487,7313.0
2024-10-15 14:30:00,134.43,134.81,134.41,134.66,7346.0,133.5281,133.9056,133.5083,133.7566,7346.0
2024-10-15 15:00:00,134.73,134.74,134.08,134.08,18864.0,133.8261,133.836,133.1805,133.1805,18864.0
2024-10-15 15:30:00,134.15,134.31,133.58,133.8,89089.0,133.25,133.4089,132.6838,132.9024,89089.0
2024-10-16 09:30:00,135.06,136.32,134.87,135.81,35208.0,134.1539,135.4054,133.9652,134.8989,35208.0
2024-10-16 10:00:00,135.81,136.68,135.76,136.53,14287.0,134.8989,135.763,134.8492,135.614,14287.0
2024-10-16 10:30:00,136.37,136.63,136.08,136.46,6851.0,135.4551,135.7134,135.1671,135.5445,6851.0
2024-10-16 11:00:00,136.46,136.46,136.01,136.29,9958.0,135.5445,135.5445,135.0975,135.3756,9958.0
2024-10-16 11:30:00,136.28,136.29,135.7,135.71,5627.0,135.3657,135.3756,134.7896,134.7995,5627.0
2024-10-16 12:00:00,135.67,135.71,135.37,135.5,8130.0,134.7598,134.7995,134.4618,134.5909,8130.0
2024-10-16 12:30:00,135.48,135.48,135.31,135.47,7419.0,134.5711,134.5711,134.4022,134.5612,7419.0
2024-10-16 13:00:00,135.41,136.02,135.3,135.93,8242.0,134.5016,135.1075,134.3923,135.0181,8242.0
2024-10-16 13:30:00,135.95,136.05,135.84,136.05,6793.0,135.0379,135.1373,134.9287,135.1373,6793.0
2024-10-16 14:00:00,136.05,136.42,136.01,136.01,14074.0,135.1373,135.5048,135.0975,135.0975,14074.0
2024-10-16 14:30:00,136.02,136.3,135.75,136.3,32821.0,135.1075,135.3856,134.8393,135.3856,32821.0
2024-10-16 15:00:00,136.24,136.24,135.62,135.63,28448.0,135.326,135.326,134.7101,134.7201,28448.0
2024-10-16 15:30:00,135.62,135.63,134.9,135.0,168896.0,134.7101,134.7201,133.995,134.0943,168896.0
2024-10-17 09:30:00,136.2,136.55,134.91,136.24,53646.0,135.2863,135.6339,134.0049,135.326,53646.0
2024-10-17 10:00:00,136.2,136.24,134.28,134.41,37165.0,135.2863,135.326,133.3791,133.5083,37165.0
2024-10-17 10:30:00,134.25,134.42,133.8,134.0,11171.0,133.3493,133.5182,132.9024,133.101,11171.0
2024-10-17 11:00:00,133.87,134.13,133.49,133.49,7536.0,132.9719,133.2301,132.5944,132.5944,7536.0
2024-10-17 11:30:00,133.47,133.64,133.32,133.53,9126.0,132.5746,132.7434,132.4256,132.6342,9126.0
2024-10-17 12:00:00,133.47,133.78,133.45,133.7,16347.0,132.5746,132.8825,132.5547,132.803,16347.0
2024-10-17 12:30:00,133.71,134.28,133.7,134.22,7442.0,132.813,133.3791,132.803,133.3195,7442.0
2024-10-17 13:00:00,134.19,134.28,133.93,134.08,7857.0,133.2897,133.3791,133.0315,133.1805,7857.0
2024-10-17 13:30:00,134.2,134.25,134.0,134.24,11550.0,133.2997,133.3493,133.101,133.3394,11550.0
2024-10-17 14:00:00,134.3,134.3,133.93,134.09,7242.0,133.399,133.399,133.0315,133.1904,7242.0
2024-10-17 14:30:00,134.11,134.58,134.11,134.58,17680.0,133.2103,133.6771,133.2103,133.6771,17680.0
2024-10-17 15:00:00,134.59,134.94,134.49,134.85,26951.0,133.6871,134.0347,133.5877,133.9453,26951.0
2024-10-17 15:30:00,134.84,135.64,134.68,135.45,79717.0,133.9354,134.73,133.7765,134.5413,79717.0
2024-10-18 09:30:00,136.47,136.47,134.48,134.97,55744.0,135.5544,135.5544,133.5778,134.0645,55744.0
2024-10-18 10:00:00,134.81,135.27,134.26,135.03,27839.0,133.9056,134.3625,133.3593,134.1241,27839.0
2024-10-18 10:30:00,135.19,135.21,134.68,134.93,6392.0,134.283,134.3029,133.7765,134.0248,6392.0
2024-10-18 11:00:00,134.98,135.38,134.81,135.34,4966.0,134.0744,134.4718,133.9056,134.432,4966.0
2024-10-18 11:30:00,135.25,135.84,135.22,135.74,6430.0,134.3426,134.9287,134.3128,134.8293,6430.0
2024-10-18 12:00:00,135.76,136.35,135.62,136.27,9065.0,134.8492,135.4352,134.7101,135.3558,9065.0
2024-10-18 12:30:00,136.26,136.32,135.99,135.99,6716.0,135.3459,135.4054,135.0777,135.0777,6716.0
2024-10-18 13:00:00,136.03,136.08,135.85,135.86,6048.0,135.1174,135.1671,134.9386,134.9485,6048.0
2024-10-18 13:30:00,135.88,136.16,135.86,136.1,3574.0,134.9684,135.2465,134.9485,135.1869,3574.0
2024-10-18 14:00:00,136.06,136.44,135.98,136.4,6285.0,135.1472,135.5246,135.0677,135.4849,6285.0
2024-10-18 14:30:00,136.37,136.45,135.85,135.92,6632.0,135.4551,135.5346,134.9386,135.0081,6632.0
2024-10-18 15:00:00,135.85,135.94,135.61,135.92,11565.0,134.9386,135.028,134.7002,135.0081,11565.0
2024-10-18 15:30:00,135.97,136.19,135.73,135.97,48719.0,135.0578,135.2763,134.8194,135.0578,48719.0
2024-10-21 09:30:00,135.67,135.67,134.3,134.3,30233.0,134.7598,134.7598,133.399,133.399,30233.0
2024-10-21 10:00:00,134.63,134.98,133.44,133.44,11073.0,133.7268,134.0744,132.5448,132.5448,11073.0
2024-10-21 10:30:00,133.45,133.55,132.91,132.98,9923.0,132.5547,132.654,132.0183,132.0879,9923.0
2024-10-21 11:00:00,132.97,132.97,132.46,132.76,13121.0,132.0779,132.0779,131.5713,131.8693,13121.0
2024-10-21 11:30:00,132.65,133.02,132.56,132.98,5783.0,131.7601,132.1276,131.6707,132.0879,5783.0
2024-10-21 12:00:00,133.05,133.12,132.65,132.86,10720.0,132.1574,132.2269,131.7601,131.9687,10720.0
2024-10-21 12:30:00,132.95,133.28,132.95,133.28,6051.0,132.0581,132.3858,132.0581,132.3858,6051.0
2024-10-21 13:00:00,133.18,133.22,133.07,133.07,3541.0,132.2865,132.3262,132.1773,132.1773,3541.0
2024-10-21 13:30:00,133.13,133.17,132.81,132.91,4725.0,132.2368,132.2766,131.919,132.0183,4725.0
2024-10-21 14:00:00,132.87,132.89,132.6,132.81,7026.0,131.9786,131.9985,131.7104,131.919,7026.0
2024-10-21 14:30:00,132.82,132.99,132.69,132.9,5659.0,131.9289,132.0978,131.7998,132.0084,5659.0
2024-10-21 15:00:00,132.96,133.04,132.87,132.87,6541.0,132.068,132.1475,131.9786,131.9786,6541.0
2024-10-21 15:30:00,132.88,133.13,132.6,133.04,146675.0,131.9885,132.2368,131.7104,132.1475,146675.0
2024-10-22 09:30:00,133.0,133.0,130.86,131.06,16104.0,132.1077,132.1077,129.9821,130.1807,16104.0
2024-10-22 10:00:00,131.28,131.42,130.65,130.65,3947.0,130.3993,130.5383,129.7735,129.7735,3947.0
2024-10-22 10:30:00,130.64,131.24,130.52,131.03,4998.0,129.7636,130.3595,129.6444,130.1509,4998.0
2024-10-22 11:00:00,131.03,131.08,130.65,130.97,4826.0,130.1509,130.2006,129.7735,130.0913,4826.0
2024-10-22 11:30:00,130.96,131.26,130.94,131.05,5500.0,130.0814,130.3794,130.0615,130.1708,5500.0
2024-10-22 12:00:00,131.19,131.19,130.76,131.01,5594.0,130.3099,130.3099,129.8827,130.1311,5594.0
2024-10-22 12:30:00,131.09,131.46,131.09,131.46,6242.0,130.2105,130.5781,130.2105,130.5781,6242.0
2024-10-22 13:00:00,131.4,131.54,131.23,131.45,4831.0,130.5185,130.6575,130.3496,130.5681,4831.0
2024-10-22 13:30:00,131.47,131.76,131.42,131.65,4568.0,130.588,130.876,130.5383,130.7668,4568.0
2024-10-22 14:00:00,131.69,131.9,131.6,131.85,4640.0,130.8065,131.0151,130.7171,130.9654,4640.0
2024-10-22 14:30:00,131.72,131.82,131.56,131.56,4353.0,130.8363,130.9356,130.6774,130.6774,4353.0
2024-10-22 15:00:00,131.55,131.89,131.47,131.63,9588.0,130.6674,131.0052,130.588,130.7469,9588.0
2024-10-22 15:30:00,131.69,131.9,131.37,131.4,38189.0,130.8065,131.0151,130.4887,130.5185,38189.0
2024-10-23 09:30:00,130.46,131.82,130.06,130.9,25664.0,129.5848,130.9356,129.1874,130.0218,25664.0
2024-10-23 10:00:00,130.81,131.23,130.2,130.76,12262.0,129.9324,130.3496,129.3265,129.8827,12262.0
2024-10-23 10:30:00,130.61,130.61,130.11,130.22,8933.0,129.7338,129.7338,129.2371,129.3464,8933.0
2024-10-23 11:00:00,130.23,130.27,129.26,129.26,13876.0,129.3563,129.396,128.3928,128.3928,13876.0
2024-10-23 11:30:00,129.28,129.95,129.22,129.65,18191.0,128.4127,129.0782,128.3531,128.7802,18191.0
2024-10-23 12:00:00,129.72,129.93,129.26,129.39,3868.0,128.8497,129.0583,128.3928,128.5219,3868.0
2024-10-23 12:30:00,129.34,129.54,129.22,129.44,10594.0,128.4723,128.6709,128.3531,128.5716,10594.0
2024-10-23 13:00:00,129.49,129.49,128.58,128.69,6278.0,128.6213,128.6213,127.7174,127.8266,6278.0
2024-10-23 13:30:00,128.63,128.63,127.83,127.97,63144.0,127.767,127.767,126.9724,127.1115,63144.0
2024-10-23 14:00:00,127.95,128.32,127.63,127.96,9374.0,127.0916,127.4591,126.7737,127.1015,9374.0
2024-10-23 14:30:00,128.0,128.63,127.98,128.33,13752.0,127.1413,127.767,127.1214,127.4691,13752.0
2024-10-23 15:00:00,128.13,128.7,128.13,128.68,16721.0,127.2704,127.8366,127.2704,127.8167,16721.0
2024-10-23 15:30:00,128.67,129.22,128.62,128.99,63733.0,127.8068,128.3531,127.7571,128.1246,63733.0
2024-10-24 09:30:00,130.34,130.34,127.33,128.42,21745.0,129.4656,129.4656,126.4758,127.5584,21745.0
2024-10-24 10:00:00,128.37,128.93,127.59,128.77,11842.0,127.5088,128.065,126.734,127.9061,11842.0
2024-10-24 10:30:00,128.66,128.97,128.16,128.54,15962.0,127.7968,128.1048,127.3002,127.6776,15962.0
2024-10-24 11:00:00,128.66,128.69,128.14,128.14,8541.0,127.7968,127.8266,127.2803,127.2803,8541.0
2024-10-24 11:30:00,128.08,128.19,127.87,128.17,9758.0,127.2207,127.33,127.0121,127.3101,9758.0
2024-10-24 12:00:00,128.07,128.11,127.67,128.09,5600.0,127.2108,127.2505,126.8135,127.2307,5600.0
2024-10-24 12:30:00,128.09,128.54,128.09,128.36,17464.0,127.2307,127.6776,127.2307,127.4989,17464.0
2024-10-24 13:00:00,128.37,128.61,128.33,128.61,3870.0,127.5088,127.7472,127.4691,127.7472,3870.0
2024-10-24 13:30:00,128.62,128.91,128.6,128.75,12899.0,127.7571,128.0452,127.7372,127.8862,12899.0
2024-10-24 14:00:00,128.68,129.34,128.67,129.29,12655.0,127.8167,128.4723,127.8068,128.4226,12655.0
2024-10-24 14:30:00,129.22,129.25,128.72,128.85,10416.0,128.3531,128.3829,127.8564,127.9856,10416.0
2024-10-24 15:00:00,128.83,129.31,128.77,129.3,16243.0,127.9657,128.4425,127.9061,128.4325,16243.0
2024-10-24 15:30:00,129.25,129.97,129.23,129.8,69680.0,128.3829,129.098,128.363,128.9292,69680.0
2024-10-25 09:30:00,129.99,130.78,129.48,130.05,37508.0,129.1179,129.9026,128.6113,129.1775,37508.0
2024-10-25 10:00:00,130.2,130.79,130.05,130.77,15079.0,129.3265,129.9125,129.1775,129.8927,15079.0
2024-10-25 10:30:00,130.75,130.94,130.18,130.33,15317.0,129.8728,130.0615,129.3066,129.4556,15317.0
2024-10-25 11:00:00,130.31,130.7,130.05,130.09,6759.0,129.4358,129.8232,129.1775,129.2172,6759.0
2024-10-25 11:30:00,130.09,130.27,129.92,130.05,14515.0,129.2172,129.396,129.0484,129.1775,14515.0
2024-10-25 12:00:00,130.05,130.05,129.64,129.83,5181.0,129.1775,129.1775,128.7703,128.959,5181.0
2024-10-25 12:30:00,129.83,129.9,129.58,129.58,4885.0,128.959,129.0285,128.7107,128.7107,4885.0
2024-10-25 13:00:00,129.5,129.6,129.32,129.5,20667.0,128.6312,128.7305,128.4524,128.6312,20667.0
2024-10-25 13:30:00,129.41,129.41,128.91,129.06,16881.0,128.5418,128.5418,128.0452,128.1942,16881.0
2024-10-25 14:00:00,129.0,129.37,128.79,129.36,7972.0,128.1346,128.5021,127.926,128.4921,7972.0
2024-10-25 14:30:00,129.32,129.48,129.19,129.37,18319.0,128.4524,128.6113,128.3233,128.5021,18319.0
2024-10-25 15:00:00,129.34,129.35,128.86,129.01,14457.0,128.4723,128.4822,127.9955,128.1445,14457.0
2024-10-25 15:30:00,128.93,129.16,128.79,128.85,65220.0,128.065,128.2935,127.926,127.9856,65220.0
2024-10-28 09:30:00,129.78,130.51,129.09,129.89,13051.0,128.9093,129.6344,128.224,129.0186,13051.0
2024-10-28 10:00:00,129.7,130.19,129.44,130.11,6693.0,128.8299,129.3166,128.5716,129.2371,6693.0
2024-10-28 10:30:00,130.13,130.26,129.83,130.05,6627.0,129.257,129.3861,128.959,129.1775,6627.0
2024-10-28 11:00:00,130.1,130.25,129.85,129.87,17150.0,129.2272,129.3762,128.9789,128.9987,17150.0
2024-10-28 11:30:00,129.84,129.9,129.25,129.25,3464.0,128.9689,129.0285,128.3829,128.3829,3464.0
2024-10-28 12:00:00,129.27,129.87,129.21,129.79,8632.0,128.4027,128.9987,128.3431,128.9193,8632.0
2024-10-28 12:30:00,129.85,129.85,129.53,129.77,6621.0,128.9789,128.9789,128.661,128.8994,6621.0
2024-10-28 13:00:00,129.7,129.79,129.64,129.74,5909.0,128.8299,128.9193,128.7703,128.8696,5909.0
2024-10-28 13:30:00,129.84,130.12,129.84,129.99,3054.0,128.9689,129.247,128.9689,129.1179,3054.0
2024-10-28 14:00:00,129.93,129.93,129.32,129.53,13623.0,129.0583,129.0583,128.4524,128.661,13623.0
2024-10-28 14:30:00,129.57,129.76,129.33,129.67,12678.0,128.7007,128.8895,128.4623,128.8001,12678.0
2024-10-28 15:00:00,129.61,130.08,129.52,129.96,16536.0,128.7405,129.2073,128.6511,129.0881,16536.0
2024-10-28 15:30:00,129.94,130.04,129.82,129.99,35195.0,129.0683,129.1676,128.9491,129.1179,35195.0
2024-10-29 09:30:00,128.09,128.58,127.64,127.73,27376.0,127.2307,127.7174,126.7837,126.8731,27376.0
2024-10-29 10:00:00,127.77,128.24,127.5,127.85,40245.0,126.9128,127.3797,126.6446,126.9923,40245.0
2024-10-29 10:30:00,127.85,128.56,127.55,128.37,20676.0,126.9923,127.6975,126.6943,127.5088,20676.0
2024-10-29 11:00:00,128.48,128.48,127.51,127.61,18959.0,127.618,127.618,126.6546,126.7539,18959.0
2024-10-29 11:30:00,127.67,127.97,127.12,127.39,25101.0,126.8135,127.1115,126.2672,126.5354,25101.0
2024-10-29 12:00:00,127.32,127.73,127.3,127.64,10836.0,126.4658,126.8731,126.446,126.7837,10836.0
2024-10-29 12:30:00,127.74,128.04,127.59,127.63,8363.0,126.883,127.181,126.734,126.7737,8363.0
2024-10-29 13:00:00,127.69,127.85,127.56,127.77,8845.0,126.8333,126.9923,126.7042,126.9128,8845.0
2024-10-29 13:30:00,127.83,127.83,127.41,127.78,17526.0,126.9724,126.9724,126.5552,126.9227,17526.0
2024-10-29 14:00:00,127.77,127.77,127.42,127.43,17206.0,126.9128,126.9128,126.5652,126.5751,17206.0
2024-10-29 14:30:00,127.5,127.94,127.42,127.66,10873.0,126.6446,127.0817,126.5652,126.8035,10873.0
2024-10-29 15:00:00,127.64,127.73,127.21,127.28,20422.0,126.7837,126.8731,126.3566,126.4261,20422.0
2024-10-29 15:30:00,127.28,127.28,126.77,126.87,155601.0,126.4261,126.4261,125.9195,126.0188,155601.0
2024-10-30 09:30:00,126.33,128.47,125.39,128.47,22041.0,126.174,128.3114,125.2352,128.3114,22041.0
2024-10-30 10:00:00,128.48,129.07,127.75,128.23,15169.0,128.3213,128.9106,127.5922,128.0716,15169.0
2024-10-30 10:30:00,128.3,128.3,127.69,127.82,11355.0,128.1416,128.1416,127.5323,127.6622,11355.0
2024-10-30 11:00:00,127.86,128.0,127.28,127.28,12768.0,127.7021,127.8419,127.1228,127.1228,12768.0
2024-10-30 11:30:00,127.31,127.49,127.26,127.37,4502.0,127.1528,127.3326,127.1028,127.2127,4502.0
2024-10-30 12:00:00,127.26,127.33,126.99,127.15,8706.0,127.1028,127.1728,126.8332,126.993,8706.0
2024-10-30 12:30:00,127.09,127.32,126.97,126.98,10129.0,126.9331,127.1628,126.8132,126.8232,10129.0
2024-10-30 13:00:00,126.95,127.45,126.95,126.98,15029.0,126.7932,127.2926,126.7932,126.8232,15029.0
2024-10-30 13:30:00,126.89,127.4,126.73,127.17,65936.0,126.7333,127.2427,126.5735,127.013,65936.0
2024-10-30 14:00:00,127.2,127.68,127.14,127.57,25821.0,127.0429,127.5223,126.983,127.4125,25821.0
2024-10-30 14:30:00,127.57,127.64,127.32,127.43,20214.0,127.4125,127.4824,127.1628,127.2726,20214.0
2024-10-30 15:00:00,127.34,127.41,126.88,126.95,21072.0,127.1827,127.2527,126.7233,126.7932,21072.0
2024-10-30 15:30:00,126.96,127.42,126.94,127.04,149595.0,126.8032,127.2626,126.7832,126.8831,149595.0
2024-10-31 09:30:00,127.17,127.57,126.3,127.2,13935.0,127.013,127.4125,126.144,127.0429,13935.0
2024-10-31 10:00:00,127.16,127.31,126.06,126.18,12377.0,127.003,127.1528,125.9043,126.0242,12377.0
2024-10-31 10:30:00,126.2,126.81,126.14,126.33,19615.0,126.0442,126.6534,125.9842,126.174,19615.0
2024-10-31 11:00:00,126.28,126.37,125.83,126.0,7010.0,126.1241,126.2139,125.6746,125.8444,7010.0
2024-10-31 11:30:00,125.95,126.19,125.92,126.19,9652.0,125.7945,126.0342,125.7645,126.0342,9652.0
2024-10-31 12:00:00,126.15,126.29,126.01,126.09,9593.0,125.9942,126.134,125.8544,125.9343,9593.0
2024-10-31 12:30:00,126.08,126.24,125.95,126.17,11696.0,125.9243,126.0841,125.7945,126.0142,11696.0
2024-10-31 13:00:00,126.17,126.55,126.16,126.48,8133.0,126.0142,126.3937,126.0042,126.3238,8133.0
2024-10-31 13:30:00,126.41,126.46,126.0,126.31,10950.0,126.2539,126.3038,125.8444,126.154,10950.0
2024-10-31 14:00:00,126.33,126.36,126.1,126.19,10213.0,126.174,126.204,125.9443,126.0342,10213.0
2024-10-31 14:30:00,126.13,126.52,125.91,126.43,22261.0,125.9742,126.3638,125.7545,126.2739,22261.0
2024-10-31 15:00:00,126.4,126.49,126.16,126.35,16257.0,126.2439,126.3338,126.0042,126.194,16257.0
2024-10-31 15:30:00,126.38,126.67,125.92,125.97,90475.0,126.2239,126.5136,125.7645,125.8144,90475.0
2024-11-01 09:30:00,125.63,126.57,125.26,126.02,18544.0,125.4749,126.4137,125.1053,125.8644,18544.0
2024-11-01 10:00:00,126.37,126.73,125.89,126.24,21818.0,126.2139,126.5735,125.7345,126.0841,21818.0
2024-11-01 10:30:00,126.23,126.27,124.88,125.47,15989.0,126.0741,126.1141,124.7258,125.3151,15989.0
2024-11-01 11:00:00,125.35,126.63,125.26,126.38,32460.0,125.1952,126.4736,125.1053,126.2239,32460.0
2024-11-01 11:30:00,126.48,126.48,125.47,125.71,22290.0,126.3238,126.3238,125.3151,125.5548,22290.0
2024-11-01 12:00:00,125.7,125.92,125.29,125.3,14577.0,125.5448,125.7645,125.1353,125.1453,14577.0
2024-11-01 12:30:00,125.39,125.67,125.01,125.09,16508.0,125.2352,125.5148,124.8556,124.9355,16508.0
2024-11-01 13:00:00,125.09,125.63,124.82,125.31,37350.0,124.9355,125.4749,124.6659,125.1553,37350.0
2024-11-01 13:30:00,125.32,125.32,124.74,124.92,25685.0,125.1652,125.1652,124.586,124.7657,25685.0
2024-11-01 14:00:00,124.97,125.09,124.75,125.02,21261.0,124.8157,124.9355,124.5959,124.8656,21261.0
2024-11-01 14:30:00,124.91,125.38,124.88,125.29,26015.0,124.7557,125.2252,124.7258,125.1353,26015.0
2024-11-01 15:00:00,125.29,125.65,125.02,125.23,44898.0,125.1353,125.4948,124.8656,125.0754,44898.0
2024-11-01 15:30:00,125.12,125.26,124.57,124.75,129043.0,124.9655,125.1053,124.4162,124.5959,129043.0
2024-11-04 09:30:00,126.05,126.14,124.65,125.93,26117.0,125.8943,125.9842,124.4961,125.7745,26117.0
2024-11-04 10:00:00,125.96,126.36,125.53,125.69,33802.0,125.8045,126.204,125.375,125.5348,33802.0
2024-11-04 10:30:00,125.69,126.11,125.47,125.5,20043.0,125.5348,125.9543,125.3151,125.345,20043.0
2024-11-04 11:00:00,125.64,126.2,125.26,125.33,19491.0,125.4848,126.0442,125.1053,125.1752,19491.0
2024-11-04 11:30:00,125.25,125.27,124.52,124.65,23478.0,125.0953,125.1153,124.3662,124.4961,23478.0
2024-11-04 12:00:00,124.61,124.93,124.6,124.67,28609.0,124.4561,124.7757,124.4461,124.516,28609.0
2024-11-04 12:30:00,124.74,124.89,124.4,124.41,18447.0,124.586,124.7358,124.2464,124.2564,18447.0
2024-11-04 13:00:00,124.48,124.64,124.0,124.52,46815.0,124.3263,124.4861,123.8469,124.3662,46815.0
2024-11-04 13:30:00,124.52,124.64,124.23,124.23,54395.0,124.3662,124.4861,124.0766,124.0766,54395.0
2024-11-04 14:00:00,124.28,124.47,123.84,123.84,40602.0,124.1265,124.3163,123.6871,123.6871,40602.0
2024-11-04 14:30:00,123.83,124.04,123.77,123.94,34545.0,123.6771,123.8868,123.6172,123.7869,34545.0
2024-11-04 15:00:00,123.94,124.04,123.8,124.0,67621.0,123.7869,123.8868,123.6471,123.8469,67621.0
2024-11-04 15:30:00,124.0,124.07,123.48,123.5,271075.0,123.8469,123.9168,123.3275,123.3475,271075.0
2024-11-05 09:30:00,99.86,102.0,93.08,95.66,1468979.0,99.7367,101.874,92.9651,95.5419,1468979.0
2024-11-05 10:00:00,95.45,95.63,93.42,94.25,772375.0,95.3321,95.5119,93.3046,94.1336,772375.0
2024-11-05 10:30:00,94.27,95.15,91.83,92.44,772447.0,94.1536,95.0325,91.7166,92.3258,772447.0
2024-11-05 11:00:00,92.5,93.36,92.01,93.16,412751.0,92.3858,93.2447,91.8964,93.045,412751.0
2024-11-05 11:30:00,93.17,93.64,92.51,92.95,251042.0,93.0549,93.5244,92.3958,92.8352,251042.0
2024-11-05 12:00:00,92.97,93.53,92.53,92.77,744706.0,92.8552,93.4145,92.4157,92.6554,744706.0
2024-11-05 12:30:00,92.78,93.76,92.39,93.31,567959.0,92.6654,93.6442,92.2759,93.1948,567959.0
2024-11-05 13:00:00,93.31,93.35,92.65,92.76,319441.0,93.1948,93.2347,92.5356,92.6455,319441.0
2024-11-05 13:30:00,92.76,93.1,92.64,92.92,183551.0,92.6455,92.985,92.5256,92.8053,183551.0
2024-11-05 14:00:00,92.92,92.96,91.96,92.01,285687.0,92.8053,92.8452,91.8464,91.8964,285687.0
2024-11-05 14:30:00,92.01,92.08,91.53,91.69,332153.0,91.8964,91.9663,91.417,91.5768,332153.0
2024-11-05 15:00:00,91.7,92.25,91.6,91.97,477706.0,91.5868,92.1361,91.4869,91.8564,477706.0
2024-11-05 15:30:00,91.95,92.2,90.5,91.0,1341510.0,91.8365,92.0861,90.3882,90.8876,1341510.0
2024-11-06 09:30:00,93.0,93.3,91.41,92.06,520477.0,92.8852,93.1848,91.2971,91.9463,520477.0
2024-11-06 10:00:00,91.97,92.65,91.67,92.2,398455.0,91.8564,92.5356,91.5568,92.0861,398455.0
2024-11-06 10:30:00,92.19,92.36,91.66,92.01,142651.0,92.0762,92.2459,91.5468,91.8964,142651.0
2024-11-06 11:00:00,92.0,92.42,91.86,91.86,150644.0,91.8864,92.3059,91.7466,91.7466,150644.0
2024-11-06 11:30:00,91.92,92.62,91.66,92.13,111705.0,91.8065,92.5056,91.5468,92.0162,111705.0
2024-11-06 12:00:00,92.09,92.14,91.84,91.95,131047.0,91.9763,92.0262,91.7266,91.8365,131047.0
2024-11-06 12:30:00,91.95,92.02,91.6,91.96,360135.0,91.8365,91.9064,91.4869,91.8464,360135.0
2024-11-06 13:00:00,91.96,92.8,91.85,92.7,203591.0,91.8464,92.6854,91.7366,92.5855,203591.0
2024-11-06 13:30:00,92.74,92.87,92.02,92.27,151513.0,92.6255,92.7553,91.9064,92.1561,151513.0
2024-11-06 14:00:00,92.28,92.31,91.96,91.97,396148.0,92.166,92.196,91.8464,91.8564,396148.0
2024-11-06 14:30:00,91.97,92.56,91.94,92.56,159969.0,91.8564,92.4457,91.8265,92.4457,159969.0
2024-11-06 15:00:00,92.52,92.54,91.94,92.02,151288.0,92.4057,92.4257,91.8265,91.9064,151288.0
2024-11-06 15:30:00,92.01,92.47,91.87,92.44,546339.0,91.8964,92.3558,91.7566,92.3258,546339.0
2024-11-07 09:30:00,92.94,92.94,90.92,91.93,385282.0,92.8252,92.8252,90.8077,91.8165,385282.0
2024-11-07 10:00:00,92.04,92.15,91.54,91.74,113732.0,91.9263,92.0362,91.427,91.6267,113732.0
2024-11-07 10:30:00,91.74,91.78,91.02,91.14,69481.0,91.6267,91.6667,90.9076,91.0275,69481.0
2024-11-07 11:00:00,91.14,91.17,90.44,90.5,109878.0,91.0275,91.0574,90.3283,90.3882,109878.0
2024-11-07 11:30:00,90.53,90.58,89.68,89.72,100133.0,90.4182,90.4681,89.5693,89.6092,100133.0
2024-11-07 12:00:00,89.71,89.97,89.6,89.93,81219.0,89.5992,89.8589,89.4894,89.8189,81219.0
2024-11-07 12:30:00,89.97,90.14,89.85,89.94,69299.0,89.8589,90.0287,89.739,89.8289,69299.0
2024-11-07 13:00:00,89.9,90.05,89.55,90.0,65125.0,89.789,89.9388,89.4394,89.8889,65125.0
2024-11-07 13:30:00,89.94,90.03,89.7,89.75,68339.0,89.8289,89.9188,89.5892,89.6392,68339.0
2024-11-07 14:00:00,89.75,89.85,89.12,89.68,106388.0,89.6392,89.739,89.0099,89.5693,106388.0
2024-11-07 14:30:00,89.74,90.47,89.64,90.4,127414.0,89.6292,90.3583,89.5293,90.2884,127414.0
2024-11-07 15:00:00,90.54,91.0,90.23,90.34,122276.0,90.4282,90.8876,90.1186,90.2284,122276.0
2024-11-07 15:30:00,90.34,90.77,89.7,89.75,733960.0,90.2284,90.6579,89.5892,89.6392,733960.0
2024-11-08 09:30:00,88.6,89.24,87.4,87.58,286300.0,88.4906,89.1298,87.2921,87.4718,286300.0
2024-11-08 10:00:00,87.52,87.88,86.81,87.04,207784.0,87.4119,87.7715,86.7028,86.9325,207784.0
2024-11-08 10:30:00,87.05,87.5,86.48,86.76,113902.0,86.9425,87.3919,86.3732,86.6529,113902.0
2024-11-08 11:00:00,86.83,86.85,85.9,86.08,146763.0,86.7228,86.7427,85.7939,85.9737,146763.0
2024-11-08 11:30:00,86.11,86.12,85.42,85.63,105702.0,86.0037,86.0137,85.3145,85.5243,105702.0
2024-11-08 12:00:00,85.65,85.7,85.29,85.41,128558.0,85.5442,85.5942,85.1847,85.3045,128558.0
2024-11-08 12:30:00,85.39,85.52,85.13,85.5,146846.0,85.2846,85.4144,85.0249,85.3944,146846.0
2024-11-08 13:00:00,85.52,85.63,85.02,85.37,201683.0,85.4144,85.5243,84.915,85.2646,201683.0
2024-11-08 13:30:00,85.37,85.61,85.08,85.59,191797.0,85.2646,85.5043,84.9749,85.4843,191797.0
2024-11-08 14:00:00,85.54,86.01,85.44,85.72,170459.0,85.4344,85.9038,85.3345,85.6141,170459.0
2024-11-08 14:30:00,85.72,86.49,85.71,86.0,152393.0,85.6141,86.3832,85.6042,85.8938,152393.0
2024-11-08 15:00:00,85.95,86.21,85.59,85.73,364800.0,85.8439,86.1035,85.4843,85.6241,364800.0
2024-11-08 15:30:00,85.73,85.87,84.75,84.82,732231.0,85.6241,85.764,84.6453,84.7153,732231.0
2024-11-11 09:30:00,83.8,84.37,81.98,82.55,339681.0,83.6965,84.2658,81.8788,82.4481,339681.0
2024-11-11 10:00:00,82.59,82.67,81.78,81.92,391625.0,82.488,82.5679,81.679,81.8188,391625.0
2024-11-11 10:30:00,81.92,82.09,81.42,81.86,207051.0,81.8188,81.9886,81.3195,81.7589,207051.0
2024-11-11 11:00:00,81.84,82.32,81.78,81.88,152215.0,81.7389,82.2183,81.679,81.7789,152215.0
2024-11-11 11:30:00,81.86,81.98,81.36,81.56,263482.0,81.7589,81.8788,81.2595,81.4593,263482.0
2024-11-11 12:00:00,81.56,81.75,81.26,81.32,208861.0,81.4593,81.649,81.1597,81.2196,208861.0
2024-11-11 12:30:00,81.37,81.55,80.71,80.75,167771.0,81.2695,81.4493,80.6103,80.6503,167771.0
2024-11-11 13:00:00,80.76,80.92,80.3,80.41,161403.0,80.6603,80.8201,80.2008,80.3107,161403.0
2024-11-11 13:30:00,80.4,80.41,79.29,79.32,244001.0,80.3007,80.3107,79.1921,79.222,244001.0
2024-11-11 14:00:00,79.33,79.44,78.86,79.0,171018.0,79.232,79.3419,78.7626,78.9024,171018.0
2024-11-11 14:30:00,78.98,79.47,78.6,79.24,153091.0,78.8825,79.3719,78.5029,79.1421,153091.0
2024-11-11 15:00:00,79.24,79.33,78.48,78.61,219540.0,79.1421,79.232,78.3831,78.5129,219540.0
2024-11-11 15:30:00,78.61,79.14,78.44,78.62,556135.0,78.5129,79.0423,78.3431,78.5229,556135.0
2024-11-12 09:30:00,77.52,78.0,76.37,77.55,215529.0,77.4243,77.9037,76.2757,77.4542,215529.0
2024-11-12 10:00:00,77.57,77.94,77.03,77.81,128025.0,77.4742,77.8438,76.9349,77.7139,128025.0
2024-11-12 10:30:00,77.82,78.1,77.6,77.96,199597.0,77.7239,78.0036,77.5042,77.8637,199597.0
2024-11-12 11:00:00,78.0,78.0,77.26,77.52,129673.0,77.9037,77.9037,77.1646,77.4243,129673.0
2024-11-12 11:30:00,77.5,77.82,77.33,77.36,94872.0,77.4043,77.7239,77.2345,77.2645,94872.0
2024-11-12 12:00:00,77.39,77.54,76.96,77.01,120236.0,77.2944,77.4442,76.865,76.9149,120236.0
2024-11-12 12:30:00,77.03,77.03,75.95,76.01,187145.0,76.9349,76.9349,75.8562,75.9161,187145.0
2024-11-12 13:00:00,76.01,76.11,75.84,75.94,207329.0,75.9161,76.016,75.7463,75.8462,207329.0
2024-11-12 13:30:00,75.94,76.01,75.51,75.75,193458.0,75.8462,75.9161,75.4168,75.6565,193458.0
2024-11-12 14:00:00,75.8,76.06,75.43,76.0,168106.0,75.7064,75.9661,75.3369,75.9061,168106.0
2024-11-12 14:30:00,76.0,76.53,75.93,76.37,275320.0,75.9061,76.4355,75.8362,76.2757,275320.0
2024-11-12 15:00:00,76.37,76.55,76.05,76.1,153985.0,76.2757,76.4555,75.9561,76.006,153985.0
2024-11-12 15:30:00,76.08,76.09,75.26,75.71,545958.0,75.986,75.996,75.1671,75.6165,545958.0
2024-11-13 09:30:00,75.91,76.4,74.42,75.14,119733.0,75.8163,76.3057,74.3281,75.0472,119733.0
2024-11-13 10:00:00,75.19,75.81,74.92,75.09,93643.0,75.0971,75.7164,74.8275,74.9973,93643.0
2024-11-13 10:30:00,75.02,75.2,74.73,75.04,68172.0,74.9274,75.1071,74.6377,74.9473,68172.0
2024-11-13 11:00:00,75.04,75.04,74.36,74.58,100170.0,74.9473,74.9473,74.2682,74.4879,100170.0
2024-11-13 11:30:00,74.51,75.04,74.35,75.02,77842.0,74.418,74.9473,74.2582,74.9274,77842.0
2024-11-13 12:00:00,75.02,75.24,74.76,74.96,86535.0,74.9274,75.1471,74.6677,74.8674,86535.0
2024-11-13 12:30:00,74.96,75.06,74.65,74.69,51263.0,74.8674,74.9673,74.5578,74.5978,51263.0
2024-11-13 13:00:00,74.69,74.82,74.25,74.38,117277.0,74.5978,74.7276,74.1583,74.2881,117277.0
2024-11-13 13:30:00,74.42,74.52,73.9,74.12,108097.0,74.3281,74.428,73.8087,74.0285,108097.0
2024-11-13 14:00:00,74.1,74.23,73.93,73.93,84782.0,74.0085,74.1383,73.8387,73.8387,84782.0
2024-11-13 14:30:00,73.95,74.24,73.83,73.93,394930.0,73.8587,74.1483,73.7388,73.8387,394930.0
2024-11-13 15:00:00,73.9,73.92,73.55,73.67,284338.0,73.8087,73.8287,73.4592,73.579,284338.0
2024-11-13 15:30:00,73.65,74.18,73.59,73.98,577810.0,73.5591,74.0884,73.4991,73.8886,577810.0
2024-11-14 09:30:00,74.3,74.55,73.38,73.66,158950.0,74.2082,74.4579,73.2894,73.569,158950.0
2024-11-14 10:00:00,73.68,74.31,73.55,74.12,140314.0,73.589,74.2182,73.4592,74.0285,140314.0
2024-11-14 10:30:00,74.13,74.19,73.84,73.84,86210.0,74.0385,74.0984,73.7488,73.7488,86210.0
2024-11-14 11:00:00,73.84,74.12,73.73,73.87,63985.0,73.7488,74.0285,73.639,73.7788,63985.0
2024-11-14 11:30:00,73.87,73.88,73.56,73.68,104072.0,73.7788,73.7888,73.4692,73.589,104072.0
2024-11-14 12:00:00,73.64,73.82,73.47,73.5,101601.0,73.5491,73.7288,73.3793,73.4092,101601.0
2024-11-14 12:30:00,73.48,73.48,72.94,73.26,72736.0,73.3893,73.3893,72.8499,73.1695,72736.0
2024-11-14 13:00:00,73.25,73.48,73.0,73.3,153774.0,73.1595,73.3893,72.9099,73.2095,153774.0
2024-11-14 13:30:00,73.29,73.73,73.15,73.71,148017.0,73.1995,73.639,73.0597,73.619,148017.0
2024-11-14 14:00:00,73.72,74.83,73.7,74.44,140874.0,73.629,74.7376,73.609,74.3481,140874.0
2024-11-14 14:30:00,74.44,74.69,74.33,74.6,146449.0,74.3481,74.5978,74.2382,74.5079,146449.0
2024-11-14 15:00:00,74.62,74.62,74.1,74.26,124341.0,74.5279,74.5279,74.0085,74.1683,124341.0
2024-11-14 15:30:00,74.25,74.29,73.85,73.93,283999.0,74.1583,74.1983,73.7588,73.8387,283999.0
2024-11-15 09:30:00,74.12,74.76,73.88,74.01,195514.0,74.0285,74.6677,73.7888,73.9186,195514.0
2024-11-15 10:00:00,74.01,74.08,73.36,73.41,73477.0,73.9186,73.9885,73.2694,73.3193,73477.0
2024-11-15 10:30:00,73.41,73.51,72.8,72.84,86939.0,73.3193,73.4192,72.7101,72.7501,86939.0
2024-11-15 11:00:00,72.83,73.13,72.78,72.99,77327.0,72.7401,73.0397,72.6901,72.8999,77327.0
2024-11-15 11:30:00,72.98,73.08,72.82,72.99,45287.0,72.8899,72.9898,72.7301,72.8999,45287.0
2024-11-15 12:00:00,73.0,73.4,72.82,73.27,54194.0,72.9099,73.3094,72.7301,73.1795,54194.0
2024-11-15 12:30:00,73.24,73.68,73.08,73.64,50461.0,73.1496,73.589,72.9898,73.5491,50461.0
2024-11-15 13:00:00,73.63,73.84,73.46,73.78,78833.0,73.5391,73.7488,73.3693,73.6889,78833.0
2024-11-15 13:30:00,73.78,74.12,73.72,74.11,104371.0,73.6889,74.0285,73.629,74.0185,104371.0
2024-11-15 14:00:00,74.12,74.17,73.83,73.91,74972.0,74.0285,74.0784,73.7388,73.8187,74972.0
2024-11-15 14:30:00,73.91,74.06,73.75,73.95,86425.0,73.8187,73.9685,73.6589,73.8587,86425.0
2024-11-15 15:00:00,73.95,74.34,73.91,73.98,194057.0,73.8587,74.2482,73.8187,73.8886,194057.0
2024-11-15 15:30:00,74.0,74.08,73.75,73.8,334911.0,73.9086,73.9885,73.6589,73.7089,334911.0
2024-11-18 09:30:00,74.02,74.17,73.3,73.51,277569.0,73.9286,74.0784,73.2095,73.4192,277569.0
2024-11-18 10:00:00,73.5,73.9,72.95,73.16,298425.0,73.4092,73.8087,72.8599,73.0697,298425.0
2024-11-18 10:30:00,73.12,73.54,72.97,73.02,122018.0,73.0297,73.4492,72.8799,72.9298,122018.0
2024-11-18 11:00:00,73.03,73.44,72.86,73.24,72951.0,72.9398,73.3493,72.77,73.1496,72951.0
2024-11-18 11:30:00,73.3,73.52,73.24,73.38,35074.0,73.2095,73.4292,73.1496,73.2894,35074.0
2024-11-18 12:00:00,73.38,73.4,72.93,72.93,57631.0,73.2894,73.3094,72.8399,72.8399,57631.0
2024-11-18 12:30:00,72.98,73.24,72.83,73.11,56517.0,72.8899,73.1496,72.7401,73.0197,56517.0
2024-11-18 13:00:00,73.11,73.25,73.0,73.23,97538.0,73.0197,73.1595,72.9099,73.1396,97538.0
2024-11-18 13:30:00,73.23,73.31,73.03,73.25,95211.0,73.1396,73.2195,72.9398,73.1595,95211.0
2024-11-18 14:00:00,73.25,73.25,72.97,73.1,102247.0,73.1595,73.1595,72.8799,73.0097,102247.0
2024-11-18 14:30:00,73.09,73.36,73.07,73.22,54485.0,72.9997,73.2694,72.9798,73.1296,54485.0
2024-11-18 15:00:00,73.2,73.2,73.0,73.06,85799.0,73.1096,73.1096,72.9099,72.9698,85799.0
2024-11-18 15:30:00,73.06,73.12,72.8,72.99,550535.0,72.9698,73.0297,72.7101,72.8999,550535.0
2024-11-19 09:30:00,71.5,72.34,71.45,71.98,263174.0,71.4117,72.2507,71.3618,71.8911,263174.0
2024-11-19 10:00:00,71.98,72.8,71.93,72.75,143868.0,71.8911,72.7101,71.8412,72.6602,143868.0
2024-11-19 10:30:00,72.75,73.18,72.51,72.67,204397.0,72.6602,73.0896,72.4205,72.5803,204397.0
2024-11-19 11:00:00,72.66,72.74,72.32,72.39,134698.0,72.5703,72.6502,72.2307,72.3006,134698.0
2024-11-19 11:30:00,72.37,72.49,72.21,72.38,87062.0,72.2806,72.4005,72.1208,72.2906,87062.0
2024-11-19 12:00:00,72.37,72.53,72.26,72.48,35372.0,72.2806,72.4404,72.1708,72.3905,35372.0
2024-11-19 12:30:00,72.48,72.5,72.27,72.36,33437.0,72.3905,72.4105,72.1808,72.2706,33437.0
2024-11-19 13:00:00,72.33,72.33,71.84,71.86,95275.0,72.2407,72.2407,71.7513,71.7713,95275.0
2024-11-19 13:30:00,71.86,72.28,71.75,72.26,93479.0,71.7713,72.1907,71.6614,72.1708,93479.0
2024-11-19 14:00:00,72.26,72.83,72.2,72.64,111271.0,72.1708,72.7401,72.1108,72.5503,111271.0
2024-11-19 14:30:00,72.66,72.76,72.39,72.66,74106.0,72.5703,72.6701,72.3006,72.5703,74106.0
2024-11-19 15:00:00,72.65,73.41,72.61,73.23,187359.0,72.5603,73.3193,72.5203,73.1396,187359.0
2024-11-19 15:30:00,73.23,73.24,72.19,72.19,503065.0,73.1396,73.1496,72.1009,72.1009,503065.0
2024-11-20 09:30:00,72.0,72.83,71.85,72.77,177915.0,71.9111,72.7401,71.7613,72.6801,177915.0
2024-11-20 10:00:00,72.76,73.1,72.54,72.59,117371.0,72.6701,73.0097,72.4504,72.5004,117371.0
2024-11-20 10:30:00,72.56,72.59,71.91,71.91,56339.0,72.4704,72.5004,71.8212,71.8212,56339.0
2024-11-20 11:00:00,71.9,71.91,71.42,71.49,87459.0,71.8112,71.8212,71.3318,71.4017,87459.0
2024-11-20 11:30:00,71.48,71.86,71.38,71.63,51257.0,71.3917,71.7713,71.2919,71.5415,51257.0
2024-11-20 12:00:00,71.62,71.91,71.55,71.91,35359.0,71.5316,71.8212,71.4616,71.8212,35359.0
2024-11-20 12:30:00,71.89,72.17,71.87,72.0,77852.0,71.8012,72.0809,71.7812,71.9111,77852.0
2024-11-20 13:00:00,72.0,72.04,71.69,71.86,67032.0,71.9111,71.951,71.6015,71.7713,67032.0
2024-11-20 13:30:00,71.83,72.03,71.75,72.03,86966.0,71.7413,71.9411,71.6614,71.9411,86966.0
2024-11-20 14:00:00,72.03,72.35,71.99,72.28,103023.0,71.9411,72.2607,71.9011,72.1907,103023.0
2024-11-20 14:30:00,72.26,73.1,72.22,73.01,676058.0,72.1708,73.0097,72.1308,72.9198,676058.0
2024-11-20 15:00:00,73.01,73.22,72.93,73.09,363411.0,72.9198,73.1296,72.8399,72.9997,363411.0
2024-11-20 15:30:00,73.1,73.22,72.63,72.89,422645.0,73.0097,73.1296,72.5403,72.8,422645.0
2024-11-21 09:30:00,72.84,73.71,72.33,73.18,115936.0,72.7501,73.619,72.2407,73.0896,115936.0
2024-11-21 10:00:00,73.16,74.06,73.16,73.68,180626.0,73.0697,73.9685,73.0697,73.589,180626.0
2024-11-21 10:30:00,73.73,74.0,73.62,73.74,113784.0,73.639,73.9086,73.5291,73.6489,113784.0
2024-11-21 11:00:00,73.8,73.83,73.66,73.75,41390.0,73.7089,73.7388,73.569,73.6589,41390.0
2024-11-21 11:30:00,73.75,73.81,73.52,73.67,43662.0,73.6589,73.7189,73.4292,73.579,43662.0
2024-11-21 12:00:00,73.63,73.89,73.53,73.89,83504.0,73.5391,73.7988,73.4392,73.7988,83504.0
2024-11-21 12:30:00,73.89,75.15,73.8,74.72,721701.0,73.7988,75.0572,73.7089,74.6277,721701.0
2024-11-21 13:00:00,74.69,76.17,74.67,75.7,1031582.0,74.5978,76.0759,74.5778,75.6065,1031582.0
2024-11-21 13:30:00,75.7,75.87,75.19,75.23,175704.0,75.6065,75.7763,75.0971,75.1371,175704.0
2024-11-21 14:00:00,75.2,75.41,74.89,75.08,126203.0,75.1071,75.3169,74.7975,74.9873,126203.0
2024-11-21 14:30:00,75.08,75.09,74.68,74.79,139352.0,74.9873,74.9973,74.5878,74.6976,139352.0
2024-11-21 15:00:00,74.75,74.85,74.27,74.33,298806.0,74.6577,74.7576,74.1783,74.2382,298806.0
2024-11-21 15:30:00,74.35,75.27,74.22,75.01,869139.0,74.2582,75.177,74.1283,74.9174,869139.0
2024-11-22 09:30:00,74.98,75.99,74.57,75.54,218457.0,74.8874,75.8962,74.4779,75.4467,218457.0
2024-11-22 10:00:00,75.61,76.0,75.32,75.93,159278.0,75.5166,75.9061,75.227,75.8362,159278.0
2024-11-22 10:30:00,75.94,76.1,75.54,75.56,98670.0,75.8462,76.006,75.4467,75.4667,98670.0
2024-11-22 11:00:00,75.64,75.95,75.53,75.57,54669.0,75.5466,75.8562,75.4367,75.4767,54669.0
2024-11-22 11:30:00,75.55,75.56,75.23,75.3,60039.0,75.4567,75.4667,75.1371,75.207,60039.0
2024-11-22 12:00:00,75.28,75.51,75.21,75.35,71304.0,75.187,75.4168,75.1171,75.257,71304.0
2024-11-22 12:30:00,75.35,75.4,75.21,75.38,70618.0,75.257,75.3069,75.1171,75.2869,70618.0
2024-11-22 13:00:00,75.36,75.87,75.36,75.78,100596.0,75.2669,75.7763,75.2669,75.6864,100596.0
2024-11-22 13:30:00,75.81,76.01,75.8,75.88,137883.0,75.7164,75.9161,75.7064,75.7863,137883.0
2024-11-22 14:00:00,75.84,75.85,75.54,75.54,56173.0,75.7463,75.7563,75.4467,75.4467,56173.0
2024-11-22 14:30:00,75.54,75.58,75.05,75.08,72141.0,75.4467,75.4867,74.9573,74.9873,72141.0
2024-11-22 15:00:00,75.07,75.14,74.85,74.9,75562.0,74.9773,75.0472,74.7576,74.8075,75562.0
2024-11-22 15:30:00,74.9,75.04,74.66,74.68,532126.0,74.8075,74.9473,74.5678,74.5878,532126.0
2024-11-25 09:30:00,75.18,76.32,74.7,76.25,218308.0,75.0872,76.2258,74.6078,76.1558,218308.0
2024-11-25 10:00:00,76.33,77.19,75.94,77.02,140023.0,76.2357,77.0947,75.8462,76.9249,140023.0
2024-11-25 10:30:00,77.05,77.27,76.85,76.89,95367.0,76.9549,77.1746,76.7551,76.795,95367.0
2024-11-25 11:00:00,76.86,77.04,76.72,76.72,72536.0,76.7651,76.9449,76.6253,76.6253,72536.0
2024-11-25 11:30:00,76.73,76.82,76.5,76.64,52952.0,76.6352,76.7251,76.4055,76.5454,52952.0
2024-11-25 12:00:00,76.65,77.4,76.64,77.01,70430.0,76.5553,77.3044,76.5454,76.9149,70430.0
2024-11-25 12:30:00,77.04,77.21,76.61,76.63,72624.0,76.9449,77.1147,76.5154,76.5354,72624.0
2024-11-25 13:00:00,76.65,76.85,76.57,76.81,84223.0,76.5553,76.7551,76.4754,76.7151,84223.0
2024-11-25 13:30:00,76.82,77.11,76.75,77.02,63603.0,76.7251,77.0148,76.6552,76.9249,63603.0
2024-11-25 14:00:00,77.0,77.43,76.78,76.86,92233.0,76.9049,77.3344,76.6852,76.7651,92233.0
2024-11-25 14:30:00,76.87,76.92,76.59,76.66,86376.0,76.7751,76.825,76.4954,76.5653,86376.0
2024-11-25 15:00:00,76.64,76.95,76.53,76.89,85961.0,76.5454,76.855,76.4355,76.795,85961.0
2024-11-25 15:30:00,76.88,76.92,76.48,76.53,289727.0,76.7851,76.825,76.3856,76.4355,289727.0
2024-11-26 09:30:00,75.45,75.88,74.0,74.15,147155.0,75.3568,75.7863,73.9086,74.0584,147155.0
2024-11-26 10:00:00,74.14,74.25,73.51,73.64,199970.0,74.0484,74.1583,73.4192,73.5491,199970.0
2024-11-26 10:30:00,73.64,73.76,73.15,73.5,119684.0,73.5491,73.6689,73.0597,73.4092,119684.0
2024-11-26 11:00:00,73.46,73.69,73.19,73.48,89718.0,73.3693,73.599,73.0996,73.3893,89718.0
2024-11-26 11:30:00,73.44,73.61,73.08,73.08,86276.0,73.3493,73.5191,72.9898,72.9898,86276.0
2024-11-26 12:00:00,73.08,73.31,72.94,73.31,48852.0,72.9898,73.2195,72.8499,73.2195,48852.0
2024-11-26 12:30:00,73.33,73.6,73.27,73.31,70434.0,73.2394,73.5091,73.1795,73.2195,70434.0
2024-11-26 13:00:00,73.31,73.45,73.25,73.35,44438.0,73.2195,73.3593,73.1595,73.2594,44438.0
2024-11-26 13:30:00,73.34,73.71,73.16,73.48,77500.0,73.2494,73.619,73.0697,73.3893,77500.0
2024-11-26 14:00:00,73.48,73.6,73.09,73.22,74023.0,73.3893,73.5091,72.9997,73.1296,74023.0
2024-11-26 14:30:00,73.28,73.31,72.98,73.08,94840.0,73.1895,73.2195,72.8899,72.9898,94840.0
2024-11-26 15:00:00,73.1,73.18,72.86,72.94,119209.0,73.0097,73.0896,72.77,72.8499,119209.0
2024-11-26 15:30:00,72.94,73.18,72.77,72.87,325166.0,72.8499,73.0896,72.6801,72.78,325166.0
2024-11-27 09:30:00,73.11,74.49,73.11,73.6,109914.0,73.0197,74.398,73.0197,73.5091,109914.0
2024-11-27 10:00:00,73.59,73.91,73.17,73.36,75937.0,73.4991,73.8187,73.0796,73.2694,75937.0
2024-11-27 10:30:00,73.35,73.43,73.08,73.31,50165.0,73.2594,73.3393,72.9898,73.2195,50165.0
2024-11-27 11:00:00,73.36,73.79,73.3,73.42,51011.0,73.2694,73.6989,73.2095,73.3293,51011.0
2024-11-27 11:30:00,73.44,73.5,73.27,73.27,28133.0,73.3493,73.4092,73.1795,73.1795,28133.0
2024-11-27 12:00:00,73.26,73.48,73.21,73.32,29840.0,73.1695,73.3893,73.1196,73.2295,29840.0
2024-11-27 12:30:00,73.29,73.31,73.1,73.12,27767.0,73.1995,73.2195,73.0097,73.0297,27767.0
2024-11-27 13:00:00,73.12,73.43,73.11,73.35,37645.0,73.0297,73.3393,73.0197,73.2594,37645.0
2024-11-27 13:30:00,73.35,73.37,73.07,73.15,25795.0,73.2594,73.2794,72.9798,73.0597,25795.0
2024-11-27 14:00:00,73.15,73.17,72.93,73.0,39874.0,73.0597,73.0796,72.8399,72.9099,39874.0
2024-11-27 14:30:00,72.99,73.19,72.89,73.06,41376.0,72.8999,73.0996,72.8,72.9698,41376.0
2024-11-27 15:00:00,73.09,73.2,72.88,73.17,57827.0,72.9997,73.1096,72.79,73.0796,57827.0
2024-11-27 15:30:00,73.17,73.2,72.84,72.94,247109.0,73.0796,73.1096,72.7501,72.8499,247109.0
2024-11-29 09:30:00,72.74,73.41,72.5,73.2,340724.0,72.6502,73.3193,72.4105,73.1096,340724.0
2024-11-29 10:00:00,73.27,73.35,73.03,73.23,114683.0,73.1795,73.2594,72.9398,73.1396,114683.0
2024-11-29 10:30:00,73.25,73.66,73.0,73.44,771848.0,73.1595,73.569,72.9099,73.3493,771848.0
2024-11-29 11:00:00,73.45,74.45,73.4,73.88,291310.0,73.3593,74.3581,73.3094,73.7888,291310.0
2024-11-29 11:30:00,73.85,73.94,73.34,73.39,41183.0,73.7588,73.8487,73.2494,73.2994,41183.0
2024-11-29 12:00:00,73.35,73.42,73.01,73.04,69109.0,73.2594,73.3293,72.9198,72.9498,69109.0
2024-11-29 12:30:00,73.06,73.26,72.88,73.22,225300.0,72.9698,73.1695,72.79,73.1296,225300.0
2024-12-02 09:30:00,73.44,73.74,72.7,72.99,92269.0,73.3493,73.6489,72.6102,72.8999,92269.0
2024-12-02 10:00:00,73.02,73.45,72.98,73.32,92779.0,72.9298,73.3593,72.8899,73.2295,92779.0
2024-12-02 10:30:00,73.27,73.87,73.27,73.76,85383.0,73.1795,73.7788,73.1795,73.6689,85383.0
2024-12-02 11:00:00,73.75,73.88,73.6,73.85,59550.0,73.6589,73.7888,73.5091,73.7588,59550.0
2024-12-02 11:30:00,73.84,73.94,73.52,73.74,66403.0,73.7488,73.8487,73.4292,73.6489,66403.0
2024-12-02 12:00:00,73.73,73.78,73.42,73.44,51087.0,73.639,73.6889,73.3293,73.3493,51087.0
2024-12-02 12:30:00,73.45,73.93,73.45,73.91,66591.0,73.3593,73.8387,73.3593,73.8187,66591.0
2024-12-02 13:00:00,73.92,74.34,73.86,74.25,60809.0,73.8287,74.2482,73.7688,74.1583,60809.0
2024-12-02 13:30:00,74.23,74.3,74.07,74.19,71925.0,74.1383,74.2082,73.9785,74.0984,71925.0
2024-12-02 14:00:00,74.19,74.21,73.71,73.76,90224.0,74.0984,74.1184,73.619,73.6689,90224.0
2024-12-02 14:30:00,73.79,73.99,73.75,73.99,53340.0,73.6989,73.8986,73.6589,73.8986,53340.0
2024-12-02 15:00:00,74.0,74.37,73.92,74.17,135841.0,73.9086,74.2782,73.8287,74.0784,135841.0
2024-12-02 15:30:00,74.17,74.39,74.04,74.21,666459.0,74.0784,74.2981,73.9486,74.1184,666459.0
2024-12-03 09:30:00,74.55,74.77,73.19,73.21,100929.0,74.4579,74.6777,73.0996,73.1196,100929.0
2024-12-03 10:00:00,73.17,73.17,72.27,72.53,113476.0,73.0796,73.0796,72.1808,72.4404,113476.0
2024-12-03 10:30:00,72.52,72.65,72.41,72.61,70073.0,72.4304,72.5603,72.3206,72.5203,70073.0
2024-12-03 11:00:00,72.62,72.78,72.21,72.44,54159.0,72.5303,72.6901,72.1208,72.3505,54159.0
2024-12-03 11:30:00,72.39,72.51,72.22,72.47,46218.0,72.3006,72.4205,72.1308,72.3805,46218.0
2024-12-03 12:00:00,72.48,72.69,72.43,72.57,19343.0,72.3905,72.6002,72.3406,72.4804,19343.0
2024-12-03 12:30:00,72.61,73.5,72.6,73.14,401288.0,72.5203,73.4092,72.5103,73.0497,401288.0
2024-12-03 13:00:00,73.2,73.25,72.77,72.81,48952.0,73.1096,73.1595,72.6801,72.7201,48952.0
2024-12-03 13:30:00,72.81,73.06,72.65,72.98,67070.0,72.7201,72.9698,72.5603,72.8899,67070.0
2024-12-03 14:00:00,72.99,73.05,72.72,72.81,47456.0,72.8999,72.9598,72.6302,72.7201,47456.0
2024-12-03 14:30:00,72.78,72.86,72.68,72.73,41008.0,72.6901,72.77,72.5902,72.6402,41008.0
2024-12-03 15:00:00,72.71,72.94,72.63,72.88,64386.0,72.6202,72.8499,72.5403,72.79,64386.0
2024-12-03 15:30:00,72.86,72.87,72.47,72.51,257349.0,72.77,72.78,72.3805,72.4205,257349.0
2024-12-04 09:30:00,71.81,72.16,71.06,71.28,208841.0,71.7213,72.0709,70.9722,71.192,208841.0
2024-12-04 10:00:00,71.33,71.33,70.4,70.91,188049.0,71.2419,71.2419,70.3131,70.8224,188049.0
2024-12-04 10:30:00,70.88,71.31,70.8,71.16,195223.0,70.7925,71.2219,70.7126,71.0721,195223.0
2024-12-04 11:00:00,71.16,71.71,71.16,71.48,146789.0,71.0721,71.6214,71.0721,71.3917,146789.0
2024-12-04 11:30:00,71.44,71.64,71.25,71.27,40844.0,71.3518,71.5515,71.162,71.182,40844.0
2024-12-04 12:00:00,71.32,71.37,71.08,71.18,34517.0,71.2319,71.2819,70.9922,71.0921,34517.0
2024-12-04 12:30:00,71.17,71.68,71.07,71.5,71319.0,71.0821,71.5915,70.9822,71.4117,71319.0
2024-12-04 13:00:00,71.47,71.55,71.3,71.31,127785.0,71.3817,71.4616,71.212,71.2219,127785.0
2024-12-04 13:30:00,71.3,71.45,71.11,71.29,86310.0,71.212,71.3618,71.0222,71.202,86310.0
2024-12-04 14:00:00,71.26,71.54,71.13,71.17,135954.0,71.172,71.4517,71.0422,71.0821,135954.0
2024-12-04 14:30:00,71.14,71.2,70.92,70.92,105229.0,71.0521,71.1121,70.8324,70.8324,105229.0
2024-12-04 15:00:00,70.92,71.24,70.82,70.85,132158.0,70.8324,71.152,70.7325,70.7625,132158.0
2024-12-04 15:30:00,70.86,71.06,70.8,70.91,409957.0,70.7725,70.9722,70.7126,70.8224,409957.0
2024-12-05 09:30:00,71.5,71.5,70.43,70.5,372404.0,71.4117,71.4117,70.343,70.4129,372404.0
2024-12-05 10:00:00,70.47,70.55,69.77,70.16,576181.0,70.383,70.4629,69.6838,70.0734,576181.0
2024-12-05 10:30:00,70.09,70.31,69.44,69.51,247369.0,70.0034,70.2232,69.3542,69.4242,247369.0
2024-12-05 11:00:00,69.51,69.72,69.02,69.67,198971.0,69.4242,69.6339,68.9348,69.584,198971.0
2024-12-05 11:30:00,69.67,69.8,69.39,69.46,153315.0,69.584,69.7138,69.3043,69.3742,153315.0
2024-12-05 12:00:00,69.46,69.67,69.35,69.48,436978.0,69.3742,69.584,69.2644,69.3942,436978.0
2024-12-05 12:30:00,69.48,70.19,69.43,70.14,839146.0,69.3942,70.1033,69.3443,70.0534,839146.0
2024-12-05 13:00:00,70.06,70.28,69.82,69.82,114338.0,69.9735,70.1932,69.7338,69.7338,114338.0
2024-12-05 13:30:00,69.86,70.25,69.71,70.2,89846.0,69.7737,70.1632,69.6239,70.1133,89846.0
2024-12-05 14:00:00,70.2,70.22,69.91,69.93,83284.0,70.1133,70.1333,69.8237,69.8436,83284.0
2024-12-05 14:30:00,69.96,70.2,69.83,70.11,79580.0,69.8736,70.1133,69.7438,70.0234,79580.0
2024-12-05 15:00:00,70.11,70.13,69.83,69.88,114237.0,70.0234,70.0434,69.7438,69.7937,114237.0
2024-12-05 15:30:00,69.88,70.04,69.45,69.5,560672.0,69.7937,69.9535,69.3642,69.4142,560672.0
2024-12-06 09:30:00,70.25,70.6,69.4,69.68,166779.0,70.1632,70.5128,69.3143,69.594,166779.0
2024-12-06 10:00:00,69.7,69.8,69.42,69.46,89777.0,69.6139,69.7138,69.3343,69.3742,89777.0
2024-12-06 10:30:00,69.45,69.62,69.15,69.19,65752.0,69.3642,69.534,69.0646,69.1046,65752.0
2024-12-06 11:00:00,69.18,69.42,68.88,69.09,67869.0,69.0946,69.3343,68.7949,69.0047,67869.0
2024-12-06 11:30:00,69.07,69.58,69.02,69.46,54519.0,68.9847,69.4941,68.9348,69.3742,54519.0
2024-12-06 12:00:00,69.45,69.46,69.15,69.17,33249.0,69.3642,69.3742,69.0646,69.0846,33249.0
2024-12-06 12:30:00,69.16,69.24,69.02,69.14,33371.0,69.0746,69.1545,68.9348,69.0546,33371.0
2024-12-06 13:00:00,69.13,69.3,69.06,69.11,47165.0,69.0446,69.2144,68.9747,69.0247,47165.0
2024-12-06 13:30:00,69.09,69.45,68.91,69.25,110596.0,69.0047,69.3642,68.8249,69.1645,110596.0
2024-12-06 14:00:00,69.23,69.64,69.2,69.62,81529.0,69.1445,69.554,69.1145,69.534,81529.0
2024-12-06 14:30:00,69.6,69.94,69.54,69.9,94840.0,69.5141,69.8536,69.4541,69.8137,94840.0
2024-12-06 15:00:00,69.93,69.96,69.69,69.92,112346.0,69.8436,69.8736,69.6039,69.8337,112346.0
2024-12-06 15:30:00,69.92,70.62,69.85,70.54,444940.0,69.8337,70.5328,69.7637,70.4529,444940.0
2024-12-09 09:30:00,72.25,75.19,72.02,74.55,330313.0,72.1608,75.0971,71.9311,74.4579,330313.0
2024-12-09 10:00:00,74.69,75.18,74.4,75.04,136437.0,74.5978,75.0872,74.3081,74.9473,136437.0
2024-12-09 10:30:00,74.97,75.41,74.52,74.62,133569.0,74.8774,75.3169,74.428,74.5279,133569.0
2024-12-09 11:00:00,74.62,74.75,73.97,74.34,135885.0,74.5279,74.6577,73.8787,74.2482,135885.0
2024-12-09 11:30:00,74.34,74.77,73.93,74.44,47633.0,74.2482,74.6777,73.8387,74.3481,47633.0
2024-12-09 12:00:00,74.43,74.63,74.05,74.34,179589.0,74.3381,74.5378,73.9586,74.2482,179589.0
2024-12-09 12:30:00,74.29,75.04,74.22,74.8,62603.0,74.1983,74.9473,74.1283,74.7076,62603.0
2024-12-09 13:00:00,74.76,74.87,74.33,74.36,61298.0,74.6677,74.7775,74.2382,74.2682,61298.0
2024-12-09 13:30:00,74.41,74.44,73.77,73.84,97251.0,74.3181,74.3481,73.6789,73.7488,97251.0
2024-12-09 14:00:00,73.79,73.85,73.39,73.43,115732.0,73.6989,73.7588,73.2994,73.3393,115732.0
2024-12-09 14:30:00,73.43,73.45,72.97,73.1,294680.0,73.3393,73.3593,72.8799,73.0097,294680.0
2024-12-09 15:00:00,73.12,73.17,72.67,72.89,98724.0,73.0297,73.0796,72.5803,72.8,98724.0
2024-12-09 15:30:00,72.85,72.92,72.22,72.44,370964.0,72.76,72.83,72.1308,72.3505,370964.0
2024-12-10 09:30:00,71.42,72.33,70.44,70.91,143214.0,71.3318,72.2407,70.353,70.8224,143214.0
2024-12-10 10:00:00,70.9,70.96,70.05,70.13,133460.0,70.8124,70.8724,69.9635,70.0434,133460.0
2024-12-10 10:30:00,70.13,70.42,69.92,70.11,111777.0,70.0434,70.333,69.8337,70.0234,111777.0
2024-12-10 11:00:00,70.11,70.66,70.09,70.31,327469.0,70.0234,70.5727,70.0034,70.2232,327469.0
2024-12-10 11:30:00,70.27,70.67,70.16,70.62,317971.0,70.1832,70.5827,70.0734,70.5328,317971.0
2024-12-10 12:00:00,70.64,70.68,70.2,70.2,81216.0,70.5528,70.5927,70.1133,70.1133,81216.0
2024-12-10 12:30:00,70.21,70.52,70.18,70.45,39289.0,70.1233,70.4329,70.0933,70.363,39289.0
2024-12-10 13:00:00,70.45,70.56,70.29,70.38,65926.0,70.363,70.4729,70.2032,70.2931,65926.0
2024-12-10 13:30:00,70.36,70.43,70.01,70.06,58260.0,70.2731,70.343,69.9235,69.9735,58260.0
2024-12-10 14:00:00,70.03,70.24,69.8,70.16,117857.0,69.9435,70.1533,69.7138,70.0734,117857.0
2024-12-10 14:30:00,70.14,70.46,70.05,70.45,71970.0,70.0534,70.373,69.9635,70.363,71970.0
2024-12-10 15:00:00,70.46,70.48,70.21,70.33,81876.0,70.373,70.393,70.1233,70.2431,81876.0
2024-12-10 15:30:00,70.33,70.33,69.53,69.66,262990.0,70.2431,70.2431,69.4441,69.574,262990.0
2024-12-11 09:30:00,69.61,69.75,68.15,68.65,145715.0,69.524,69.6639,68.0658,68.5652,145715.0
2024-12-11 10:00:00,68.65,68.73,67.79,67.79,157782.0,68.5652,68.6451,67.7063,67.7063,157782.0
2024-12-11 10:30:00,67.76,68.12,67.64,67.94,166017.0,67.6763,68.0359,67.5565,67.8561,166017.0
2024-12-11 11:00:00,67.88,68.11,67.81,68.03,99141.0,67.7962,68.0259,67.7263,67.946,99141.0
2024-12-11 11:30:00,68.07,68.33,68.0,68.25,77548.0,67.9859,68.2456,67.916,68.1657,77548.0
2024-12-11 12:00:00,68.24,68.28,67.98,67.99,49025.0,68.1557,68.1957,67.8961,67.906,49025.0
2024-12-11 12:30:00,68.0,68.3,67.97,68.28,60871.0,67.916,68.2157,67.8861,68.1957,60871.0
2024-12-11 13:00:00,68.3,68.58,68.24,68.49,80133.0,68.2157,68.4953,68.1557,68.4054,80133.0
2024-12-11 13:30:00,68.55,68.58,68.27,68.37,52883.0,68.4653,68.4953,68.1857,68.2856,52883.0
2024-12-11 14:00:00,68.35,68.56,68.25,68.54,48112.0,68.2656,68.4753,68.1657,68.4554,48112.0
2024-12-11 14:30:00,68.54,68.56,68.4,68.49,55241.0,68.4554,68.4753,68.3155,68.4054,55241.0
2024-12-11 15:00:00,68.45,68.6,68.26,68.48,65325.0,68.3655,68.5153,68.1757,68.3954,65325.0
2024-12-11 15:30:00,68.48,68.49,67.97,68.04,263384.0,68.3954,68.4054,67.8861,67.956,263384.0
2024-12-12 09:30:00,68.62,68.71,67.87,68.25,125715.0,68.5353,68.6252,67.7862,68.1657,125715.0
2024-12-12 10:00:00,68.19,68.5,67.86,68.17,61726.0,68.1058,68.4154,67.7762,68.0858,61726.0
2024-12-12 10:30:00,68.13,68.26,67.9,68.15,52751.0,68.0459,68.1757,67.8162,68.0658,52751.0
2024-12-12 11:00:00,68.1,68.33,67.98,68.18,52568.0,68.0159,68.2456,67.8961,68.0958,52568.0
2024-12-12 11:30:00,68.2,68.38,67.97,68.03,53691.0,68.1158,68.2956,67.8861,67.946,53691.0
2024-12-12 12:00:00,68.0,68.43,67.97,68.4,37315.0,67.916,68.3455,67.8861,68.3155,37315.0
2024-12-12 12:30:00,68.43,68.43,68.16,68.29,49199.0,68.3455,68.3455,68.0758,68.2057,49199.0
2024-12-12 13:00:00,68.25,68.33,68.09,68.09,56305.0,68.1657,68.2456,68.0059,68.0059,56305.0
2024-12-12 13:30:00,68.12,68.26,68.04,68.22,29532.0,68.0359,68.1757,67.956,68.1358,29532.0
2024-12-12 14:00:00,68.18,68.61,68.18,68.28,297639.0,68.0958,68.5253,68.0958,68.1957,297639.0
2024-12-12 14:30:00,68.25,68.82,68.23,68.66,50889.0,68.1657,68.735,68.1457,68.5752,50889.0
2024-12-12 15:00:00,68.68,69.15,68.62,69.09,91507.0,68.5952,69.0646,68.5353,69.0047,91507.0
2024-12-12 15:30:00,69.09,69.32,68.81,68.84,250338.0,69.0047,69.2344,68.725,68.755,250338.0
2024-12-13 09:30:00,68.1,68.45,67.02,67.51,75947.0,68.0159,68.3655,66.9372,67.4266,75947.0
2024-12-13 10:00:00,67.51,67.69,67.35,67.59,96087.0,67.4266,67.6064,67.2668,67.5065,96087.0
2024-12-13 10:30:00,67.58,67.6,67.31,67.51,102340.0,67.4965,67.5165,67.2269,67.4266,102340.0
2024-12-13 11:00:00,67.5,67.84,67.35,67.82,88484.0,67.4166,67.7562,67.2668,67.7362,88484.0
2024-12-13 11:30:00,67.82,67.93,67.71,67.92,84317.0,67.7362,67.8461,67.6264,67.8361,84317.0
2024-12-13 12:00:00,67.93,67.94,67.36,67.51,51391.0,67.8461,67.8561,67.2768,67.4266,51391.0
2024-12-13 12:30:00,67.51,67.84,67.4,67.74,41039.0,67.4266,67.7562,67.3168,67.6563,41039.0
2024-12-13 13:00:00,67.73,67.89,67.66,67.74,61341.0,67.6464,67.8062,67.5764,67.6563,61341.0
2024-12-13 13:30:00,67.73,67.92,67.73,67.84,40784.0,67.6464,67.8361,67.6464,67.7562,40784.0
2024-12-13 14:00:00,67.82,68.2,67.81,68.09,74648.0,67.7362,68.1158,67.7263,68.0059,74648.0
2024-12-13 14:30:00,68.09,68.24,68.01,68.23,74102.0,68.0059,68.1557,67.926,68.1457,74102.0
2024-12-13 15:00:00,68.26,68.69,68.24,68.4,222740.0,68.1757,68.6052,68.1557,68.3155,222740.0
2024-12-13 15:30:00,68.39,68.68,68.35,68.62,302966.0,68.3055,68.5952,68.2656,68.5353,302966.0
2024-12-16 09:30:00,67.61,68.07,67.4,68.06,194043.0,67.5265,67.9859,67.3168,67.976,194043.0
2024-12-16 10:00:00,68.06,68.74,68.0,68.47,75344.0,67.976,68.6551,67.916,68.3854,75344.0
2024-12-16 10:30:00,68.42,68.73,68.25,68.66,197524.0,68.3355,68.6451,68.1657,68.5752,197524.0
2024-12-16 11:00:00,68.62,68.63,68.23,68.3,37855.0,68.5353,68.5452,68.1457,68.2157,37855.0
2024-12-16 11:30:00,68.32,68.68,68.29,68.48,53387.0,68.2356,68.5952,68.2057,68.3954,53387.0
2024-12-16 12:00:00,68.47,68.53,68.38,68.44,54113.0,68.3854,68.4454,68.2956,68.3555,54113.0
2024-12-16 12:30:00,68.47,68.61,68.29,68.54,111177.0,68.3854,68.5253,68.2057,68.4554,111177.0
2024-12-16 13:00:00,68.54,68.56,68.24,68.27,45160.0,68.4554,68.4753,68.1557,68.1857,45160.0
2024-12-16 13:30:00,68.3,68.67,68.24,68.53,99076.0,68.2157,68.5852,68.1557,68.4454,99076.0
2024-12-16 14:00:00,68.54,68.65,68.4,68.4,118356.0,68.4554,68.5652,68.3155,68.3155,118356.0
2024-12-16 14:30:00,68.42,69.08,68.41,69.05,459424.0,68.3355,68.9947,68.3255,68.9647,459424.0
2024-12-16 15:00:00,69.03,69.03,68.57,68.59,167713.0,68.9448,68.9448,68.4853,68.5053,167713.0
2024-12-16 15:30:00,68.59,68.59,68.08,68.19,397964.0,68.5053,68.5053,67.9959,68.1058,397964.0
2024-12-17 09:30:00,67.83,68.71,67.51,68.27,96073.0,67.7462,68.6252,67.4266,68.1857,96073.0
2024-12-17 10:00:00,68.29,68.64,67.99,68.32,59062.0,68.2057,68.5552,67.906,68.2356,59062.0
2024-12-17 10:30:00,68.25,68.25,67.93,68.0,79054.0,68.1657,68.1657,67.8461,67.916,79054.0
2024-12-17 11:00:00,68.02,68.43,68.02,68.2,50075.0,67.936,68.3455,67.936,68.1158,50075.0
2024-12-17 11:30:00,68.15,68.35,67.96,68.31,62748.0,68.0658,68.2656,67.8761,68.2256,62748.0
2024-12-17 12:00:00,68.35,68.75,68.23,68.31,53813.0,68.2656,68.6651,68.1457,68.2256,53813.0
2024-12-17 12:30:00,68.31,68.69,68.12,68.57,219500.0,68.2256,68.6052,68.0359,68.4853,219500.0
2024-12-17 13:00:00,68.58,68.63,68.4,68.43,80097.0,68.4953,68.5452,68.3155,68.3455,80097.0
2024-12-17 13:30:00,68.47,68.55,68.32,68.41,67518.0,68.3854,68.4653,68.2356,68.3255,67518.0
2024-12-17 14:00:00,68.41,68.43,68.15,68.15,79470.0,68.3255,68.3455,68.0658,68.0658,79470.0
2024-12-17 14:30:00,68.13,68.24,67.82,67.9,76578.0,68.0459,68.1557,67.7362,67.8162,76578.0
2024-12-17 15:00:00,67.91,68.28,67.86,68.25,67454.0,67.8261,68.1957,67.7762,68.1657,67454.0
2024-12-17 15:30:00,68.27,68.56,68.19,68.43,226279.0,68.1857,68.4753,68.1058,68.3455,226279.0
2024-12-18 09:30:00,68.41,69.36,68.3,68.85,74372.0,68.3255,69.2743,68.2157,68.765,74372.0
2024-12-18 10:00:00,68.79,68.99,68.24,68.98,265179.0,68.7051,68.9048,68.1557,68.8948,265179.0
2024-12-18 10:30:00,68.98,69.1,68.78,69.01,79593.0,68.8948,69.0147,68.6951,68.9248,79593.0
2024-12-18 11:00:00,68.99,69.01,68.72,68.93,54516.0,68.9048,68.9248,68.6351,68.8449,54516.0
2024-12-18 11:30:00,68.93,68.97,68.72,68.97,37880.0,68.8449,68.8848,68.6351,68.8848,37880.0
2024-12-18 12:00:00,68.95,69.09,68.81,68.9,52758.0,68.8649,69.0047,68.725,68.8149,52758.0
2024-12-18 12:30:00,68.88,69.03,68.73,68.92,96054.0,68.7949,68.9448,68.6451,68.8349,96054.0
2024-12-18 13:00:00,68.92,69.78,68.77,69.76,102781.0,68.8349,69.6938,68.6851,69.6739,102781.0
2024-12-18 13:30:00,69.74,70.03,69.46,70.03,67397.0,69.6539,69.9435,69.3742,69.9435,67397.0
2024-12-18 14:00:00,69.97,70.09,68.75,68.81,80142.0,69.8836,70.0034,68.6651,68.725,80142.0
2024-12-18 14:30:00,68.79,69.14,68.23,68.35,180413.0,68.7051,69.0546,68.1457,68.2656,180413.0
2024-12-18 15:00:00,68.34,68.38,67.8,68.13,159750.0,68.2556,68.2956,67.7163,68.0459,159750.0
2024-12-18 15:30:00,68.13,68.38,67.65,67.91,555855.0,68.0459,68.2956,67.5665,67.8261,555855.0
2024-12-19 09:30:00,68.43,68.74,67.65,68.3,83091.0,68.3455,68.6551,67.5665,68.2157,83091.0
2024-12-19 10:00:00,68.2,68.21,67.83,67.94,73664.0,68.1158,68.1258,67.7462,67.8561,73664.0
2024-12-19 10:30:00,67.98,68.02,67.4,67.52,106176.0,67.8961,67.936,67.3168,67.4366,106176.0
2024-12-19 11:00:00,67.52,67.82,67.3,67.61,106651.0,67.4366,67.7362,67.2169,67.5265,106651.0
2024-12-19 11:30:00,67.57,67.57,67.21,67.22,76615.0,67.4866,67.4866,67.127,67.137,76615.0
2024-12-19 12:00:00,67.23,67.73,67.21,67.72,92434.0,67.147,67.6464,67.127,67.6364,92434.0
2024-12-19 12:30:00,67.73,67.73,67.32,67.38,60222.0,67.6464,67.6464,67.2369,67.2968,60222.0
2024-12-19 13:00:00,67.36,67.7,67.19,67.61,99249.0,67.2768,67.6164,67.107,67.5265,99249.0
2024-12-19 13:30:00,67.59,67.9,67.48,67.73,107966.0,67.5065,67.8162,67.3967,67.6464,107966.0
2024-12-19 14:00:00,67.72,67.91,67.46,67.61,80252.0,67.6364,67.8261,67.3767,67.5265,80252.0
2024-12-19 14:30:00,67.61,67.66,67.39,67.42,55884.0,67.5265,67.5764,67.3068,67.3367,55884.0
2024-12-19 15:00:00,67.43,67.47,67.27,67.43,77328.0,67.3467,67.3867,67.1869,67.3467,77328.0
2024-12-19 15:30:00,67.43,67.49,67.0,67.01,366834.0,67.3467,67.4067,66.9173,66.9272,366834.0
2024-12-20 09:30:00,66.78,68.23,66.73,68.04,186679.0,66.6975,68.1457,66.6476,67.956,186679.0
2024-12-20 10:00:00,68.04,68.34,67.39,67.55,52015.0,67.956,68.2556,67.3068,67.4666,52015.0
2024-12-20 10:30:00,67.65,67.95,67.53,67.77,34245.0,67.5665,67.8661,67.4466,67.6863,34245.0
2024-12-20 11:00:00,67.75,68.33,67.75,68.3,30130.0,67.6663,68.2456,67.6663,68.2157,30130.0
2024-12-20 11:30:00,68.19,68.6,68.17,68.48,34110.0,68.1058,68.5153,68.0858,68.3954,34110.0
2024-12-20 12:00:00,68.43,68.51,68.2,68.25,36252.0,68.3455,68.4254,68.1158,68.1657,36252.0
2024-12-20 12:30:00,68.19,68.36,68.02,68.32,49142.0,68.1058,68.2756,67.936,68.2356,49142.0
2024-12-20 13:00:00,68.37,68.44,68.04,68.11,66226.0,68.2856,68.3555,67.956,68.0259,66226.0
2024-12-20 13:30:00,68.09,68.24,68.0,68.09,65189.0,68.0059,68.1557,67.916,68.0059,65189.0
2024-12-20 14:00:00,68.09,68.24,67.89,68.12,89257.0,68.0059,68.1557,67.8062,68.0359,89257.0
2024-12-20 14:30:00,68.08,68.41,67.94,68.27,66917.0,67.9959,68.3255,67.8561,68.1857,66917.0
2024-12-20 15:00:00,68.31,68.44,67.89,68.0,83408.0,68.2256,68.3555,67.8062,67.916,83408.0
2024-12-20 15:30:00,68.0,68.51,67.95,68.24,404005.0,67.916,68.4254,67.8661,68.1557,404005.0
2024-12-23 09:30:00,68.49,69.63,68.49,69.49,91779.0,68.4054,69.544,68.4054,69.4042,91779.0
2024-12-23 10:00:00,69.48,69.59,68.95,69.15,74949.0,69.3942,69.5041,68.8649,69.0646,74949.0
2024-12-23 10:30:00,69.2,69.23,68.29,68.42,62442.0,69.1145,69.1445,68.2057,68.3355,62442.0
2024-12-23 11:00:00,68.42,68.57,68.15,68.52,57697.0,68.3355,68.4853,68.0658,68.4354,57697.0
2024-12-23 11:30:00,68.52,68.79,68.52,68.79,31708.0,68.4354,68.7051,68.4354,68.7051,31708.0
2024-12-23 12:00:00,68.79,68.83,68.6,68.6,28143.0,68.7051,68.745,68.5153,68.5153,28143.0
2024-12-23 12:30:00,68.55,68.79,68.49,68.74,31884.0,68.4653,68.7051,68.4054,68.6551,31884.0
2024-12-23 13:00:00,68.7,69.12,68.67,69.03,47582.0,68.6152,69.0346,68.5852,68.9448,47582.0
2024-12-23 13:30:00,69.0,69.07,68.87,68.99,50988.0,68.9148,68.9847,68.785,68.9048,50988.0
2024-12-23 14:00:00,69.03,69.07,68.67,68.67,40039.0,68.9448,68.9847,68.5852,68.5852,40039.0
2024-12-23 14:30:00,68.71,68.79,68.53,68.67,34006.0,68.6252,68.7051,68.4454,68.5852,34006.0
2024-12-23 15:00:00,68.66,69.13,68.59,69.03,76383.0,68.5752,69.0446,68.5053,68.9448,76383.0
2024-12-23 15:30:00,69.03,69.3,68.85,69.17,251485.0,68.9448,69.2144,68.765,69.0846,251485.0
2024-12-24 09:30:00,69.17,69.41,68.14,68.43,72734.0,69.0846,69.3243,68.0559,68.3455,72734.0
2024-12-24 10:00:00,68.43,68.9,68.32,68.83,65290.0,68.3455,68.8149,68.2356,68.745,65290.0
2024-12-24 10:30:00,68.88,69.29,68.75,69.29,43187.0,68.7949,69.2044,68.6651,69.2044,43187.0
2024-12-24 11:00:00,69.3,69.35,68.77,68.89,37326.0,69.2144,69.2644,68.6851,68.8049,37326.0
2024-12-24 11:30:00,68.84,68.95,68.74,68.81,33897.0,68.755,68.8649,68.6551,68.725,33897.0
2024-12-24 12:00:00,68.84,69.0,68.78,68.97,47791.0,68.755,68.9148,68.6951,68.8848,47791.0
2024-12-24 12:30:00,68.95,69.03,68.4,68.47,136840.0,68.8649,68.9448,68.3155,68.3854,136840.0
2024-12-26 09:30:00,68.34,68.71,68.06,68.53,51485.0,68.2556,68.6252,67.976,68.4454,51485.0
2024-12-26 10:00:00,68.49,68.68,68.28,68.3,46158.0,68.4054,68.5952,68.1957,68.2157,46158.0
2024-12-26 10:30:00,68.29,68.64,68.28,68.64,24819.0,68.2057,68.5552,68.1957,68.5552,24819.0
2024-12-26 11:00:00,68.64,68.88,68.6,68.78,49076.0,68.5552,68.7949,68.5153,68.6951,49076.0
2024-12-26 11:30:00,68.79,69.17,68.75,69.09,64805.0,68.7051,69.0846,68.6651,69.0047,64805.0
2024-12-26 12:00:00,69.11,69.25,68.94,68.98,134949.0,69.0247,69.1645,68.8549,68.8948,134949.0
2024-12-26 12:30:00,68.95,69.09,68.95,69.03,30146.0,68.8649,69.0047,68.8649,68.9448,30146.0
2024-12-26 13:00:00,69.02,69.27,68.99,68.99,52122.0,68.9348,69.1845,68.9048,68.9048,52122.0
2024-12-26 13:30:00,68.99,69.11,68.78,69.08,50009.0,68.9048,69.0247,68.6951,68.9947,50009.0
2024-12-26 14:00:00,69.11,69.11,68.75,68.82,39379.0,69.0247,69.0247,68.6651,68.735,39379.0
2024-12-26 14:30:00,68.84,68.89,68.73,68.78,37593.0,68.755,68.8049,68.6451,68.6951,37593.0
2024-12-26 15:00:00,68.77,68.88,68.76,68.86,35606.0,68.6851,68.7949,68.6751,68.775,35606.0
2024-12-26 15:30:00,68.83,69.16,68.66,69.15,176469.0,68.745,69.0746,68.5752,69.0646,176469.0
2024-12-27 09:30:00,68.84,70.14,68.83,69.98,70742.0,68.755,70.0534,68.745,69.8936,70742.0
2024-12-27 10:00:00,69.89,69.9,68.79,68.88,123875.0,69.8037,69.8137,68.7051,68.7949,123875.0
2024-12-27 10:30:00,68.88,69.48,68.83,69.05,33012.0,68.7949,69.3942,68.745,68.9647,33012.0
2024-12-27 11:00:00,69.05,69.16,68.83,69.09,47230.0,68.9647,69.0746,68.745,69.0047,47230.0
2024-12-27 11:30:00,69.07,69.19,68.88,68.91,42432.0,68.9847,69.1046,68.7949,68.8249,42432.0
2024-12-27 12:00:00,68.89,68.99,68.39,68.45,41245.0,68.8049,68.9048,68.3055,68.3655,41245.0
2024-12-27 12:30:00,68.46,68.69,68.38,68.49,75013.0,68.3755,68.6052,68.2956,68.4054,75013.0
2024-12-27 13:00:00,68.49,68.7,68.46,68.54,45367.0,68.4054,68.6152,68.3755,68.4554,45367.0
2024-12-27 13:30:00,68.5,68.64,68.28,68.63,67124.0,68.4154,68.5552,68.1957,68.5452,67124.0
2024-12-27 14:00:00,68.64,68.84,68.48,68.68,41300.0,68.5552,68.755,68.3954,68.5952,41300.0
2024-12-27 14:30:00,68.67,68.82,68.6,68.81,37797.0,68.5852,68.735,68.5153,68.725,37797.0
2024-12-27 15:00:00,68.82,68.83,68.48,68.5,41801.0,68.735,68.745,68.3954,68.4154,41801.0
2024-12-27 15:30:00,68.5,68.85,68.5,68.77,240457.0,68.4154,68.765,68.4154,68.6851,240457.0
2024-12-30 09:30:00,68.48,68.57,67.43,67.55,82263.0,68.3954,68.4853,67.3467,67.4666,82263.0
2024-12-30 10:00:00,67.49,67.81,67.11,67.12,53682.0,67.4067,67.7263,67.0271,67.0371,53682.0
2024-12-30 10:30:00,67.12,67.54,67.05,67.53,48781.0,67.0371,67.4566,66.9672,67.4466,48781.0
2024-12-30 11:00:00,67.53,67.62,67.45,67.58,60722.0,67.4466,67.5365,67.3667,67.4965,60722.0
2024-12-30 11:30:00,67.55,67.83,67.49,67.81,40784.0,67.4666,67.7462,67.4067,67.7263,40784.0
2024-12-30 12:00:00,67.78,68.26,67.78,68.16,44265.0,67.6963,68.1757,67.6963,68.0758,44265.0
2024-12-30 12:30:00,68.17,68.45,68.14,68.45,53364.0,68.0858,68.3655,68.0559,68.3655,53364.0
2024-12-30 13:00:00,68.43,68.53,68.28,68.31,47506.0,68.3455,68.4454,68.1957,68.2256,47506.0
2024-12-30 13:30:00,68.31,68.37,68.22,68.25,40509.0,68.2256,68.2856,68.1358,68.1657,40509.0
2024-12-30 14:00:00,68.28,68.47,68.15,68.25,33690.0,68.1957,68.3854,68.0658,68.1657,33690.0
2024-12-30 14:30:00,68.22,68.39,68.14,68.37,45037.0,68.1358,68.3055,68.0559,68.2856,45037.0
2024-12-30 15:00:00,68.35,68.42,68.1,68.3,59335.0,68.2656,68.3355,68.0159,68.2157,59335.0
2024-12-30 15:30:00,68.3,68.46,68.05,68.19,273367.0,68.2157,68.3755,67.966,68.1058,273367.0
2024-12-31 09:30:00,68.5,69.39,68.3,69.0,45395.0,68.4154,69.3043,68.2157,68.9148,45395.0
2024-12-31 10:00:00,69.04,69.58,68.85,69.5,35917.0,68.9547,69.4941,68.765,69.4142,35917.0
2024-12-31 10:30:00,69.44,69.74,69.32,69.41,29890.0,69.3542,69.6539,69.2344,69.3243,29890.0
2024-12-31 11:00:00,69.42,69.42,68.89,68.9,20557.0,69.3343,69.3343,68.8049,68.8149,20557.0
2024-12-31 11:30:00,68.89,68.99,68.8,68.88,38167.0,68.8049,68.9048,68.715,68.7949,38167.0
2024-12-31 12:00:00,68.88,68.94,68.61,68.69,26683.0,68.7949,68.8549,68.5253,68.6052,26683.0
2024-12-31 12:30:00,68.66,69.07,68.64,69.07,53762.0,68.5752,68.9847,68.5552,68.9847,53762.0
2024-12-31 13:00:00,69.06,69.23,68.97,69.0,60146.0,68.9747,69.1445,68.8848,68.9148,60146.0
2024-12-31 13:30:00,68.96,69.15,68.86,68.86,62157.0,68.8748,69.0646,68.775,68.775,62157.0
2024-12-31 14:00:00,68.84,68.96,68.64,68.76,41520.0,68.755,68.8748,68.5552,68.6751,41520.0
2024-12-31 14:30:00,68.7,68.94,68.6,68.88,29352.0,68.6152,68.8549,68.5153,68.7949,29352.0
2024-12-31 15:00:00,68.89,69.1,68.86,69.1,49755.0,68.8049,69.0147,68.775,69.0147,49755.0
2024-12-31 15:30:00,69.09,69.25,68.99,69.2,183315.0,69.0047,69.1645,68.9048,69.1145,183315.0
2025-01-02 09:30:00,69.51,70.79,69.33,70.26,106743.0,69.4242,70.7026,69.2444,70.1732,106743.0
2025-01-02 10:00:00,70.2,70.2,69.34,69.48,64374.0,70.1133,70.1133,69.2544,69.3942,64374.0
2025-01-02 10:30:00,69.5,69.64,69.33,69.58,35238.0,69.4142,69.554,69.2444,69.4941,35238.0
2025-01-02 11:00:00,69.56,69.56,69.19,69.42,48451.0,69.4741,69.4741,69.1046,69.3343,48451.0
2025-01-02 11:30:00,69.42,69.5,69.14,69.39,48122.0,69.3343,69.4142,69.0546,69.3043,48122.0
2025-01-02 12:00:00,69.33,69.58,69.25,69.26,21575.0,69.2444,69.4941,69.1645,69.1745,21575.0
2025-01-02 12:30:00,69.2,69.21,69.03,69.13,22156.0,69.1145,69.1245,68.9448,69.0446,22156.0
2025-01-02 13:00:00,69.13,69.15,68.66,68.7,57343.0,69.0446,69.0646,68.5752,68.6152,57343.0
2025-01-02 13:30:00,68.69,68.69,68.24,68.44,43477.0,68.6052,68.6052,68.1557,68.3555,43477.0
2025-01-02 14:00:00,68.42,68.53,68.21,68.53,39338.0,68.3355,68.4454,68.1258,68.4454,39338.0
2025-01-02 14:30:00,68.53,68.89,68.33,68.5,84142.0,68.4454,68.8049,68.2456,68.4154,84142.0
2025-01-02 15:00:00,68.45,68.84,68.45,68.77,94238.0,68.3655,68.755,68.3655,68.6851,94238.0
2025-01-02 15:30:00,68.78,69.01,68.41,68.43,415438.0,68.6951,68.9248,68.3255,68.3455,415438.0
2025-01-03 09:30:00,68.53,68.94,67.55,67.67,93139.0,68.4454,68.8549,67.4666,67.5864,93139.0
2025-01-03 10:00:00,67.67,68.15,67.49,67.98,81764.0,67.5864,68.0658,67.4067,67.8961,81764.0
2025-01-03 10:30:00,67.96,68.09,67.51,67.62,57374.0,67.8761,68.0059,67.4266,67.5365,57374.0
2025-01-03 11:00:00,67.62,67.78,67.38,67.57,57044.0,67.5365,67.6963,67.2968,67.4866,57044.0
2025-01-03 11:30:00,67.56,67.92,67.47,67.83,75699.0,67.4766,67.8361,67.3867,67.7462,75699.0
2025-01-03 12:00:00,67.83,68.07,67.63,67.68,49994.0,67.7462,67.9859,67.5465,67.5964,49994.0
2025-01-03 12:30:00,67.71,67.71,67.26,67.28,40374.0,67.6264,67.6264,67.1769,67.1969,40374.0
2025-01-03 13:00:00,67.28,67.56,67.2,67.56,48898.0,67.1969,67.4766,67.117,67.4766,48898.0
2025-01-03 13:30:00,67.56,67.59,67.4,67.45,39180.0,67.4766,67.5065,67.3168,67.3667,39180.0
2025-01-03 14:00:00,67.45,67.47,67.08,67.1,37151.0,67.3667,67.3867,66.9972,67.0171,37151.0
2025-01-03 14:30:00,67.08,67.18,66.67,66.7,42557.0,66.9972,67.097,66.5877,66.6176,42557.0
2025-01-03 15:00:00,66.72,66.85,66.63,66.67,68012.0,66.6376,66.7674,66.5477,66.5877,68012.0
2025-01-03 15:30:00,66.66,66.66,66.11,66.12,317232.0,66.5777,66.5777,66.0284,66.0383,317232.0
2025-01-06 09:30:00,66.51,67.99,66.4,66.4,135348.0,66.4279,67.906,66.318,66.318,135348.0
2025-01-06 10:00:00,66.37,66.91,66.3,66.64,83975.0,66.288,66.8274,66.2181,66.5577,83975.0
2025-01-06 10:30:00,66.61,66.71,65.61,66.19,82480.0,66.5277,66.6276,65.529,66.1083,82480.0
2025-01-06 11:00:00,66.17,66.47,65.98,66.17,79237.0,66.0883,66.3879,65.8985,66.0883,79237.0
2025-01-06 11:30:00,66.11,66.34,66.03,66.32,356665.0,66.0284,66.2581,65.9485,66.2381,356665.0
2025-01-06 12:00:00,66.32,66.35,65.98,66.12,125760.0,66.2381,66.2681,65.8985,66.0383,125760.0
2025-01-06 12:30:00,66.12,66.12,65.69,65.94,111322.0,66.0383,66.0383,65.6089,65.8586,111322.0
2025-01-06 13:00:00,65.95,66.06,65.5,65.88,194440.0,65.8686,65.9784,65.4191,65.7986,194440.0
2025-01-06 13:30:00,65.86,66.56,65.75,66.39,107124.0,65.7787,66.4778,65.6688,66.308,107124.0
2025-01-06 14:00:00,66.39,66.39,66.1,66.23,90334.0,66.308,66.308,66.0184,66.1482,90334.0
2025-01-06 14:30:00,66.22,66.48,66.14,66.23,82483.0,66.1382,66.3979,66.0583,66.1482,82483.0
2025-01-06 15:00:00,66.2,66.22,65.96,66.18,96582.0,66.1183,66.1382,65.8785,66.0983,96582.0
2025-01-06 15:30:00,66.19,66.21,65.82,66.04,350126.0,66.1083,66.1282,65.7387,65.9584,350126.0
2025-01-07 09:30:00,66.1,67.18,66.1,67.18,79482.0,66.0184,67.097,66.0184,67.097,79482.0
2025-01-07 10:00:00,67.09,67.72,66.38,67.67,182860.0,67.0072,67.6364,66.298,67.5864,182860.0
2025-01-07 10:30:00,67.73,67.95,67.09,67.67,58017.0,67.6464,67.8661,67.0072,67.5864,58017.0
2025-01-07 11:00:00,67.69,67.78,66.98,67.3,51518.0,67.6064,67.6963,66.8973,67.2169,51518.0
2025-01-07 11:30:00,67.31,67.42,67.09,67.31,42145.0,67.2269,67.3367,67.0072,67.2269,42145.0
2025-01-07 12:00:00,67.31,67.65,67.16,67.18,25294.0,67.2269,67.5665,67.0771,67.097,25294.0
2025-01-07 12:30:00,67.19,67.23,67.01,67.13,22950.0,67.107,67.147,66.9272,67.0471,22950.0
2025-01-07 13:00:00,67.15,67.39,67.06,67.16,39202.0,67.0671,67.3068,66.9772,67.0771,39202.0
2025-01-07 13:30:00,67.16,67.19,66.95,67.08,30055.0,67.0771,67.107,66.8673,66.9972,30055.0
2025-01-07 14:00:00,67.05,67.1,66.9,66.95,36193.0,66.9672,67.0171,66.8174,66.8673,36193.0
2025-01-07 14:30:00,66.94,66.94,66.66,66.71,55078.0,66.8573,66.8573,66.5777,66.6276,55078.0
2025-01-07 15:00:00,66.69,66.7,66.08,66.13,62270.0,66.6076,66.6176,65.9984,66.0483,62270.0
2025-01-07 15:30:00,66.11,66.37,65.78,66.29,260778.0,66.0284,66.288,65.6988,66.2081,260778.0
2025-01-08 09:30:00,65.63,65.71,64.36,64.72,197649.0,65.549,65.6289,64.2805,64.6401,197649.0
2025-01-08 10:00:00,64.86,65.56,64.81,65.03,78943.0,64.7799,65.479,64.73,64.9497,78943.0
2025-01-08 10:30:00,65.06,65.29,64.89,65.04,60184.0,64.9797,65.2094,64.8099,64.9597,60184.0
2025-01-08 11:00:00,65.04,65.48,64.93,64.97,53037.0,64.9597,65.3991,64.8498,64.8898,53037.0
2025-01-08 11:30:00,64.97,65.16,64.82,64.92,40348.0,64.8898,65.0795,64.74,64.8398,40348.0
2025-01-08 12:00:00,64.97,65.03,64.73,64.9,57953.0,64.8898,64.9497,64.6501,64.8199,57953.0
2025-01-08 12:30:00,64.91,64.95,64.72,64.88,46788.0,64.8298,64.8698,64.6401,64.7999,46788.0
2025-01-08 13:00:00,64.88,65.07,64.78,65.03,41410.0,64.7999,64.9896,64.7,64.9497,41410.0
2025-01-08 13:30:00,65.02,65.12,64.61,64.75,72914.0,64.9397,65.0396,64.5302,64.67,72914.0
2025-01-08 14:00:00,64.75,65.09,64.68,64.99,42081.0,64.67,65.0096,64.6001,64.9097,42081.0
2025-01-08 14:30:00,65.01,65.01,64.86,64.95,72786.0,64.9297,64.9297,64.7799,64.8698,72786.0
2025-01-08 15:00:00,64.97,65.14,64.82,65.01,111954.0,64.8898,65.0596,64.74,64.9297,111954.0
2025-01-08 15:30:00,65.01,65.12,64.77,64.9,473239.0,64.9297,65.0396,64.69,64.8199,473239.0
2025-01-10 09:30:00,64.55,65.1,64.28,64.64,140828.0,64.4703,65.0196,64.2006,64.5602,140828.0
2025-01-10 10:00:00,64.52,65.25,64.05,65.02,68504.0,64.4403,65.1694,63.9709,64.9397,68504.0
2025-01-10 10:30:00,65.04,65.27,64.84,65.06,114799.0,64.9597,65.1894,64.7599,64.9797,114799.0
2025-01-10 11:00:00,65.06,65.15,64.76,64.92,60712.0,64.9797,65.0695,64.68,64.8398,60712.0
2025-01-10 11:30:00,64.87,65.06,64.79,64.89,41309.0,64.7899,64.9797,64.71,64.8099,41309.0
2025-01-10 12:00:00,64.87,65.16,64.83,65.01,56334.0,64.7899,65.0795,64.7499,64.9297,56334.0
2025-01-10 12:30:00,65.08,65.18,64.91,65.13,56277.0,64.9996,65.0995,64.8298,65.0496,56277.0
2025-01-10 13:00:00,65.09,65.4,64.88,65.27,38297.0,65.0096,65.3192,64.7999,65.1894,38297.0
2025-01-10 13:30:00,65.26,65.52,65.14,65.46,33695.0,65.1794,65.4391,65.0596,65.3792,33695.0
2025-01-10 14:00:00,65.45,65.69,65.34,65.56,45522.0,65.3692,65.6089,65.2593,65.479,45522.0
2025-01-10 14:30:00,65.6,65.76,65.54,65.63,52288.0,65.519,65.6788,65.4591,65.549,52288.0
2025-01-10 15:00:00,65.61,65.68,65.32,65.37,75495.0,65.529,65.5989,65.2393,65.2893,75495.0
2025-01-10 15:30:00,65.35,65.38,64.98,65.01,304123.0,65.2693,65.2993,64.8998,64.9297,304123.0
2025-01-13 09:30:00,65.27,66.22,64.97,66.14,60947.0,65.1894,66.1382,64.8898,66.0583,60947.0
2025-01-13 10:00:00,66.15,66.58,66.05,66.39,72516.0,66.0683,66.4978,65.9684,66.308,72516.0
2025-01-13 10:30:00,66.33,67.0,66.32,66.62,81673.0,66.2481,66.9173,66.2381,66.5377,81673.0
2025-01-13 11:00:00,66.62,66.91,66.5,66.71,59873.0,66.5377,66.8274,66.4179,66.6276,59873.0
2025-01-13 11:30:00,66.77,66.77,66.5,66.5,37160.0,66.6875,66.6875,66.4179,66.4179,37160.0
2025-01-13 12:00:00,66.51,66.68,66.48,66.53,39121.0,66.4279,66.5977,66.3979,66.4478,39121.0
2025-01-13 12:30:00,66.54,66.71,66.5,66.61,35117.0,66.4578,66.6276,66.4179,66.5277,35117.0
2025-01-13 13:00:00,66.62,66.86,66.56,66.86,30535.0,66.5377,66.7774,66.4778,66.7774,30535.0
2025-01-13 13:30:00,66.91,67.2,66.89,67.14,49569.0,66.8274,67.117,66.8074,67.0571,49569.0
2025-01-13 14:00:00,67.11,67.35,67.0,67.23,34606.0,67.0271,67.2668,66.9173,67.147,34606.0
2025-01-13 14:30:00,67.27,67.28,67.04,67.06,42031.0,67.1869,67.1969,66.9572,66.9772,42031.0
2025-01-13 15:00:00,67.05,67.36,66.99,67.13,51904.0,66.9672,67.2768,66.9073,67.0471,51904.0
2025-01-13 15:30:00,67.13,67.53,67.09,67.36,253931.0,67.0471,67.4466,67.0072,67.2768,253931.0
2025-01-14 09:30:00,70.63,71.54,70.13,70.7,305822.0,70.5428,71.4517,70.0434,70.6127,305822.0
2025-01-14 10:00:00,70.8,72.08,70.58,71.75,122212.0,70.7126,71.991,70.4928,71.6614,122212.0
2025-01-14 10:30:00,71.7,71.93,71.16,71.28,85546.0,71.6115,71.8412,71.0721,71.192,85546.0
2025-01-14 11:00:00,71.23,71.23,70.86,71.17,106501.0,71.142,71.142,70.7725,71.0821,106501.0
2025-01-14 11:30:00,71.17,71.21,70.76,70.78,47915.0,71.0821,71.1221,70.6726,70.6926,47915.0
2025-01-14 12:00:00,70.78,71.04,70.72,70.92,56541.0,70.6926,70.9523,70.6327,70.8324,56541.0
2025-01-14 12:30:00,70.88,71.0,70.61,70.72,36234.0,70.7925,70.9123,70.5228,70.6327,36234.0
2025-01-14 13:00:00,70.72,71.27,70.71,71.21,71040.0,70.6327,71.182,70.6227,71.1221,71040.0
2025-01-14 13:30:00,71.24,71.3,70.9,70.94,28728.0,71.152,71.212,70.8124,70.8524,28728.0
2025-01-14 14:00:00,70.95,71.23,70.74,71.2,50965.0,70.8624,71.142,70.6526,71.1121,50965.0
2025-01-14 14:30:00,71.22,71.28,70.95,70.98,32392.0,71.1321,71.192,70.8624,70.8923,32392.0
2025-01-14 15:00:00,70.99,71.1,70.71,71.05,51732.0,70.9023,71.0122,70.6227,70.9623,51732.0
2025-01-14 15:30:00,71.06,71.14,70.9,71.0,279408.0,70.9722,71.0521,70.8124,70.9123,279408.0
2025-01-15 09:30:00,72.0,72.23,70.89,71.01,197782.0,71.9111,72.1408,70.8025,70.9223,197782.0
2025-01-15 10:00:00,71.05,71.24,70.8,70.94,38052.0,70.9623,71.152,70.7126,70.8524,38052.0
2025-01-15 10:30:00,70.98,71.51,70.98,71.34,68994.0,70.8923,71.4217,70.8923,71.2519,68994.0
2025-01-15 11:00:00,71.33,71.47,70.5,70.67,85292.0,71.2419,71.3817,70.4129,70.5827,85292.0
2025-01-15 11:30:00,70.66,70.75,70.23,70.71,34838.0,70.5727,70.6626,70.1433,70.6227,34838.0
2025-01-15 12:00:00,70.71,70.75,70.46,70.55,40898.0,70.6227,70.6626,70.373,70.4629,40898.0
2025-01-15 12:30:00,70.52,71.05,70.46,70.81,146911.0,70.4329,70.9623,70.373,70.7226,146911.0
2025-01-15 13:00:00,70.81,71.02,70.68,70.99,40838.0,70.7226,70.9323,70.5927,70.9023,40838.0
2025-01-15 13:30:00,70.99,71.26,70.93,71.25,78147.0,70.9023,71.172,70.8424,71.162,78147.0
2025-01-15 14:00:00,71.28,71.35,71.15,71.31,50541.0,71.192,71.2619,71.0621,71.2219,50541.0
2025-01-15 14:30:00,71.34,71.43,71.16,71.24,48829.0,71.2519,71.3418,71.0721,71.152,48829.0
2025-01-15 15:00:00,71.23,71.35,71.09,71.33,88759.0,71.142,71.2619,71.0022,71.2419,88759.0
2025-01-15 15:30:00,71.33,71.35,70.91,71.01,228200.0,71.2419,71.2619,70.8224,70.9223,228200.0
2025-01-16 09:30:00,70.69,71.49,70.53,70.74,90832.0,70.6027,71.4017,70.4429,70.6526,90832.0
2025-01-16 10:00:00,70.65,70.68,70.21,70.66,29931.0,70.5628,70.5927,70.1233,70.5727,29931.0
2025-01-16 10:30:00,70.63,70.91,70.63,70.72,17996.0,70.5428,70.8224,70.5428,70.6327,17996.0
2025-01-16 11:00:00,70.75,70.97,70.54,70.59,32811.0,70.6626,70.8824,70.4529,70.5028,32811.0
2025-01-16 11:30:00,70.61,70.9,70.53,70.77,18886.0,70.5228,70.8124,70.4429,70.6826,18886.0
2025-01-16 12:00:00,70.74,70.99,70.6,70.8,15491.0,70.6526,70.9023,70.5128,70.7126,15491.0
2025-01-16 12:30:00,70.77,70.84,70.58,70.69,11584.0,70.6826,70.7525,70.4928,70.6027,11584.0
2025-01-16 13:00:00,70.68,70.89,70.59,70.8,42412.0,70.5927,70.8025,70.5028,70.7126,42412.0
2025-01-16 13:30:00,70.73,71.07,70.67,71.01,36092.0,70.6427,70.9822,70.5827,70.9223,36092.0
2025-01-16 14:00:00,71.03,71.61,70.97,71.56,40467.0,70.9423,71.5216,70.8824,71.4716,40467.0
2025-01-16 14:30:00,71.51,71.81,71.44,71.8,32670.0,71.4217,71.7213,71.3518,71.7113,32670.0
2025-01-16 15:00:00,71.78,71.9,71.5,71.67,42918.0,71.6914,71.8112,71.4117,71.5815,42918.0
2025-01-16 15:30:00,71.65,72.03,71.64,71.93,232901.0,71.5615,71.9411,71.5515,71.8412,232901.0
2025-01-17 09:30:00,72.32,72.63,71.81,72.0,117419.0,72.2307,72.5403,71.7213,71.9111,117419.0
2025-01-17 10:00:00,71.92,72.13,71.61,72.03,35308.0,71.8312,72.0409,71.5216,71.9411,35308.0
2025-01-17 10:30:00,72.03,72.05,71.8,71.8,20360.0,71.9411,71.961,71.7113,71.7113,20360.0
2025-01-17 11:00:00,71.85,71.94,71.54,71.71,55843.0,71.7613,71.8512,71.4517,71.6214,55843.0
2025-01-17 11:30:00,71.71,72.15,71.71,72.14,34087.0,71.6214,72.0609,71.6214,72.0509,34087.0
2025-01-17 12:00:00,72.16,72.21,72.03,72.18,12997.0,72.0709,72.1208,71.9411,72.0909,12997.0
2025-01-17 12:30:00,72.13,72.21,71.8,71.86,15830.0,72.0409,72.1208,71.7113,71.7713,15830.0
2025-01-17 13:00:00,71.86,71.87,71.69,71.76,49705.0,71.7713,71.7812,71.6015,71.6714,49705.0
2025-01-17 13:30:00,71.77,72.14,71.73,72.05,23195.0,71.6814,72.0509,71.6414,71.961,23195.0
2025-01-17 14:00:00,72.01,72.2,71.99,72.16,14672.0,71.9211,72.1108,71.9011,72.0709,14672.0
2025-01-17 14:30:00,72.13,72.22,71.96,72.14,35754.0,72.0409,72.1308,71.8711,72.0509,35754.0
2025-01-17 15:00:00,72.12,72.64,72.02,72.63,117604.0,72.0309,72.5503,71.9311,72.5403,117604.0
2025-01-17 15:30:00,72.61,72.77,72.53,72.64,316707.0,72.5203,72.6801,72.4404,72.5503,316707.0
2025-01-21 09:30:00,73.26,73.92,73.26,73.72,137124.0,73.1695,73.8287,73.1695,73.629,137124.0
2025-01-21 10:00:00,73.72,74.19,73.58,74.04,67855.0,73.629,74.0984,73.4891,73.9486,67855.0
2025-01-21 10:30:00,74.03,74.22,73.98,74.17,76678.0,73.9386,74.1283,73.8886,74.0784,76678.0
2025-01-21 11:00:00,74.17,74.75,74.16,74.45,101649.0,74.0784,74.6577,74.0684,74.3581,101649.0
2025-01-21 11:30:00,74.45,74.61,74.45,74.56,46753.0,74.3581,74.5179,74.3581,74.4679,46753.0
2025-01-21 12:00:00,74.59,74.84,74.45,74.68,101086.0,74.4979,74.7476,74.3581,74.5878,101086.0
2025-01-21 12:30:00,74.61,74.7,74.31,74.31,94253.0,74.5179,74.6078,74.2182,74.2182,94253.0
2025-01-21 13:00:00,74.31,74.55,74.21,74.53,49458.0,74.2182,74.4579,74.1184,74.438,49458.0
2025-01-21 13:30:00,74.56,74.62,74.2,74.29,87946.0,74.4679,74.5279,74.1084,74.1983,87946.0
2025-01-21 14:00:00,74.26,74.32,73.87,74.05,85265.0,74.1683,74.2282,73.7788,73.9586,85265.0
2025-01-21 14:30:00,73.99,74.17,73.99,74.03,66218.0,73.8986,74.0784,73.8986,73.9386,66218.0
2025-01-21 15:00:00,74.03,74.1,73.88,73.96,118532.0,73.9386,74.0085,73.7888,73.8687,118532.0
2025-01-21 15:30:00,73.96,74.27,73.82,73.99,360489.0,73.8687,74.1783,73.7288,73.8986,360489.0
2025-01-22 09:30:00,74.02,74.02,73.45,73.91,60213.0,73.9286,73.9286,73.3593,73.8187,60213.0
2025-01-22 10:00:00,73.99,74.22,73.91,74.01,57273.0,73.8986,74.1283,73.8187,73.9186,57273.0
2025-01-22 10:30:00,74.0,74.1,73.79,74.09,45387.0,73.9086,74.0085,73.6989,73.9985,45387.0
2025-01-22 11:00:00,74.02,74.22,73.95,74.2,61642.0,73.9286,74.1283,73.8587,74.1084,61642.0
2025-01-22 11:30:00,74.17,74.27,74.09,74.2,48210.0,74.0784,74.1783,73.9985,74.1084,48210.0
2025-01-22 12:00:00,74.13,74.27,74.11,74.14,30994.0,74.0385,74.1783,74.0185,74.0484,30994.0
2025-01-22 12:30:00,74.14,74.16,73.71,73.74,100900.0,74.0484,74.0684,73.619,73.6489,100900.0
2025-01-22 13:00:00,73.74,74.01,73.54,73.94,45420.0,73.6489,73.9186,73.4492,73.8487,45420.0
2025-01-22 13:30:00,73.94,74.05,73.93,74.0,48736.0,73.8487,73.9586,73.8387,73.9086,48736.0
2025-01-22 14:00:00,74.02,74.05,73.38,73.43,150135.0,73.9286,73.9586,73.2894,73.3393,150135.0
2025-01-22 14:30:00,73.42,73.48,73.05,73.05,38278.0,73.3293,73.3893,72.9598,72.9598,38278.0
2025-01-22 15:00:00,73.06,73.46,72.99,73.42,68951.0,72.9698,73.3693,72.8999,73.3293,68951.0
2025-01-22 15:30:00,73.42,73.47,73.01,73.06,232300.0,73.3293,73.3793,72.9198,72.9698,232300.0
2025-01-23 09:30:00,73.11,73.57,72.84,73.4,71656.0,73.0197,73.4791,72.7501,73.3094,71656.0
2025-01-23 10:00:00,73.39,73.57,73.01,73.25,55471.0,73.2994,73.4791,72.9198,73.1595,55471.0
2025-01-23 10:30:00,73.25,73.25,72.73,72.75,22137.0,73.1595,73.1595,72.6402,72.6602,22137.0
2025-01-23 11:00:00,72.8,73.3,72.8,73.13,35199.0,72.7101,73.2095,72.7101,73.0397,35199.0
2025-01-23 11:30:00,73.1,73.27,73.04,73.2,24527.0,73.0097,73.1795,72.9498,73.1096,24527.0
2025-01-23 12:00:00,73.2,73.81,73.1,73.81,44466.0,73.1096,73.7189,73.0097,73.7189,44466.0
2025-01-23 12:30:00,73.82,73.88,73.65,73.67,27868.0,73.7288,73.7888,73.5591,73.579,27868.0
2025-01-23 13:00:00,73.66,73.71,73.51,73.55,28188.0,73.569,73.619,73.4192,73.4592,28188.0
2025-01-23 13:30:00,73.55,73.72,73.43,73.67,41477.0,73.4592,73.629,73.3393,73.579,41477.0
2025-01-23 14:00:00,73.63,73.91,73.62,73.82,29244.0,73.5391,73.8187,73.5291,73.7288,29244.0
2025-01-23 14:30:00,73.8,73.94,73.68,73.72,35741.0,73.7089,73.8487,73.589,73.629,35741.0
2025-01-23 15:00:00,73.65,73.85,73.58,73.68,30407.0,73.5591,73.7588,73.4891,73.589,30407.0
2025-01-23 15:30:00,73.7,73.74,73.37,73.71,222357.0,73.609,73.6489,73.2794,73.619,222357.0
2025-01-24 09:30:00,74.38,74.38,73.06,73.26,56882.0,74.2881,74.2881,72.9698,73.1695,56882.0
2025-01-24 10:00:00,73.3,73.43,73.03,73.24,27775.0,73.2095,73.3393,72.9398,73.1496,27775.0
2025-01-24 10:30:00,73.2,73.26,72.95,73.12,29086.0,73.1096,73.1695,72.8599,73.0297,29086.0
2025-01-24 11:00:00,73.14,73.71,73.07,73.7,23257.0,73.0497,73.619,72.9798,73.609,23257.0
2025-01-24 11:30:00,73.64,74.32,73.59,74.31,33224.0,73.5491,74.2282,73.4991,74.2182,33224.0
2025-01-24 12:00:00,74.35,74.61,74.23,74.27,59123.0,74.2582,74.5179,74.1383,74.1783,59123.0
2025-01-24 12:30:00,74.27,74.39,74.05,74.08,21824.0,74.1783,74.2981,73.9586,73.9885,21824.0
2025-01-24 13:00:00,74.09,74.18,73.94,74.0,98517.0,73.9985,74.0884,73.8487,73.9086,98517.0
2025-01-24 13:30:00,74.0,74.26,74.0,74.19,21542.0,73.9086,74.1683,73.9086,74.0984,21542.0
2025-01-24 14:00:00,74.17,74.43,74.14,74.35,40864.0,74.0784,74.3381,74.0484,74.2582,40864.0
2025-01-24 14:30:00,74.35,74.46,74.25,74.32,28392.0,74.2582,74.368,74.1583,74.2282,28392.0
2025-01-24 15:00:00,74.31,74.36,74.07,74.1,39735.0,74.2182,74.2682,73.9785,74.0085,39735.0
2025-01-24 15:30:00,74.09,74.21,73.85,73.99,306101.0,73.9985,74.1184,73.7588,73.8986,306101.0
2025-01-27 09:30:00,75.0,75.84,74.6,74.64,168912.0,74.9074,75.7463,74.5079,74.5478,168912.0
2025-01-27 10:00:00,74.64,74.92,74.42,74.61,82100.0,74.5478,74.8275,74.3281,74.5179,82100.0
2025-01-27 10:30:00,74.61,74.68,74.14,74.14,80268.0,74.5179,74.5878,74.0484,74.0484,80268.0
2025-01-27 11:00:00,74.14,74.81,74.06,74.68,48098.0,74.0484,74.7176,73.9685,74.5878,48098.0
2025-01-27 11:30:00,74.69,74.95,74.42,74.42,54398.0,74.5978,74.8574,74.3281,74.3281,54398.0
2025-01-27 12:00:00,74.42,74.76,74.27,74.75,40437.0,74.3281,74.6677,74.1783,74.6577,40437.0
2025-01-27 12:30:00,74.75,74.75,74.52,74.57,47987.0,74.6577,74.6577,74.428,74.4779,47987.0
2025-01-27 13:00:00,74.62,74.68,74.08,74.16,36926.0,74.5279,74.5878,73.9885,74.0684,36926.0
2025-01-27 13:30:00,74.11,74.16,73.88,73.99,35352.0,74.0185,74.0684,73.7888,73.8986,35352.0
2025-01-27 14:00:00,74.01,74.36,73.98,74.16,44370.0,73.9186,74.2682,73.8886,74.0684,44370.0
2025-01-27 14:30:00,74.12,74.28,74.02,74.06,31249.0,74.0285,74.1883,73.9286,73.9685,31249.0
2025-01-27 15:00:00,74.05,74.23,73.73,73.78,49719.0,73.9586,74.1383,73.639,73.6889,49719.0
2025-01-27 15:30:00,73.79,74.17,73.67,74.13,239808.0,73.6989,74.0784,73.579,74.0385,239808.0
2025-01-28 09:30:00,74.42,75.3,73.81,74.37,73067.0,74.3281,75.207,73.7189,74.2782,73067.0
2025-01-28 10:00:00,74.28,74.39,72.95,73.08,68904.0,74.1883,74.2981,72.8599,72.9898,68904.0
2025-01-28 10:30:00,73.01,73.4,72.66,73.09,121978.0,72.9198,73.3094,72.5703,72.9997,121978.0
2025-01-28 11:00:00,73.09,73.27,72.42,72.43,34798.0,72.9997,73.1795,72.3306,72.3406,34798.0
2025-01-28 11:30:00,72.47,72.53,71.78,71.94,72038.0,72.3805,72.4404,71.6914,71.8512,72038.0
2025-01-28 12:00:00,71.95,72.23,71.82,72.0,52157.0,71.8611,72.1408,71.7313,71.9111,52157.0
2025-01-28 12:30:00,71.98,72.22,71.98,72.03,33350.0,71.8911,72.1308,71.8911,71.9411,33350.0
2025-01-28 13:00:00,72.01,72.23,71.83,72.0,30836.0,71.9211,72.1408,71.7413,71.9111,30836.0
2025-01-28 13:30:00,72.0,72.25,71.65,71.69,42098.0,71.9111,72.1608,71.5615,71.6015,42098.0
2025-01-28 14:00:00,71.71,71.89,71.6,71.78,45103.0,71.6214,71.8012,71.5116,71.6914,45103.0
2025-01-28 14:30:00,71.78,72.09,71.72,72.02,31483.0,71.6914,72.001,71.6314,71.9311,31483.0
2025-01-28 15:00:00,72.04,72.22,71.83,71.96,106625.0,71.951,72.1308,71.7413,71.8711,106625.0
2025-01-28 15:30:00,71.95,72.07,71.73,71.87,303547.0,71.8611,71.981,71.6414,71.7812,303547.0
2025-01-29 09:30:00,71.7,71.84,70.74,71.06,39867.0,71.6115,71.7513,70.6526,70.9722,39867.0
2025-01-29 10:00:00,71.1,71.75,70.98,71.63,17197.0,71.0122,71.6614,70.8923,71.5415,17197.0
2025-01-29 10:30:00,71.72,72.24,71.67,71.91,20175.0,71.6314,72.1508,71.5815,71.8212,20175.0
2025-01-29 11:00:00,71.95,72.23,71.81,71.86,45479.0,71.8611,72.1408,71.7213,71.7713,45479.0
2025-01-29 11:30:00,71.91,72.06,71.75,71.76,26389.0,71.8212,71.971,71.6614,71.6714,26389.0
2025-01-29 12:00:00,71.83,72.18,71.69,71.7,42179.0,71.7413,72.0909,71.6015,71.6115,42179.0
2025-01-29 12:30:00,71.69,71.8,71.57,71.8,15634.0,71.6015,71.7113,71.4816,71.7113,15634.0
2025-01-29 13:00:00,71.8,71.89,71.64,71.67,26715.0,71.7113,71.8012,71.5515,71.5815,26715.0
2025-01-29 13:30:00,71.66,71.92,71.66,71.81,18007.0,71.5715,71.8312,71.5715,71.7213,18007.0
2025-01-29 14:00:00,71.76,71.76,70.96,71.09,31140.0,71.6714,71.6714,70.8724,71.0022,31140.0
2025-01-29 14:30:00,71.08,71.48,70.99,71.16,47538.0,70.9922,71.3917,70.9023,71.0721,47538.0
2025-01-29 15:00:00,71.16,71.27,70.79,71.05,33541.0,71.0721,71.182,70.7026,70.9623,33541.0
2025-01-29 15:30:00,71.01,71.18,70.92,70.95,149656.0,70.9223,71.0921,70.8324,70.8624,149656.0
2025-01-30 09:30:00,70.97,71.28,69.45,69.65,93602.0,70.8824,71.192,69.3642,69.564,93602.0
2025-01-30 10:00:00,69.76,70.27,69.59,69.89,70785.0,69.6739,70.1832,69.5041,69.8037,70785.0
2025-01-30 10:30:00,69.86,70.52,69.82,70.49,84118.0,69.7737,70.4329,69.7338,70.403,84118.0
2025-01-30 11:00:00,70.49,70.64,70.32,70.62,28714.0,70.403,70.5528,70.2332,70.5328,28714.0
2025-01-30 11:30:00,70.61,70.62,70.25,70.36,20578.0,70.5228,70.5328,70.1632,70.2731,20578.0
2025-01-30 12:00:00,70.34,70.35,69.84,69.96,34580.0,70.2531,70.2631,69.7538,69.8736,34580.0
2025-01-30 12:30:00,69.98,70.36,69.87,70.36,25649.0,69.8936,70.2731,69.7837,70.2731,25649.0
2025-01-30 13:00:00,70.36,70.86,70.36,70.85,45744.0,70.2731,70.7725,70.2731,70.7625,45744.0
2025-01-30 13:30:00,70.82,71.07,70.62,71.01,50953.0,70.7325,70.9822,70.5328,70.9223,50953.0
2025-01-30 14:00:00,71.0,71.39,70.82,71.37,78679.0,70.9123,71.3018,70.7325,71.2819,78679.0
2025-01-30 14:30:00,71.42,71.86,71.35,71.8,115510.0,71.3318,71.7713,71.2619,71.7113,115510.0
2025-01-30 15:00:00,71.8,72.36,71.75,72.32,134305.0,71.7113,72.2706,71.6614,72.2307,134305.0
2025-01-30 15:30:00,72.32,72.46,71.32,72.17,432648.0,72.2307,72.3705,71.2319,72.0809,432648.0
2025-01-31 09:30:00,71.72,72.36,71.51,71.77,92784.0,71.6314,72.2706,71.4217,71.6814,92784.0
2025-01-31 10:00:00,71.81,72.3,71.48,72.24,48676.0,71.7213,72.2107,71.3917,72.1508,48676.0
2025-01-31 10:30:00,72.21,72.29,71.8,72.03,41676.0,72.1208,72.2007,71.7113,71.9411,41676.0
2025-01-31 11:00:00,72.13,72.17,71.72,71.76,75295.0,72.0409,72.0809,71.6314,71.6714,75295.0
2025-01-31 11:30:00,71.76,72.25,71.63,72.13,56928.0,71.6714,72.1608,71.5415,72.0409,56928.0
2025-01-31 12:00:00,72.1,72.58,71.96,72.5,28295.0,72.011,72.4904,71.8711,72.4105,28295.0
2025-01-31 12:30:00,72.53,72.62,72.3,72.5,31361.0,72.4404,72.5303,72.2107,72.4105,31361.0
2025-01-31 13:00:00,72.51,72.51,71.79,71.93,95669.0,72.4205,72.4205,71.7013,71.8412,95669.0
2025-01-31 13:30:00,71.87,71.91,71.33,71.33,161825.0,71.7812,71.8212,71.2419,71.2419,161825.0
2025-01-31 14:00:00,71.31,71.72,71.08,71.64,298609.0,71.2219,71.6314,70.9922,71.5515,298609.0
2025-01-31 14:30:00,71.65,71.81,71.07,71.12,58978.0,71.5615,71.7213,70.9822,71.0322,58978.0
2025-01-31 15:00:00,71.09,71.09,70.55,70.6,64044.0,71.0022,71.0022,70.4629,70.5128,64044.0
2025-01-31 15:30:00,70.63,71.22,70.51,71.03,527421.0,70.5428,71.1321,70.4229,70.9423,527421.0
2025-02-03 09:30:00,69.03,69.25,66.54,67.08,234901.0,68.9448,69.1645,66.4578,66.9972,234901.0
2025-02-03 10:00:00,67.09,69.43,67.06,69.43,124820.0,67.0072,69.3443,66.9772,69.3443,124820.0
2025-02-03 10:30:00,69.33,69.62,68.96,69.56,135218.0,69.2444,69.534,68.8748,69.4741,135218.0
2025-02-03 11:00:00,69.56,69.95,69.54,69.69,42592.0,69.4741,69.8636,69.4541,69.6039,42592.0
2025-02-03 11:30:00,69.72,70.26,69.55,69.67,145493.0,69.6339,70.1732,69.4641,69.584,145493.0
2025-02-03 12:00:00,69.59,69.65,68.98,68.98,65773.0,69.5041,69.564,68.8948,68.8948,65773.0
2025-02-03 12:30:00,68.98,69.06,68.48,68.76,56418.0,68.8948,68.9747,68.3954,68.6751,56418.0
2025-02-03 13:00:00,68.78,69.05,68.57,68.91,62032.0,68.6951,68.9647,68.4853,68.8249,62032.0
2025-02-03 13:30:00,68.86,69.22,68.83,68.87,92848.0,68.775,69.1345,68.745,68.785,92848.0
2025-02-03 14:00:00,68.9,69.25,68.89,69.16,63041.0,68.8149,69.1645,68.8049,69.0746,63041.0
2025-02-03 14:30:00,69.12,69.63,69.06,69.22,275741.0,69.0346,69.544,68.9747,69.1345,275741.0
2025-02-03 15:00:00,69.17,69.37,68.7,68.77,342953.0,69.0846,69.2843,68.6152,68.6851,342953.0
2025-02-03 15:30:00,68.76,69.54,68.65,68.79,424792.0,68.6751,69.4541,68.5652,68.7051,424792.0
2025-02-04 09:30:00,69.35,70.37,69.35,70.36,54115.0,69.2644,70.2831,69.2644,70.2731,54115.0
2025-02-04 10:00:00,70.26,70.5,69.89,70.37,62870.0,70.1732,70.4129,69.8037,70.2831,62870.0
2025-02-04 10:30:00,70.48,70.85,70.31,70.73,148383.0,70.393,70.7625,70.2232,70.6427,148383.0
2025-02-04 11:00:00,70.67,71.0,70.59,70.67,25488.0,70.5827,70.9123,70.5028,70.5827,25488.0
2025-02-04 11:30:00,70.66,71.06,70.66,70.87,37359.0,70.5727,70.9722,70.5727,70.7825,37359.0
2025-02-04 12:00:00,70.91,71.03,70.79,70.81,47637.0,70.8224,70.9423,70.7026,70.7226,47637.0
2025-02-04 12:30:00,70.83,70.88,70.67,70.85,127807.0,70.7425,70.7925,70.5827,70.7625,127807.0
2025-02-04 13:00:00,70.9,71.14,70.87,71.05,66180.0,70.8124,71.0521,70.7825,70.9623,66180.0
2025-02-04 13:30:00,71.05,71.18,70.77,71.03,48378.0,70.9623,71.0921,70.6826,70.9423,48378.0
2025-02-04 14:00:00,71.0,71.29,70.99,71.25,119269.0,70.9123,71.202,70.9023,71.162,119269.0
2025-02-04 14:30:00,71.27,71.51,71.25,71.5,66849.0,71.182,71.4217,71.162,71.4117,66849.0
2025-02-04 15:00:00,71.45,71.65,71.44,71.58,66747.0,71.3618,71.5615,71.3518,71.4916,66747.0
2025-02-04 15:30:00,71.56,71.83,71.36,71.37,396215.0,71.4716,71.7413,71.2719,71.2819,396215.0
2025-02-05 09:30:00,71.08,71.13,69.78,70.65,51966.0,70.9922,71.0422,69.6938,70.5628,51966.0
2025-02-05 10:00:00,70.7,70.86,69.95,70.08,45165.0,70.6127,70.7725,69.8636,69.9935,45165.0
2025-02-05 10:30:00,70.1,70.57,69.98,70.15,38767.0,70.0134,70.4829,69.8936,70.0634,38767.0
2025-02-05 11:00:00,70.07,70.32,69.87,70.13,68046.0,69.9835,70.2332,69.7837,70.0434,68046.0
2025-02-05 11:30:00,70.16,70.34,70.09,70.25,74909.0,70.0734,70.2531,70.0034,70.1632,74909.0
2025-02-05 12:00:00,70.24,70.9,70.22,70.49,111147.0,70.1533,70.8124,70.1333,70.403,111147.0
2025-02-05 12:30:00,70.52,70.56,70.22,70.28,57685.0,70.4329,70.4729,70.1333,70.1932,57685.0
2025-02-05 13:00:00,70.28,70.42,70.12,70.34,58275.0,70.1932,70.333,70.0334,70.2531,58275.0
2025-02-05 13:30:00,70.31,70.38,69.97,70.02,48951.0,70.2232,70.2931,69.8836,69.9335,48951.0
2025-02-05 14:00:00,70.01,70.15,70.0,70.03,43986.0,69.9235,70.0634,69.9136,69.9435,43986.0
2025-02-05 14:30:00,70.05,70.38,70.0,70.1,155533.0,69.9635,70.2931,69.9136,70.0134,155533.0
2025-02-05 15:00:00,70.09,70.14,69.61,69.62,63279.0,70.0034,70.0534,69.524,69.534,63279.0
2025-02-05 15:30:00,69.64,70.13,69.56,69.93,222297.0,69.554,70.0434,69.4741,69.8436,222297.0
2025-02-06 09:30:00,70.73,71.25,69.84,69.96,60821.0,70.6427,71.162,69.7538,69.8736,60821.0
2025-02-06 10:00:00,69.99,70.4,69.81,70.15,212952.0,69.9036,70.3131,69.7238,70.0634,212952.0
2025-02-06 10:30:00,70.19,70.21,69.72,69.92,34659.0,70.1033,70.1233,69.6339,69.8337,34659.0
2025-02-06 11:00:00,69.88,69.99,69.51,69.87,36875.0,69.7937,69.9036,69.4242,69.7837,36875.0
2025-02-06 11:30:00,69.9,70.0,69.49,69.5,44316.0,69.8137,69.9136,69.4042,69.4142,44316.0
2025-02-06 12:00:00,69.52,69.76,69.44,69.65,104924.0,69.4342,69.6739,69.3542,69.564,104924.0
2025-02-06 12:30:00,69.64,69.82,69.58,69.79,39853.0,69.554,69.7338,69.4941,69.7038,39853.0
2025-02-06 13:00:00,69.77,69.99,69.66,69.73,53425.0,69.6838,69.9036,69.574,69.6439,53425.0
2025-02-06 13:30:00,69.74,69.91,69.69,69.78,55225.0,69.6539,69.8237,69.6039,69.6938,55225.0
2025-02-06 14:00:00,69.76,69.84,69.23,69.24,34703.0,69.6739,69.7538,69.1445,69.1545,34703.0
2025-02-06 14:30:00,69.2,69.22,68.86,68.97,63723.0,69.1145,69.1345,68.775,68.8848,63723.0
2025-02-06 15:00:00,68.97,68.98,68.52,68.55,106294.0,68.8848,68.8948,68.4354,68.4653,106294.0
2025-02-06 15:30:00,68.56,69.21,68.55,68.9,400792.0,68.4753,69.1245,68.4653,68.8149,400792.0
2025-02-07 09:30:00,69.05,69.07,67.82,68.87,43580.0,68.9647,68.9847,67.7362,68.785,43580.0
2025-02-07 10:00:00,68.69,68.93,68.52,68.73,43467.0,68.6052,68.8449,68.4354,68.6451,43467.0
2025-02-07 10:30:00,68.75,68.75,68.09,68.23,38384.0,68.6651,68.6651,68.0059,68.1457,38384.0
2025-02-07 11:00:00,68.21,68.61,67.93,68.2,52592.0,68.1258,68.5253,67.8461,68.1158,52592.0
2025-02-07 11:30:00,68.21,68.33,68.06,68.07,16489.0,68.1258,68.2456,67.976,67.9859,16489.0
2025-02-07 12:00:00,68.08,68.59,68.03,68.48,27746.0,67.9959,68.5053,67.946,68.3954,27746.0
2025-02-07 12:30:00,68.4,68.56,68.25,68.47,14716.0,68.3155,68.4753,68.1657,68.3854,14716.0
2025-02-07 13:00:00,68.47,68.97,68.47,68.71,20261.0,68.3854,68.8848,68.3854,68.6252,20261.0
2025-02-07 13:30:00,68.72,68.81,68.43,68.43,20596.0,68.6351,68.725,68.3455,68.3455,20596.0
2025-02-07 14:00:00,68.43,68.49,68.36,68.42,22181.0,68.3455,68.4054,68.2756,68.3355,22181.0
2025-02-07 14:30:00,68.42,68.63,68.37,68.59,30698.0,68.3355,68.5452,68.2856,68.5053,30698.0
2025-02-07 15:00:00,68.56,68.67,68.42,68.46,45267.0,68.4753,68.5852,68.3355,68.3755,45267.0
2025-02-07 15:30:00,68.46,68.47,68.0,68.04,203223.0,68.3755,68.3854,67.916,67.956,203223.0
2025-02-10 09:30:00,68.68,68.73,67.3,67.78,44490.0,68.5952,68.6451,67.2169,67.6963,44490.0
2025-02-10 10:00:00,67.88,68.11,67.75,67.95,34682.0,67.7962,68.0259,67.6663,67.8661,34682.0
2025-02-10 10:30:00,67.95,68.07,67.42,67.44,34984.0,67.8661,67.9859,67.3367,67.3567,34984.0
2025-02-10 11:00:00,67.41,67.55,67.32,67.41,21515.0,67.3268,67.4666,67.2369,67.3268,21515.0
2025-02-10 11:30:00,67.49,67.65,67.25,67.39,26900.0,67.4067,67.5665,67.167,67.3068,26900.0
2025-02-10 12:00:00,67.47,67.66,67.43,67.49,26369.0,67.3867,67.5764,67.3467,67.4067,26369.0
2025-02-10 12:30:00,67.49,67.55,67.36,67.41,26602.0,67.4067,67.4666,67.2768,67.3268,26602.0
2025-02-10 13:00:00,67.43,67.74,67.43,67.53,30068.0,67.3467,67.6563,67.3467,67.4466,30068.0
2025-02-10 13:30:00,67.53,67.84,67.43,67.48,44050.0,67.4466,67.7562,67.3467,67.3967,44050.0
2025-02-10 14:00:00,67.5,67.68,67.35,67.62,41397.0,67.4166,67.5964,67.2668,67.5365,41397.0
2025-02-10 14:30:00,67.62,67.68,67.37,67.4,29370.0,67.5365,67.5964,67.2868,67.3168,29370.0
2025-02-10 15:00:00,67.4,67.45,67.15,67.15,67264.0,67.3168,67.3667,67.0671,67.0671,67264.0
2025-02-10 15:30:00,67.15,67.36,66.94,66.95,193633.0,67.0671,67.2768,66.8573,66.8673,193633.0
2025-02-11 09:30:00,66.71,67.44,65.9,67.35,79618.0,66.6276,67.3567,65.8186,67.2668,79618.0
2025-02-11 10:00:00,67.38,67.38,66.72,67.07,38099.0,67.2968,67.2968,66.6376,66.9872,38099.0
2025-02-11 10:30:00,67.04,67.56,66.97,67.56,47417.0,66.9572,67.4766,66.8873,67.4766,47417.0
2025-02-11 11:00:00,67.54,67.86,67.42,67.62,64050.0,67.4566,67.7762,67.3367,67.5365,64050.0
2025-02-11 11:30:00,67.64,67.64,67.26,67.45,37263.0,67.5565,67.5565,67.1769,67.3667,37263.0
2025-02-11 12:00:00,67.51,67.75,67.46,67.51,27353.0,67.4266,67.6663,67.3767,67.4266,27353.0
2025-02-11 12:30:00,67.5,67.56,67.22,67.23,43156.0,67.4166,67.4766,67.137,67.147,43156.0
2025-02-11 13:00:00,67.25,67.26,66.98,67.01,33763.0,67.167,67.1769,66.8973,66.9272,33763.0
2025-02-11 13:30:00,67.01,67.38,66.98,67.14,42649.0,66.9272,67.2968,66.8973,67.0571,42649.0
2025-02-11 14:00:00,67.13,67.32,67.1,67.19,29087.0,67.0471,67.2369,67.0171,67.107,29087.0
2025-02-11 14:30:00,67.22,67.25,66.66,66.73,98015.0,67.137,67.167,66.5777,66.6476,98015.0
2025-02-11 15:00:00,66.73,66.8,66.36,66.45,177477.0,66.6476,66.7175,66.2781,66.3679,177477.0
2025-02-11 15:30:00,66.45,66.97,66.45,66.84,208049.0,66.3679,66.8873,66.3679,66.7575,208049.0
2025-02-12 09:30:00,66.14,66.78,65.65,66.78,62873.0,66.0583,66.6975,65.5689,66.6975,62873.0
2025-02-12 10:00:00,66.72,66.74,66.34,66.48,48783.0,66.6376,66.6576,66.2581,66.3979,48783.0
2025-02-12 10:30:00,66.48,66.85,66.34,66.73,54663.0,66.3979,66.7674,66.2581,66.6476,54663.0
2025-02-12 11:00:00,66.72,66.76,66.37,66.45,30639.0,66.6376,66.6776,66.288,66.3679,30639.0
2025-02-12 11:30:00,66.44,66.51,66.24,66.43,38216.0,66.358,66.4279,66.1582,66.348,38216.0
2025-02-12 12:00:00,66.41,66.85,66.26,66.66,30606.0,66.328,66.7674,66.1782,66.5777,30606.0
2025-02-12 12:30:00,66.66,67.26,66.62,67.14,40900.0,66.5777,67.1769,66.5377,67.0571,40900.0
2025-02-12 13:00:00,67.13,67.42,67.03,67.36,55427.0,67.0471,67.3367,66.9472,67.2768,55427.0
2025-02-12 13:30:00,67.36,67.45,67.21,67.31,39172.0,67.2768,67.3667,67.127,67.2269,39172.0
2025-02-12 14:00:00,67.27,67.43,67.15,67.28,80181.0,67.1869,67.3467,67.0671,67.1969,80181.0
2025-02-12 14:30:00,67.28,67.42,67.2,67.35,41320.0,67.1969,67.3367,67.117,67.2668,41320.0
2025-02-12 15:00:00,67.35,67.47,67.27,67.27,47058.0,67.2668,67.3867,67.1869,67.1869,47058.0
2025-02-12 15:30:00,67.28,67.35,66.4,66.42,300234.0,67.1969,67.2668,66.318,66.338,300234.0
2025-02-13 09:30:00,66.75,67.0,65.94,66.03,77568.0,66.6676,66.9173,65.8586,65.9485,77568.0
2025-02-13 10:00:00,65.97,66.2,65.8,66.19,69623.0,65.8885,66.1183,65.7187,66.1083,69623.0
2025-02-13 10:30:00,66.17,66.18,65.66,66.1,53154.0,66.0883,66.0983,65.5789,66.0184,53154.0
2025-02-13 11:00:00,66.17,66.59,66.1,66.56,40405.0,66.0883,66.5078,66.0184,66.4778,40405.0
2025-02-13 11:30:00,66.56,66.9,66.49,66.52,35003.0,66.4778,66.8174,66.4079,66.4379,35003.0
2025-02-13 12:00:00,66.53,66.56,66.33,66.45,36577.0,66.4478,66.4778,66.2481,66.3679,36577.0
2025-02-13 12:30:00,66.43,66.44,66.12,66.2,34750.0,66.348,66.358,66.0383,66.1183,34750.0
2025-02-13 13:00:00,66.2,66.37,66.17,66.26,27867.0,66.1183,66.288,66.0883,66.1782,27867.0
2025-02-13 13:30:00,66.24,66.31,65.97,66.08,38972.0,66.1582,66.2281,65.8885,65.9984,38972.0
2025-02-13 14:00:00,66.03,66.26,65.95,66.23,45482.0,65.9485,66.1782,65.8686,66.1482,45482.0
2025-02-13 14:30:00,66.18,66.22,65.68,65.7,51832.0,66.0983,66.1382,65.5989,65.6189,51832.0
2025-02-13 15:00:00,65.7,65.75,65.4,65.55,67488.0,65.6189,65.6688,65.3192,65.4691,67488.0
2025-02-13 15:30:00,65.54,65.81,65.16,65.29,302612.0,65.4591,65.7287,65.0795,65.2094,302612.0
2025-02-14 09:30:00,68.24,70.51,67.75,69.37,271144.0,68.1557,70.4229,67.6663,69.2843,271144.0
2025-02-14 10:00:00,69.37,69.37,68.39,68.84,277638.0,69.2843,69.2843,68.3055,68.755,277638.0
2025-02-14 10:30:00,68.93,69.12,68.62,69.0,151949.0,68.8449,69.0346,68.5353,68.9148,151949.0
2025-02-14 11:00:00,69.0,69.23,68.72,68.75,125916.0,68.9148,69.1445,68.6351,68.6651,125916.0
2025-02-14 11:30:00,68.75,68.92,68.55,68.91,106492.0,68.6651,68.8349,68.4653,68.8249,106492.0
2025-02-14 12:00:00,68.92,69.11,68.84,68.95,52432.0,68.8349,69.0247,68.755,68.8649,52432.0
2025-02-14 12:30:00,68.97,69.64,68.9,69.38,169316.0,68.8848,69.554,68.8149,69.2943,169316.0
2025-02-14 13:00:00,69.39,69.45,68.96,68.99,65272.0,69.3043,69.3642,68.8748,68.9048,65272.0
2025-02-14 13:30:00,68.98,69.12,68.88,69.05,43463.0,68.8948,69.0346,68.7949,68.9647,43463.0
2025-02-14 14:00:00,69.05,69.14,68.8,68.8,42170.0,68.9647,69.0546,68.715,68.715,42170.0
2025-02-14 14:30:00,68.82,68.96,68.57,68.67,136251.0,68.735,68.8748,68.4853,68.5852,136251.0
2025-02-14 15:00:00,68.63,68.81,68.59,68.74,124407.0,68.5452,68.725,68.5053,68.6551,124407.0
2025-02-14 15:30:00,68.72,68.76,67.92,68.01,271896.0,68.6351,68.6751,67.8361,67.926,271896.0
2025-02-18 09:30:00,68.51,69.28,68.35,68.95,66994.0,68.4254,69.1944,68.2656,68.8649,66994.0
2025-02-18 10:00:00,69.02,70.01,69.01,69.34,84903.0,68.9348,69.9235,68.9248,69.2544,84903.0
2025-02-18 10:30:00,69.34,70.05,69.11,69.98,109989.0,69.2544,69.9635,69.0247,69.8936,109989.0
2025-02-18 11:00:00,70.01,70.25,69.79,70.14,88672.0,69.9235,70.1632,69.7038,70.0534,88672.0
2025-02-18 11:30:00,70.12,70.3,69.6,69.73,61567.0,70.0334,70.2132,69.5141,69.6439,61567.0
2025-02-18 12:00:00,69.78,69.92,69.39,69.39,212049.0,69.6938,69.8337,69.3043,69.3043,212049.0
2025-02-18 12:30:00,69.39,69.5,69.13,69.41,127637.0,69.3043,69.4142,69.0446,69.3243,127637.0
2025-02-18 13:00:00,69.45,69.6,69.25,69.59,59209.0,69.3642,69.5141,69.1645,69.5041,59209.0
2025-02-18 13:30:00,69.6,69.61,69.34,69.35,64960.0,69.5141,69.524,69.2544,69.2644,64960.0
2025-02-18 14:00:00,69.37,69.99,69.36,69.85,124765.0,69.2843,69.9036,69.2743,69.7637,124765.0
2025-02-18 14:30:00,69.83,70.1,69.71,69.71,91190.0,69.7438,70.0134,69.6239,69.6239,91190.0
2025-02-18 15:00:00,69.7,69.74,69.28,69.5,131955.0,69.6139,69.6539,69.1944,69.4142,131955.0
2025-02-18 15:30:00,69.56,70.19,69.53,69.89,417328.0,69.4741,70.1033,69.4441,69.8037,417328.0
2025-02-19 09:30:00,55.4,58.85,54.05,55.51,2200420.0,55.3316,58.7773,53.9833,55.4415,2200420.0
2025-02-19 10:00:00,55.55,56.97,55.15,55.15,1137941.0,55.4814,56.8996,55.0819,55.0819,1137941.0
2025-02-19 10:30:00,55.18,55.96,54.19,55.12,812235.0,55.1119,55.8909,54.1231,55.0519,812235.0
2025-02-19 11:00:00,55.16,55.25,54.0,54.56,655154.0,55.0919,55.1818,53.9333,54.4926,655154.0
2025-02-19 11:30:00,54.55,55.17,53.65,54.04,666317.0,54.4826,55.1019,53.5837,53.9733,666317.0
2025-02-19 12:00:00,54.03,54.38,53.03,53.12,693941.0,53.9633,54.3128,52.9645,53.0544,693941.0
2025-02-19 12:30:00,53.07,53.62,52.97,53.2,656326.0,53.0045,53.5538,52.9046,53.1343,656326.0
2025-02-19 13:00:00,53.24,53.69,53.1,53.36,301811.0,53.1743,53.6237,53.0344,53.2941,301811.0
2025-02-19 13:30:00,53.35,53.76,53.2,53.76,224124.0,53.2841,53.6936,53.1343,53.6936,224124.0
2025-02-19 14:00:00,53.73,53.99,53.51,53.57,208580.0,53.6636,53.9233,53.4439,53.5038,208580.0
2025-02-19 14:30:00,53.57,53.88,53.49,53.73,270860.0,53.5038,53.8135,53.4239,53.6636,270860.0
2025-02-19 15:00:00,53.71,54.44,53.62,53.89,505100.0,53.6437,54.3728,53.5538,53.8235,505100.0
2025-02-19 15:30:00,53.86,55.04,53.81,54.91,1116978.0,53.7935,54.972,53.7436,54.8422,1116978.0
2025-02-20 09:30:00,54.83,54.83,52.49,52.92,395500.0,54.7623,54.7623,52.4252,52.8546,395500.0
2025-02-20 10:00:00,52.96,53.19,52.02,52.61,363812.0,52.8946,53.1243,51.9558,52.545,363812.0
2025-02-20 10:30:00,52.61,52.61,51.88,52.12,268578.0,52.545,52.545,51.8159,52.0556,268578.0
2025-02-20 11:00:00,52.1,52.69,51.96,52.23,343114.0,52.0357,52.6249,51.8958,52.1655,343114.0
2025-02-20 11:30:00,52.23,52.4,52.0,52.1,261041.0,52.1655,52.3353,51.9358,52.0357,261041.0
2025-02-20 12:00:00,52.1,52.26,51.6,51.63,280411.0,52.0357,52.1955,51.5363,51.5662,280411.0
2025-02-20 12:30:00,51.63,51.85,51.51,51.66,214729.0,51.5662,51.786,51.4464,51.5962,214729.0
2025-02-20 13:00:00,51.67,52.17,51.58,52.11,267180.0,51.6062,52.1056,51.5163,52.0456,267180.0
2025-02-20 13:30:00,52.07,52.43,51.99,52.39,268081.0,52.0057,52.3653,51.9258,52.3253,268081.0
2025-02-20 14:00:00,52.39,52.57,52.38,52.54,248227.0,52.3253,52.5051,52.3153,52.4751,248227.0
2025-02-20 14:30:00,52.54,52.56,52.02,52.06,232099.0,52.4751,52.4951,51.9558,51.9957,232099.0
2025-02-20 15:00:00,52.08,52.09,51.77,52.08,289323.0,52.0157,52.0257,51.7061,52.0157,289323.0
2025-02-20 15:30:00,52.08,52.69,51.99,52.61,886781.0,52.0157,52.6249,51.9258,52.545,886781.0
2025-02-21 09:30:00,53.55,53.65,52.56,52.89,229446.0,53.4839,53.5837,52.4951,52.8247,229446.0
2025-02-21 10:00:00,52.83,53.01,52.36,52.46,136805.0,52.7648,52.9445,52.2953,52.3952,136805.0
2025-02-21 10:30:00,52.47,52.59,51.41,51.41,148498.0,52.4052,52.5251,51.3465,51.3465,148498.0
2025-02-21 11:00:00,51.44,51.74,51.24,51.56,118940.0,51.3765,51.6761,51.1767,51.4963,118940.0
2025-02-21 11:30:00,51.56,51.84,51.4,51.65,76544.0,51.4963,51.776,51.3365,51.5862,76544.0
2025-02-21 12:00:00,51.62,51.77,51.51,51.57,106525.0,51.5563,51.7061,51.4464,51.5063,106525.0
2025-02-21 12:30:00,51.56,51.61,51.37,51.47,82571.0,51.4963,51.5463,51.3066,51.4064,82571.0
2025-02-21 13:00:00,51.44,52.31,51.44,52.14,136956.0,51.3765,52.2454,51.3765,52.0756,136956.0
2025-02-21 13:30:00,52.11,52.5,52.08,52.42,123663.0,52.0456,52.4352,52.0157,52.3553,123663.0
2025-02-21 14:00:00,52.44,52.52,51.97,52.23,142178.0,52.3752,52.4551,51.9058,52.1655,142178.0
2025-02-21 14:30:00,52.26,52.56,51.96,51.98,117360.0,52.1955,52.4951,51.8958,51.9158,117360.0
2025-02-21 15:00:00,51.98,52.28,51.84,52.26,153472.0,51.9158,52.2154,51.776,52.1955,153472.0
2025-02-21 15:30:00,52.27,52.8,52.26,52.76,505315.0,52.2055,52.7348,52.1955,52.6948,505315.0
2025-02-24 09:30:00,52.84,53.0,51.2,51.31,191718.0,52.7747,52.9346,51.1368,51.2466,191718.0
2025-02-24 10:00:00,51.27,51.58,50.82,51.39,208177.0,51.2067,51.5163,50.7572,51.3265,208177.0
2025-02-24 10:30:00,51.4,51.84,51.29,51.5,141376.0,51.3365,51.776,51.2267,51.4364,141376.0
2025-02-24 11:00:00,51.54,52.48,51.53,52.46,178958.0,51.4764,52.4152,51.4664,52.3952,178958.0
2025-02-24 11:30:00,52.44,52.76,51.98,51.99,169992.0,52.3752,52.6948,51.9158,51.9258,169992.0
2025-02-24 12:00:00,52.01,52.43,52.01,52.38,216694.0,51.9458,52.3653,51.9458,52.3153,216694.0
2025-02-24 12:30:00,52.38,52.63,52.38,52.53,117976.0,52.3153,52.565,52.3153,52.4651,117976.0
2025-02-24 13:00:00,52.53,52.78,52.36,52.62,122740.0,52.4651,52.7148,52.2953,52.555,122740.0
2025-02-24 13:30:00,52.61,52.91,52.6,52.68,141019.0,52.545,52.8447,52.535,52.6149,141019.0
2025-02-24 14:00:00,52.67,52.83,52.45,52.49,161116.0,52.605,52.7648,52.3852,52.4252,161116.0
2025-02-24 14:30:00,52.51,52.65,52.49,52.5,107570.0,52.4452,52.585,52.4252,52.4352,107570.0
2025-02-24 15:00:00,52.51,52.65,52.44,52.5,185395.0,52.4452,52.585,52.3752,52.4352,185395.0
2025-02-24 15:30:00,52.51,53.02,52.47,52.93,697601.0,52.4452,52.9545,52.4052,52.8646,697601.0
2025-02-25 09:30:00,52.99,53.85,52.62,53.76,146434.0,52.9537,53.8132,52.584,53.7232,146434.0
2025-02-25 10:00:00,53.76,54.18,53.58,53.73,210693.0,53.7232,54.1429,53.5433,53.6932,210693.0
2025-02-25 10:30:00,53.69,54.29,53.55,54.18,205450.0,53.6533,54.2528,53.5134,54.1429,205450.0
2025-02-25 11:00:00,54.2,54.73,54.2,54.49,150553.0,54.1629,54.6925,54.1629,54.4527,150553.0
2025-02-25 11:30:00,54.46,54.82,54.32,54.81,148550.0,54.4227,54.7825,54.2828,54.7725,148550.0
2025-02-25 12:00:00,54.78,54.97,54.69,54.85,177610.0,54.7425,54.9324,54.6526,54.8125,177610.0
2025-02-25 12:30:00,54.87,55.19,54.86,54.94,147297.0,54.8325,55.1522,54.8225,54.9024,147297.0
2025-02-25 13:00:00,54.95,55.11,54.62,54.62,105478.0,54.9124,55.0723,54.5826,54.5826,105478.0
2025-02-25 13:30:00,54.62,54.66,54.33,54.33,87330.0,54.5826,54.6226,54.2928,54.2928,87330.0
2025-02-25 14:00:00,54.31,54.52,54.31,54.42,112797.0,54.2728,54.4827,54.2728,54.3828,112797.0
2025-02-25 14:30:00,54.43,54.64,54.39,54.53,129585.0,54.3928,54.6026,54.3528,54.4927,129585.0
2025-02-25 15:00:00,54.5,54.57,54.32,54.41,155376.0,54.4627,54.5327,54.2828,54.3728,155376.0
2025-02-25 15:30:00,54.41,54.5,54.21,54.43,672971.0,54.3728,54.4627,54.1729,54.3928,672971.0
2025-02-26 09:30:00,55.01,55.03,53.9,54.62,218981.0,54.9724,54.9923,53.8631,54.5826,218981.0
2025-02-26 10:00:00,54.62,55.17,54.41,55.12,156718.0,54.5826,55.1322,54.3728,55.0823,156718.0
2025-02-26 10:30:00,55.11,55.27,54.56,54.63,88433.0,55.0723,55.2322,54.5227,54.5926,88433.0
2025-02-26 11:00:00,54.63,54.84,54.38,54.42,87764.0,54.5926,54.8025,54.3428,54.3828,87764.0
2025-02-26 11:30:00,54.42,54.54,53.6,53.7,107649.0,54.3828,54.5027,53.5633,53.6633,107649.0
2025-02-26 12:00:00,53.7,54.0,53.38,53.5,102695.0,53.6633,53.963,53.3435,53.4634,102695.0
2025-02-26 12:30:00,53.53,53.62,53.36,53.44,76822.0,53.4934,53.5833,53.3235,53.4034,76822.0
2025-02-26 13:00:00,53.43,53.59,53.35,53.47,122121.0,53.3934,53.5533,53.3135,53.4334,122121.0
2025-02-26 13:30:00,53.46,53.5,53.32,53.39,103926.0,53.4234,53.4634,53.2835,53.3535,103926.0
2025-02-26 14:00:00,53.37,53.62,53.29,53.62,109434.0,53.3335,53.5833,53.2535,53.5833,109434.0
2025-02-26 14:30:00,53.62,53.7,53.46,53.46,127255.0,53.5833,53.6633,53.4234,53.4234,127255.0
2025-02-26 15:00:00,53.48,53.71,53.17,53.17,127214.0,53.4434,53.6732,53.1336,53.1336,127214.0
2025-02-26 15:30:00,53.17,53.39,52.64,52.65,540854.0,53.1336,53.3535,52.604,52.614,540854.0
2025-02-27 09:30:00,52.13,52.33,50.95,51.41,210827.0,52.0943,52.2942,50.9151,51.3748,210827.0
2025-02-27 10:00:00,51.43,51.93,51.04,51.8,214036.0,51.3948,51.8945,51.0051,51.7646,214036.0
2025-02-27 10:30:00,51.82,51.93,51.37,51.41,156563.0,51.7845,51.8945,51.3348,51.3748,156563.0
2025-02-27 11:00:00,51.41,51.61,51.17,51.39,78881.0,51.3748,51.5747,51.135,51.3548,78881.0
2025-02-27 11:30:00,51.36,51.64,51.32,51.57,121595.0,51.3249,51.6047,51.2849,51.5347,121595.0
2025-02-27 12:00:00,51.57,52.2,51.52,52.18,155365.0,51.5347,52.1643,51.4847,52.1443,155365.0
2025-02-27 12:30:00,52.18,52.36,52.1,52.12,77605.0,52.1443,52.3242,52.0643,52.0843,77605.0
2025-02-27 13:00:00,52.13,52.2,51.9,51.98,119518.0,52.0943,52.1643,51.8645,51.9444,119518.0
2025-02-27 13:30:00,51.96,52.35,51.92,52.02,88358.0,51.9244,52.3142,51.8845,51.9844,88358.0
2025-02-27 14:00:00,52.01,52.25,52.0,52.01,68647.0,51.9744,52.2142,51.9644,51.9744,68647.0
2025-02-27 14:30:00,52.0,52.0,51.44,51.51,103442.0,51.9644,51.9644,51.4048,51.4748,103442.0
2025-02-27 15:00:00,51.5,51.51,51.08,51.09,182121.0,51.4648,51.4748,51.045,51.055,182121.0
2025-02-27 15:30:00,51.1,51.15,50.51,50.51,686777.0,51.065,51.115,50.4754,50.4754,686777.0
2025-02-28 09:30:00,50.0,50.39,49.22,50.38,291749.0,49.9658,50.3555,49.1863,50.3455,291749.0
2025-02-28 10:00:00,50.35,50.83,49.99,50.29,197755.0,50.3155,50.7952,49.9558,50.2556,197755.0
2025-02-28 10:30:00,50.32,50.77,50.3,50.74,194646.0,50.2856,50.7353,50.2656,50.7053,194646.0
2025-02-28 11:00:00,50.74,51.15,50.73,51.07,172433.0,50.7053,51.115,50.6953,51.0351,172433.0
2025-02-28 11:30:00,51.06,51.3,51.03,51.21,184665.0,51.0251,51.2649,50.9951,51.175,184665.0
2025-02-28 12:00:00,51.19,51.74,51.1,51.64,159162.0,51.155,51.7046,51.065,51.6047,159162.0
2025-02-28 12:30:00,51.68,51.69,51.21,51.31,104878.0,51.6446,51.6546,51.175,51.2749,104878.0
2025-02-28 13:00:00,51.32,51.46,51.18,51.23,107337.0,51.2849,51.4248,51.145,51.1949,107337.0
2025-02-28 13:30:00,51.23,51.33,50.98,51.07,239047.0,51.1949,51.2949,50.9451,51.0351,239047.0
2025-02-28 14:00:00,51.09,51.27,50.79,50.83,203517.0,51.055,51.2349,50.7552,50.7952,203517.0
2025-02-28 14:30:00,50.81,51.46,50.79,51.31,181993.0,50.7752,51.4248,50.7552,51.2749,181993.0
2025-02-28 15:00:00,51.3,51.69,51.18,51.24,254724.0,51.2649,51.6546,51.145,51.2049,254724.0
2025-02-28 15:30:00,51.24,51.25,50.6,50.89,909046.0,51.2049,51.2149,50.5654,50.8552,909046.0
2025-03-03 09:30:00,51.8,52.1,50.87,50.96,175335.0,51.7646,52.0643,50.8352,50.9251,175335.0
2025-03-03 10:00:00,50.92,51.05,50.42,50.48,97247.0,50.8852,51.0151,50.3855,50.4455,97247.0
2025-03-03 10:30:00,50.46,50.5,50.19,50.34,88092.0,50.4255,50.4654,50.1557,50.3056,88092.0
2025-03-03 11:00:00,50.33,50.39,49.93,50.0,101107.0,50.2956,50.3555,49.8958,49.9658,101107.0
2025-03-03 11:30:00,50.0,50.04,49.52,49.61,102359.0,49.9658,50.0058,49.4861,49.5761,102359.0
2025-03-03 12:00:00,49.62,49.89,49.53,49.72,81093.0,49.586,49.8559,49.4961,49.686,81093.0
2025-03-03 12:30:00,49.72,49.79,49.33,49.34,74763.0,49.686,49.7559,49.2962,49.3062,74763.0
2025-03-03 13:00:00,49.32,49.4,49.11,49.14,171357.0,49.2863,49.3662,49.0764,49.1064,171357.0
2025-03-03 13:30:00,49.16,49.2,48.92,48.95,213482.0,49.1264,49.1663,48.8865,48.9165,213482.0
2025-03-03 14:00:00,48.94,48.97,48.59,48.66,151871.0,48.9065,48.9365,48.5567,48.6267,151871.0
2025-03-03 14:30:00,48.68,48.73,47.94,47.94,206093.0,48.6467,48.6967,47.9072,47.9072,206093.0
2025-03-03 15:00:00,47.94,47.94,47.43,47.75,516118.0,47.9072,47.9072,47.3975,47.7173,516118.0
2025-03-03 15:30:00,47.77,48.09,46.99,47.01,828743.0,47.7373,48.0571,46.9578,46.9778,828743.0
2025-03-04 09:30:00,46.58,47.35,45.94,47.08,327202.0,46.5481,47.3176,45.9086,47.0478,327202.0
2025-03-04 10:00:00,47.1,47.72,47.05,47.64,274455.0,47.0678,47.6873,47.0178,47.6074,274455.0
2025-03-04 10:30:00,47.69,47.91,47.45,47.5,217311.0,47.6574,47.8772,47.4175,47.4675,217311.0
2025-03-04 11:00:00,47.48,47.49,46.96,47.13,139105.0,47.4475,47.4575,46.9279,47.0977,139105.0
2025-03-04 11:30:00,47.15,48.04,47.07,47.88,274451.0,47.1177,48.0071,47.0378,47.8472,274451.0
2025-03-04 12:00:00,47.9,48.26,47.87,48.05,104701.0,47.8672,48.227,47.8372,48.0171,104701.0
2025-03-04 12:30:00,48.05,48.11,47.88,47.89,185411.0,48.0171,48.0771,47.8472,47.8572,185411.0
2025-03-04 13:00:00,47.89,48.86,47.86,48.59,219178.0,47.8572,48.8266,47.8272,48.5567,219178.0
2025-03-04 13:30:00,48.62,48.73,48.48,48.53,216255.0,48.5867,48.6967,48.4468,48.4968,216255.0
2025-03-04 14:00:00,48.57,48.96,48.52,48.85,201637.0,48.5368,48.9265,48.4868,48.8166,201637.0
2025-03-04 14:30:00,48.83,49.1,48.7,48.93,171928.0,48.7966,49.0664,48.6667,48.8965,171928.0
2025-03-04 15:00:00,48.9,48.95,48.6,48.61,204662.0,48.8665,48.9165,48.5667,48.5767,204662.0
2025-03-04 15:30:00,48.59,48.61,47.93,48.22,736611.0,48.5567,48.5767,47.8972,48.187,736611.0
2025-03-05 09:30:00,48.77,52.84,48.76,51.8,646565.0,48.7366,52.8038,48.7266,51.7646,646565.0
2025-03-05 10:00:00,51.84,52.18,51.51,52.09,340601.0,51.8045,52.1443,51.4748,52.0544,340601.0
2025-03-05 10:30:00,52.05,52.51,51.96,51.96,317799.0,52.0144,52.4741,51.9244,51.9244,317799.0
2025-03-05 11:00:00,51.92,52.13,51.73,52.11,181724.0,51.8845,52.0943,51.6946,52.0743,181724.0
2025-03-05 11:30:00,52.13,52.44,51.99,52.42,135806.0,52.0943,52.4041,51.9544,52.3841,135806.0
2025-03-05 12:00:00,52.39,52.65,52.28,52.41,86583.0,52.3541,52.614,52.2442,52.3741,86583.0
2025-03-05 12:30:00,52.4,52.81,52.4,52.65,115387.0,52.3641,52.7739,52.3641,52.614,115387.0
2025-03-05 13:00:00,52.65,52.75,52.24,52.59,164945.0,52.614,52.7139,52.2043,52.554,164945.0
2025-03-05 13:30:00,52.57,53.23,52.48,53.23,157076.0,52.534,53.1936,52.4441,53.1936,157076.0
2025-03-05 14:00:00,53.25,53.74,53.25,53.31,419469.0,53.2136,53.7032,53.2136,53.2735,419469.0
2025-03-05 14:30:00,53.31,53.63,53.19,53.44,94747.0,53.2735,53.5933,53.1536,53.4034,94747.0
2025-03-05 15:00:00,53.43,54.09,53.43,54.08,218556.0,53.3934,54.053,53.3934,54.043,218556.0
2025-03-05 15:30:00,54.06,54.43,53.96,54.37,818022.0,54.023,54.3928,53.9231,54.3328,818022.0
2025-03-06 09:30:00,55.21,55.75,54.21,54.32,202066.0,55.1722,55.7118,54.1729,54.2828,202066.0
2025-03-06 10:00:00,54.34,54.97,54.27,54.78,122323.0,54.3028,54.9324,54.2329,54.7425,122323.0
2025-03-06 10:30:00,54.8,55.48,54.7,55.29,141345.0,54.7625,55.442,54.6626,55.2522,141345.0
2025-03-06 11:00:00,55.33,55.4,54.74,54.96,86322.0,55.2921,55.3621,54.7025,54.9224,86322.0
2025-03-06 11:30:00,55.03,55.13,54.61,54.8,43326.0,54.9923,55.0923,54.5726,54.7625,43326.0
2025-03-06 12:00:00,54.77,54.91,54.52,54.54,62972.0,54.7325,54.8724,54.4827,54.5027,62972.0
2025-03-06 12:30:00,54.51,54.69,54.29,54.39,89325.0,54.4727,54.6526,54.2528,54.3528,89325.0
2025-03-06 13:00:00,54.46,55.12,54.3,55.04,96988.0,54.4227,55.0823,54.2628,55.0023,96988.0
2025-03-06 13:30:00,55.01,55.11,54.66,54.94,50523.0,54.9724,55.0723,54.6226,54.9024,50523.0
2025-03-06 14:00:00,54.98,55.45,54.94,55.16,50040.0,54.9424,55.4121,54.9024,55.1223,50040.0
2025-03-06 14:30:00,55.15,56.28,55.09,55.33,101491.0,55.1123,56.2415,55.0523,55.2921,101491.0
2025-03-06 15:00:00,55.27,55.69,55.16,55.58,104184.0,55.2322,55.6519,55.1223,55.542,104184.0
2025-03-06 15:30:00,55.61,55.86,55.2,55.23,390741.0,55.5719,55.8218,55.1622,55.1922,390741.0
2025-03-07 09:30:00,54.28,55.36,54.12,55.23,142540.0,54.2429,55.3221,54.083,55.1922,142540.0
2025-03-07 10:00:00,55.34,55.6,54.79,55.16,54817.0,55.3021,55.562,54.7525,55.1223,54817.0
2025-03-07 10:30:00,55.11,55.14,54.43,54.8,70267.0,55.0723,55.1023,54.3928,54.7625,70267.0
2025-03-07 11:00:00,54.79,54.95,54.38,54.45,69439.0,54.7525,54.9124,54.3428,54.4127,69439.0
2025-03-07 11:30:00,54.43,54.82,54.39,54.67,74936.0,54.3928,54.7825,54.3528,54.6326,74936.0
2025-03-07 12:00:00,54.67,54.72,54.38,54.49,61983.0,54.6326,54.6826,54.3428,54.4527,61983.0
2025-03-07 12:30:00,54.46,55.06,54.42,54.8,60631.0,54.4227,55.0223,54.3828,54.7625,60631.0
2025-03-07 13:00:00,54.81,55.16,54.78,54.99,41013.0,54.7725,55.1223,54.7425,54.9524,41013.0
2025-03-07 13:30:00,55.0,55.42,54.78,55.4,54916.0,54.9624,55.3821,54.7425,55.3621,54916.0
2025-03-07 14:00:00,55.38,55.53,55.3,55.43,61889.0,55.3421,55.492,55.2622,55.3921,61889.0
2025-03-07 14:30:00,55.4,55.46,55.09,55.15,72133.0,55.3621,55.422,55.0523,55.1123,72133.0
2025-03-07 15:00:00,55.14,55.36,55.14,55.24,110320.0,55.1023,55.3221,55.1023,55.2022,110320.0
2025-03-07 15:30:00,55.22,55.47,55.14,55.31,304468.0,55.1822,55.432,55.1023,55.2722,304468.0
2025-03-10 09:30:00,54.96,55.77,54.86,55.38,91342.0,54.9224,55.7318,54.8225,55.3421,91342.0
2025-03-10 10:00:00,55.37,56.75,54.96,56.49,104688.0,55.3321,56.7112,54.9224,56.4513,104688.0
2025-03-10 10:30:00,56.54,56.65,56.2,56.56,79022.0,56.5013,56.6112,56.1615,56.5213,79022.0
2025-03-10 11:00:00,56.59,56.78,56.04,56.11,87535.0,56.5513,56.7411,56.0017,56.0716,87535.0
2025-03-10 11:30:00,56.07,56.14,55.69,55.74,91125.0,56.0316,56.1016,55.6519,55.7019,91125.0
2025-03-10 12:00:00,55.71,55.98,55.14,55.24,77324.0,55.6719,55.9417,55.1023,55.2022,77324.0
2025-03-10 12:30:00,55.29,55.45,54.87,54.92,69499.0,55.2522,55.4121,54.8325,54.8824,69499.0
2025-03-10 13:00:00,54.94,55.05,54.63,54.64,87928.0,54.9024,55.0123,54.5926,54.6026,87928.0
2025-03-10 13:30:00,54.63,54.63,54.23,54.27,126282.0,54.5926,54.5926,54.1929,54.2329,126282.0
2025-03-10 14:00:00,54.29,54.44,54.02,54.06,124440.0,54.2528,54.4027,53.983,54.023,124440.0
2025-03-10 14:30:00,54.07,54.16,53.72,53.84,107677.0,54.033,54.1229,53.6832,53.8032,107677.0
2025-03-10 15:00:00,53.84,54.54,53.83,54.27,222511.0,53.8032,54.5027,53.7932,54.2329,222511.0
2025-03-10 15:30:00,54.29,54.48,54.03,54.22,392906.0,54.2528,54.4427,53.993,54.1829,392906.0
2025-03-11 09:30:00,55.2,55.23,53.83,53.91,95588.0,55.1622,55.1922,53.7932,53.8731,95588.0
2025-03-11 10:00:00,53.81,54.5,53.62,54.06,110536.0,53.7732,54.4627,53.5833,54.023,110536.0
2025-03-11 10:30:00,54.12,54.27,53.7,53.83,68111.0,54.083,54.2329,53.6633,53.7932,68111.0
2025-03-11 11:00:00,53.85,54.36,53.77,53.99,92775.0,53.8132,54.3228,53.7332,53.9531,92775.0
2025-03-11 11:30:00,53.99,54.3,53.78,53.79,98601.0,53.9531,54.2628,53.7432,53.7532,98601.0
2025-03-11 12:00:00,53.79,53.93,53.64,53.86,93304.0,53.7532,53.8931,53.6033,53.8231,93304.0
2025-03-11 12:30:00,53.85,54.05,53.65,53.67,41801.0,53.8132,54.013,53.6133,53.6333,41801.0
2025-03-11 13:00:00,53.67,53.97,53.6,53.79,78570.0,53.6333,53.9331,53.5633,53.7532,78570.0
2025-03-11 13:30:00,53.79,54.1,53.77,53.89,83849.0,53.7532,54.063,53.7332,53.8531,83849.0
2025-03-11 14:00:00,53.89,54.1,53.73,53.8,54912.0,53.8531,54.063,53.6932,53.7632,54912.0
2025-03-11 14:30:00,53.79,54.52,53.78,54.39,75888.0,53.7532,54.4827,53.7432,54.3528,75888.0
2025-03-11 15:00:00,54.36,54.7,54.15,54.65,122327.0,54.3228,54.6626,54.1129,54.6126,122327.0
2025-03-11 15:30:00,54.66,55.0,54.5,54.62,283187.0,54.6226,54.9624,54.4627,54.5826,283187.0
2025-03-12 09:30:00,54.36,54.77,54.16,54.41,117705.0,54.3228,54.7325,54.1229,54.3728,117705.0
2025-03-12 10:00:00,54.38,54.6,54.27,54.39,79549.0,54.3428,54.5626,54.2329,54.3528,79549.0
2025-03-12 10:30:00,54.32,54.32,53.62,53.68,39154.0,54.2828,54.2828,53.5833,53.6433,39154.0
2025-03-12 11:00:00,53.68,53.82,53.3,53.44,60916.0,53.6433,53.7832,53.2635,53.4034,60916.0
2025-03-12 11:30:00,53.42,53.55,53.28,53.41,53731.0,53.3834,53.5134,53.2435,53.3735,53731.0
2025-03-12 12:00:00,53.39,53.48,53.14,53.28,52525.0,53.3535,53.4434,53.1036,53.2435,52525.0
2025-03-12 12:30:00,53.29,53.42,52.88,52.92,64959.0,53.2535,53.3834,52.8438,52.8838,64959.0
2025-03-12 13:00:00,52.89,52.98,52.68,52.86,55608.0,52.8538,52.9437,52.644,52.8238,55608.0
2025-03-12 13:30:00,52.85,53.12,52.79,52.81,44421.0,52.8138,53.0836,52.7539,52.7739,44421.0
2025-03-12 14:00:00,52.82,53.35,52.82,53.25,61297.0,52.7839,53.3135,52.7839,53.2136,61297.0
2025-03-12 14:30:00,53.26,53.28,52.74,52.77,80748.0,53.2236,53.2435,52.7039,52.7339,80748.0
2025-03-12 15:00:00,52.76,52.9,52.51,52.72,77056.0,52.7239,52.8638,52.4741,52.6839,77056.0
2025-03-12 15:30:00,52.72,53.03,52.67,52.78,300666.0,52.6839,52.9937,52.634,52.7439,300666.0
2025-03-13 09:30:00,52.75,54.34,52.39,53.49,77912.0,52.7139,54.3028,52.3541,53.4534,77912.0
2025-03-13 10:00:00,53.59,54.3,53.52,53.59,70316.0,53.5533,54.2628,53.4834,53.5533,70316.0
2025-03-13 10:30:00,53.66,53.72,53.09,53.18,63603.0,53.6233,53.6832,53.0537,53.1436,63603.0
2025-03-13 11:00:00,53.2,53.28,52.74,52.95,79342.0,53.1636,53.2435,52.7039,52.9138,79342.0
2025-03-13 11:30:00,52.94,52.96,52.64,52.75,37541.0,52.9038,52.9238,52.604,52.7139,37541.0
2025-03-13 12:00:00,52.8,52.95,52.64,52.86,32975.0,52.7639,52.9138,52.604,52.8238,32975.0
2025-03-13 12:30:00,52.83,52.95,52.67,52.75,42801.0,52.7938,52.9138,52.634,52.7139,42801.0
2025-03-13 13:00:00,52.77,52.87,52.4,52.66,119588.0,52.7339,52.8338,52.3641,52.624,119588.0
2025-03-13 13:30:00,52.64,52.68,52.43,52.51,73075.0,52.604,52.644,52.3941,52.4741,73075.0
2025-03-13 14:00:00,52.51,52.84,52.51,52.74,59313.0,52.4741,52.8038,52.4741,52.7039,59313.0
2025-03-13 14:30:00,52.77,53.11,52.77,52.93,43022.0,52.7339,53.0737,52.7339,52.8938,43022.0
2025-03-13 15:00:00,52.91,53.06,52.72,52.77,63167.0,52.8738,53.0237,52.6839,52.7339,63167.0
2025-03-13 15:30:00,52.78,53.17,52.76,53.09,292796.0,52.7439,53.1336,52.7239,53.0537,292796.0
2025-03-14 09:30:00,54.58,55.8,54.0,55.55,101261.0,54.5427,55.7618,53.963,55.512,101261.0
2025-03-14 10:00:00,55.5,56.7,54.96,56.1,161527.0,55.462,56.6612,54.9224,56.0616,161527.0
2025-03-14 10:30:00,56.12,56.21,55.7,56.08,92388.0,56.0816,56.1715,55.6619,56.0416,92388.0
2025-03-14 11:00:00,56.11,56.43,55.97,56.37,132683.0,56.0716,56.3914,55.9317,56.3314,132683.0
2025-03-14 11:30:00,56.36,56.58,56.21,56.52,108744.0,56.3214,56.5413,56.1715,56.4813,108744.0
2025-03-14 12:00:00,56.52,56.68,56.45,56.68,100313.0,56.4813,56.6412,56.4114,56.6412,100313.0
2025-03-14 12:30:00,56.67,56.75,56.47,56.72,88760.0,56.6312,56.7112,56.4314,56.6812,88760.0
2025-03-14 13:00:00,56.69,56.83,56.45,56.55,70588.0,56.6512,56.7911,56.4114,56.5113,70588.0
2025-03-14 13:30:00,56.55,56.61,56.47,56.5,78215.0,56.5113,56.5713,56.4314,56.4613,78215.0
2025-03-14 14:00:00,56.52,56.68,56.51,56.62,35893.0,56.4813,56.6412,56.4713,56.5813,35893.0
2025-03-14 14:30:00,56.6,56.97,56.6,56.93,65984.0,56.5613,56.931,56.5613,56.891,65984.0
2025-03-14 15:00:00,56.92,57.2,56.9,57.07,61717.0,56.881,57.1609,56.8611,57.0309,61717.0
2025-03-14 15:30:00,57.07,57.25,56.96,57.04,303644.0,57.0309,57.2108,56.921,57.001,303644.0
2025-03-17 09:30:00,57.76,59.47,57.65,57.65,237743.0,57.7205,59.4293,57.6105,57.6105,237743.0
2025-03-17 10:00:00,57.64,57.82,57.3,57.71,124134.0,57.6006,57.7804,57.2608,57.6705,124134.0
2025-03-17 10:30:00,57.7,58.07,57.58,57.94,75737.0,57.6605,58.0303,57.5406,57.9004,75737.0
2025-03-17 11:00:00,57.94,58.28,57.9,58.06,72753.0,57.9004,58.2401,57.8604,58.0203,72753.0
2025-03-17 11:30:00,58.1,58.17,57.7,57.93,69378.0,58.0602,58.1302,57.6605,57.8904,69378.0
2025-03-17 12:00:00,57.96,58.0,57.71,57.77,72100.0,57.9203,57.9603,57.6705,57.7305,72100.0
2025-03-17 12:30:00,57.77,57.84,57.46,57.64,67054.0,57.7305,57.8004,57.4207,57.6006,67054.0
2025-03-17 13:00:00,57.64,57.69,57.27,57.32,69084.0,57.6006,57.6505,57.2308,57.2808,69084.0
2025-03-17 13:30:00,57.34,57.6,57.28,57.44,93380.0,57.3008,57.5606,57.2408,57.4007,93380.0
2025-03-17 14:00:00,57.49,57.88,57.41,57.66,83594.0,57.4507,57.8404,57.3707,57.6205,83594.0
2025-03-17 14:30:00,57.64,57.76,57.54,57.67,66757.0,57.6006,57.7205,57.5006,57.6305,66757.0
2025-03-17 15:00:00,57.69,57.91,57.62,57.84,119648.0,57.6505,57.8704,57.5806,57.8004,119648.0
2025-03-17 15:30:00,57.83,58.19,57.72,57.99,334964.0,57.7904,58.1502,57.6805,57.9503,334964.0
2025-03-18 09:30:00,58.13,58.13,56.86,57.11,87062.0,58.0902,58.0902,56.8211,57.0709,87062.0
2025-03-18 10:00:00,57.06,57.85,57.06,57.82,72698.0,57.021,57.8104,57.021,57.7804,72698.0
2025-03-18 10:30:00,57.84,57.96,57.62,57.71,35351.0,57.8004,57.9203,57.5806,57.6705,35351.0
2025-03-18 11:00:00,57.71,57.93,57.63,57.63,39440.0,57.6705,57.8904,57.5906,57.5906,39440.0
2025-03-18 11:30:00,57.66,57.86,57.64,57.73,41656.0,57.6205,57.8204,57.6006,57.6905,41656.0
2025-03-18 12:00:00,57.69,57.88,57.63,57.8,38143.0,57.6505,57.8404,57.5906,57.7604,38143.0
2025-03-18 12:30:00,57.83,57.87,57.63,57.66,37017.0,57.7904,57.8304,57.5906,57.6205,37017.0
2025-03-18 13:00:00,57.68,57.87,57.65,57.79,38546.0,57.6405,57.8304,57.6105,57.7505,38546.0
2025-03-18 13:30:00,57.85,58.07,57.83,57.99,38853.0,57.8104,58.0303,57.7904,57.9503,38853.0
2025-03-18 14:00:00,58.0,58.09,57.82,57.82,39457.0,57.9603,58.0502,57.7804,57.7804,39457.0
2025-03-18 14:30:00,57.81,57.89,57.66,57.82,76497.0,57.7704,57.8504,57.6205,57.7804,76497.0
2025-03-18 15:00:00,57.81,58.01,57.65,58.0,74453.0,57.7704,57.9703,57.6105,57.9603,74453.0
2025-03-18 15:30:00,58.0,58.68,57.97,58.56,314528.0,57.9603,58.6398,57.9303,58.5199,314528.0
2025-03-19 09:30:00,58.11,58.62,57.63,58.01,57849.0,58.0702,58.5799,57.5906,57.9703,57849.0
2025-03-19 10:00:00,57.96,57.96,57.53,57.88,38560.0,57.9203,57.9203,57.4906,57.8404,38560.0
2025-03-19 10:30:00,57.88,58.13,57.46,57.5,57028.0,57.8404,58.0902,57.4207,57.4607,57028.0
2025-03-19 11:00:00,57.5,57.58,57.03,57.14,48014.0,57.4607,57.5406,56.991,57.1009,48014.0
2025-03-19 11:30:00,57.17,57.3,57.06,57.26,43783.0,57.1309,57.2608,57.021,57.2208,43783.0
2025-03-19 12:00:00,57.25,57.34,57.15,57.23,50405.0,57.2108,57.3008,57.1109,57.1908,50405.0
2025-03-19 12:30:00,57.27,57.43,57.23,57.28,45255.0,57.2308,57.3907,57.1908,57.2408,45255.0
2025-03-19 13:00:00,57.28,57.33,56.92,56.92,44881.0,57.2408,57.2908,56.881,56.881,44881.0
2025-03-19 13:30:00,56.91,57.05,56.58,56.58,43184.0,56.8711,57.011,56.5413,56.5413,43184.0
2025-03-19 14:00:00,56.58,56.94,56.46,56.73,79218.0,56.5413,56.901,56.4214,56.6912,79218.0
2025-03-19 14:30:00,56.73,57.4,56.65,57.28,75851.0,56.6912,57.3607,56.6112,57.2408,75851.0
2025-03-19 15:00:00,57.32,57.86,57.29,57.36,83864.0,57.2808,57.8204,57.2508,57.3207,83864.0
2025-03-19 15:30:00,57.38,57.54,57.18,57.22,214730.0,57.3407,57.5006,57.1409,57.1808,214730.0
2025-03-20 09:30:00,55.82,56.38,55.1,56.07,160637.0,55.7818,56.3414,55.0623,56.0316,160637.0
2025-03-20 10:00:00,56.08,56.72,56.06,56.56,57250.0,56.0416,56.6812,56.0216,56.5213,57250.0
2025-03-20 10:30:00,56.56,56.95,56.4,56.72,39981.0,56.5213,56.911,56.3614,56.6812,39981.0
2025-03-20 11:00:00,56.78,57.07,56.66,56.8,42785.0,56.7411,57.0309,56.6212,56.7611,42785.0
2025-03-20 11:30:00,56.8,56.91,56.61,56.73,31861.0,56.7611,56.8711,56.5713,56.6912,31861.0
2025-03-20 12:00:00,56.67,56.82,56.44,56.51,27604.0,56.6312,56.7811,56.4014,56.4713,27604.0
2025-03-20 12:30:00,56.47,56.56,56.42,56.53,45070.0,56.4314,56.5213,56.3814,56.4913,45070.0
2025-03-20 13:00:00,56.52,56.7,56.47,56.52,21074.0,56.4813,56.6612,56.4314,56.4813,21074.0
2025-03-20 13:30:00,56.52,56.68,56.42,56.45,30901.0,56.4813,56.6412,56.3814,56.4114,30901.0
2025-03-20 14:00:00,56.45,56.64,56.42,56.57,100721.0,56.4114,56.6012,56.3814,56.5313,100721.0
2025-03-20 14:30:00,56.53,56.56,56.41,56.43,42191.0,56.4913,56.5213,56.3714,56.3914,42191.0
2025-03-20 15:00:00,56.45,56.82,56.43,56.64,53411.0,56.4114,56.7811,56.3914,56.6012,53411.0
2025-03-20 15:30:00,56.64,56.98,56.62,56.8,280823.0,56.6012,56.941,56.5813,56.7611,280823.0
2025-03-21 09:30:00,56.43,57.27,55.73,56.84,248662.0,56.3914,57.2308,55.6919,56.8011,248662.0
2025-03-21 10:00:00,56.76,56.92,56.17,56.36,150054.0,56.7212,56.881,56.1316,56.3214,150054.0
2025-03-21 10:30:00,56.36,56.68,56.23,56.63,70484.0,56.3214,56.6412,56.1915,56.5912,70484.0
2025-03-21 11:00:00,56.64,56.65,55.95,56.01,52674.0,56.6012,56.6112,55.9117,55.9717,52674.0
2025-03-21 11:30:00,56.0,56.29,55.99,56.21,80216.0,55.9617,56.2515,55.9517,56.1715,80216.0
2025-03-21 12:00:00,56.19,56.77,56.17,56.68,48235.0,56.1515,56.7312,56.1316,56.6412,48235.0
2025-03-21 12:30:00,56.66,56.93,56.58,56.91,43570.0,56.6212,56.891,56.5413,56.8711,43570.0
2025-03-21 13:00:00,56.91,57.07,56.62,56.62,67730.0,56.8711,57.0309,56.5813,56.5813,67730.0
2025-03-21 13:30:00,56.62,56.81,56.5,56.64,53623.0,56.5813,56.7711,56.4613,56.6012,53623.0
2025-03-21 14:00:00,56.66,56.7,56.39,56.48,86575.0,56.6212,56.6612,56.3514,56.4414,86575.0
2025-03-21 14:30:00,56.49,56.74,56.43,56.61,70556.0,56.4513,56.7012,56.3914,56.5713,70556.0
2025-03-21 15:00:00,56.58,57.15,56.47,57.0,202965.0,56.5413,57.1109,56.4314,56.961,202965.0
2025-03-21 15:30:00,57.02,57.98,56.97,57.1,922471.0,56.981,57.9403,56.931,57.0609,922471.0
2025-03-24 09:30:00,57.83,59.42,57.76,58.58,171519.0,57.7904,59.3793,57.7205,58.5399,171519.0
2025-03-24 10:00:00,58.57,59.05,58.32,58.96,73565.0,58.5299,59.0096,58.2801,58.9197,73565.0
2025-03-24 10:30:00,58.97,59.2,58.69,58.93,102256.0,58.9296,59.1595,58.6498,58.8897,102256.0
2025-03-24 11:00:00,58.94,59.06,58.86,59.04,193647.0,58.8997,59.0196,58.8197,58.9996,193647.0
2025-03-24 11:30:00,59.03,59.19,58.99,59.06,43613.0,58.9896,59.1495,58.9496,59.0196,43613.0
2025-03-24 12:00:00,59.06,59.47,59.05,59.4,102086.0,59.0196,59.4293,59.0096,59.3594,102086.0
2025-03-24 12:30:00,59.39,59.43,59.08,59.24,142635.0,59.3494,59.3893,59.0396,59.1995,142635.0
2025-03-24 13:00:00,59.24,59.27,58.84,58.92,106753.0,59.1995,59.2294,58.7997,58.8797,106753.0
2025-03-24 13:30:00,58.91,59.1,58.76,58.88,71635.0,58.8697,59.0596,58.7198,58.8397,71635.0
2025-03-24 14:00:00,58.89,58.93,58.26,58.29,96632.0,58.8497,58.8897,58.2201,58.2501,96632.0
2025-03-24 14:30:00,58.29,58.84,58.28,58.74,62316.0,58.2501,58.7997,58.2401,58.6998,62316.0
2025-03-24 15:00:00,58.74,59.38,58.68,59.27,77722.0,58.6998,59.3394,58.6398,59.2294,77722.0
2025-03-24 15:30:00,59.27,59.57,59.13,59.48,324984.0,59.2294,59.5292,59.0895,59.4393,324984.0
2025-03-25 09:30:00,59.79,60.84,59.17,59.25,57215.0,59.7491,60.7984,59.1295,59.2095,57215.0
2025-03-25 10:00:00,59.11,60.17,59.11,59.83,115828.0,59.0696,60.1288,59.0696,59.7891,115828.0
2025-03-25 10:30:00,59.76,59.85,59.28,59.32,78923.0,59.7191,59.809,59.2394,59.2794,78923.0
2025-03-25 11:00:00,59.32,59.72,59.25,59.53,85615.0,59.2794,59.6791,59.2095,59.4893,85615.0
2025-03-25 11:30:00,59.48,59.97,59.48,59.95,71017.0,59.4393,59.929,59.4393,59.909,71017.0
2025-03-25 12:00:00,59.92,59.95,59.65,59.77,50807.0,59.879,59.909,59.6092,59.7291,50807.0
2025-03-25 12:30:00,59.77,59.9,59.54,59.84,57472.0,59.7291,59.859,59.4993,59.7991,57472.0
2025-03-25 13:00:00,59.8,59.84,58.96,59.05,66744.0,59.7591,59.7991,58.9197,59.0096,66744.0
2025-03-25 13:30:00,59.05,59.23,58.85,58.9,41067.0,59.0096,59.1895,58.8097,58.8597,41067.0
2025-03-25 14:00:00,58.88,58.99,58.68,58.94,53059.0,58.8397,58.9496,58.6398,58.8997,53059.0
2025-03-25 14:30:00,58.94,58.94,58.59,58.75,87969.0,58.8997,58.8997,58.5499,58.7098,87969.0
2025-03-25 15:00:00,58.79,59.33,58.72,59.03,83207.0,58.7498,59.2894,58.6798,58.9896,83207.0
2025-03-25 15:30:00,59.0,59.36,58.86,59.17,354121.0,58.9596,59.3194,58.8197,59.1295,354121.0
2025-03-26 09:30:00,59.08,59.85,58.97,59.46,48445.0,59.0396,59.809,58.9296,59.4193,48445.0
2025-03-26 10:00:00,59.48,59.94,59.35,59.46,83451.0,59.4393,59.899,59.3094,59.4193,83451.0
2025-03-26 10:30:00,59.49,59.75,59.28,59.35,52400.0,59.4493,59.7091,59.2394,59.3094,52400.0
2025-03-26 11:00:00,59.4,59.68,59.14,59.17,33118.0,59.3594,59.6392,59.0995,59.1295,33118.0
2025-03-26 11:30:00,59.14,59.38,59.13,59.27,29721.0,59.0995,59.3394,59.0895,59.2294,29721.0
2025-03-26 12:00:00,59.25,59.36,59.11,59.18,28416.0,59.2095,59.3194,59.0696,59.1395,28416.0
2025-03-26 12:30:00,59.2,59.23,58.87,58.88,29059.0,59.1595,59.1895,58.8297,58.8397,29059.0
2025-03-26 13:00:00,58.85,58.85,58.55,58.57,39859.0,58.8097,58.8097,58.5099,58.5299,39859.0
2025-03-26 13:30:00,58.57,58.62,58.41,58.54,40005.0,58.5299,58.5799,58.37,58.4999,40005.0
2025-03-26 14:00:00,58.54,58.67,58.44,58.52,117394.0,58.4999,58.6299,58.4,58.48,117394.0
2025-03-26 14:30:00,58.52,58.77,58.52,58.64,55393.0,58.48,58.7298,58.48,58.5999,55393.0
2025-03-26 15:00:00,58.66,58.73,58.48,58.6,100147.0,58.6199,58.6898,58.44,58.5599,100147.0
2025-03-26 15:30:00,58.6,59.28,58.58,59.13,269680.0,58.5599,59.2394,58.5399,59.0895,269680.0
2025-03-27 09:30:00,56.2,57.69,55.42,57.69,246087.0,56.1615,57.6505,55.3821,57.6505,246087.0
2025-03-27 10:00:00,57.53,58.28,57.52,57.94,117214.0,57.4906,58.2401,57.4806,57.9004,117214.0
2025-03-27 10:30:00,57.96,57.97,57.28,57.72,88502.0,57.9203,57.9303,57.2408,57.6805,88502.0
2025-03-27 11:00:00,57.7,57.92,57.52,57.63,90578.0,57.6605,57.8804,57.4806,57.5906,90578.0
2025-03-27 11:30:00,57.63,57.63,57.1,57.21,78577.0,57.5906,57.5906,57.0609,57.1709,78577.0
2025-03-27 12:00:00,57.2,57.44,57.01,57.14,72496.0,57.1609,57.4007,56.971,57.1009,72496.0
2025-03-27 12:30:00,57.13,57.37,57.0,57.04,32705.0,57.0909,57.3307,56.961,57.001,32705.0
2025-03-27 13:00:00,56.99,57.29,56.88,57.05,69606.0,56.951,57.2508,56.8411,57.011,69606.0
2025-03-27 13:30:00,57.05,57.41,57.05,57.33,66440.0,57.011,57.3707,57.011,57.2908,66440.0
2025-03-27 14:00:00,57.35,57.78,57.35,57.55,86329.0,57.3108,57.7405,57.3108,57.5106,86329.0
2025-03-27 14:30:00,57.55,58.12,57.55,57.86,64666.0,57.5106,58.0802,57.5106,57.8204,64666.0
2025-03-27 15:00:00,57.86,58.49,57.86,58.36,102376.0,57.8204,58.45,57.8204,58.3201,102376.0
2025-03-27 15:30:00,58.38,58.61,58.22,58.24,296416.0,58.3401,58.5699,58.1802,58.2001,296416.0
2025-03-28 09:30:00,58.27,58.52,57.57,58.07,83072.0,58.2301,58.48,57.5306,58.0303,83072.0
2025-03-28 10:00:00,57.85,58.38,57.62,58.2,87054.0,57.8104,58.3401,57.5806,58.1602,87054.0
2025-03-28 10:30:00,58.22,58.39,57.81,57.92,178367.0,58.1802,58.35,57.7704,57.8804,178367.0
2025-03-28 11:00:00,57.93,58.18,57.85,57.97,51848.0,57.8904,58.1402,57.8104,57.9303,51848.0
2025-03-28 11:30:00,57.97,58.12,57.7,57.73,141573.0,57.9303,58.0802,57.6605,57.6905,141573.0
2025-03-28 12:00:00,57.77,58.05,57.67,57.68,40655.0,57.7305,58.0103,57.6305,57.6405,40655.0
2025-03-28 12:30:00,57.7,57.8,57.59,57.71,39689.0,57.6605,57.7604,57.5506,57.6705,39689.0
2025-03-28 13:00:00,57.7,57.71,57.34,57.39,66191.0,57.6605,57.6705,57.3008,57.3507,66191.0
2025-03-28 13:30:00,57.39,57.68,57.39,57.64,61089.0,57.3507,57.6405,57.3507,57.6006,61089.0
2025-03-28 14:00:00,57.63,57.72,57.06,57.07,60893.0,57.5906,57.6805,57.021,57.0309,60893.0
2025-03-28 14:30:00,57.1,57.18,56.66,56.94,102154.0,57.0609,57.1409,56.6212,56.901,102154.0
2025-03-28 15:00:00,56.94,57.38,56.9,57.14,73991.0,56.901,57.3407,56.8611,57.1009,73991.0
2025-03-28 15:30:00,57.14,57.29,56.91,57.21,299280.0,57.1009,57.2508,56.8711,57.1709,299280.0
2025-03-31 09:30:00,56.62,56.98,55.21,56.33,249305.0,56.5813,56.941,55.1722,56.2915,249305.0
2025-03-31 10:00:00,56.33,56.68,55.58,55.65,86347.0,56.2915,56.6412,55.542,55.6119,86347.0
2025-03-31 10:30:00,55.65,56.52,55.64,56.08,41419.0,55.6119,56.4813,55.6019,56.0416,41419.0
2025-03-31 11:00:00,56.12,56.48,56.12,56.35,32879.0,56.0816,56.4414,56.0816,56.3114,32879.0
2025-03-31 11:30:00,56.37,56.71,56.33,56.46,34304.0,56.3314,56.6712,56.2915,56.4214,34304.0
2025-03-31 12:00:00,56.48,56.51,56.0,56.21,61050.0,56.4414,56.4713,55.9617,56.1715,61050.0
2025-03-31 12:30:00,56.2,56.48,56.08,56.41,51704.0,56.1615,56.4414,56.0416,56.3714,51704.0
2025-03-31 13:00:00,56.43,56.65,55.97,56.24,89854.0,56.3914,56.6112,55.9317,56.2015,89854.0
2025-03-31 13:30:00,56.24,56.33,56.15,56.18,40849.0,56.2015,56.2915,56.1116,56.1416,40849.0
2025-03-31 14:00:00,56.18,56.78,56.15,56.64,46578.0,56.1416,56.7411,56.1116,56.6012,46578.0
2025-03-31 14:30:00,56.62,56.88,56.56,56.73,45243.0,56.5813,56.8411,56.5213,56.6912,45243.0
2025-03-31 15:00:00,56.73,57.11,56.73,56.83,63497.0,56.6912,57.0709,56.6912,56.7911,63497.0
2025-03-31 15:30:00,56.83,57.26,56.73,56.78,266373.0,56.7911,57.2208,56.6912,56.7411,266373.0
2025-04-01 09:30:00,56.64,56.64,55.8,56.15,62995.0,56.6012,56.6012,55.7618,56.1116,62995.0
2025-04-01 10:00:00,56.07,56.17,54.86,55.2,181051.0,56.0316,56.1316,54.8225,55.1622,181051.0
2025-04-01 10:30:00,55.2,55.71,55.19,55.57,75479.0,55.1622,55.6719,55.1522,55.532,75479.0
2025-04-01 11:00:00,55.54,56.28,55.53,56.01,70092.0,55.502,56.2415,55.492,55.9717,70092.0
2025-04-01 11:30:00,55.94,56.0,55.67,55.8,66262.0,55.9017,55.9617,55.6319,55.7618,66262.0
2025-04-01 12:00:00,55.8,56.19,55.73,55.95,27784.0,55.7618,56.1515,55.6919,55.9117,27784.0
2025-04-01 12:30:00,55.93,56.04,55.64,55.95,26009.0,55.8917,56.0017,55.6019,55.9117,26009.0
2025-04-01 13:00:00,55.97,56.04,55.65,55.68,33804.0,55.9317,56.0017,55.6119,55.6419,33804.0
2025-04-01 13:30:00,55.68,55.91,55.64,55.88,41927.0,55.6419,55.8717,55.6019,55.8418,41927.0
2025-04-01 14:00:00,55.82,55.86,55.46,55.51,35294.0,55.7818,55.8218,55.422,55.472,35294.0
2025-04-01 14:30:00,55.5,55.67,55.31,55.54,47559.0,55.462,55.6319,55.2722,55.502,47559.0
2025-04-01 15:00:00,55.52,55.78,55.52,55.74,66955.0,55.482,55.7418,55.482,55.7019,66955.0
2025-04-01 15:30:00,55.71,55.77,55.3,55.64,351682.0,55.6719,55.7318,55.2622,55.6019,351682.0
2025-04-02 09:30:00,54.97,56.15,54.78,55.1,57355.0,54.9324,56.1116,54.7425,55.0623,57355.0
2025-04-02 10:00:00,55.01,55.28,54.86,54.95,85256.0,54.9724,55.2422,54.8225,54.9124,85256.0
2025-04-02 10:30:00,54.89,55.38,54.82,55.25,37521.0,54.8524,55.3421,54.7825,55.2122,37521.0
2025-04-02 11:00:00,55.3,55.61,55.22,55.58,64226.0,55.2622,55.5719,55.1822,55.542,64226.0
2025-04-02 11:30:00,55.58,55.98,55.57,55.84,46219.0,55.542,55.9417,55.532,55.8018,46219.0
2025-04-02 12:00:00,55.9,56.55,55.89,56.36,35133.0,55.8617,56.5113,55.8518,56.3214,35133.0
2025-04-02 12:30:00,56.36,56.66,56.2,56.57,40060.0,56.3214,56.6212,56.1615,56.5313,40060.0
2025-04-02 13:00:00,56.62,56.98,56.57,56.8,28505.0,56.5813,56.941,56.5313,56.7611,28505.0
2025-04-02 13:30:00,56.84,56.84,56.26,56.51,40002.0,56.8011,56.8011,56.2215,56.4713,40002.0
2025-04-02 14:00:00,56.49,56.56,55.95,55.95,44806.0,56.4513,56.5213,55.9117,55.9117,44806.0
2025-04-02 14:30:00,56.0,56.65,56.0,56.39,67140.0,55.9617,56.6112,55.9617,56.3514,67140.0
2025-04-02 15:00:00,56.41,56.58,56.2,56.5,77458.0,56.3714,56.5413,56.1615,56.4613,77458.0
2025-04-02 15:30:00,56.5,56.92,56.49,56.58,230601.0,56.4613,56.881,56.4513,56.5413,230601.0
2025-04-03 09:30:00,53.71,53.96,49.78,49.9,297708.0,53.6732,53.9231,49.7459,49.8659,297708.0
2025-04-03 10:00:00,49.83,50.04,48.84,49.4,188338.0,49.7959,50.0058,48.8066,49.3662,188338.0
2025-04-03 10:30:00,49.37,49.71,48.19,48.25,159552.0,49.3362,49.676,48.157,48.217,159552.0
2025-04-03 11:00:00,48.24,48.33,47.84,48.07,213689.0,48.207,48.2969,47.8073,48.0371,213689.0
2025-04-03 11:30:00,48.05,48.78,48.02,48.23,158999.0,48.0171,48.7466,47.9871,48.197,158999.0
2025-04-03 12:00:00,48.21,48.76,48.14,48.7,137491.0,48.177,48.7266,48.1071,48.6667,137491.0
2025-04-03 12:30:00,48.7,48.82,48.3,48.37,96395.0,48.6667,48.7866,48.2669,48.3369,96395.0
2025-04-03 13:00:00,48.37,48.42,47.74,47.8,187108.0,48.3369,48.3869,47.7073,47.7673,187108.0
2025-04-03 13:30:00,47.81,48.29,47.8,48.08,131907.0,47.7773,48.257,47.7673,48.0471,131907.0
2025-04-03 14:00:00,48.07,48.11,47.77,48.01,159595.0,48.0371,48.0771,47.7373,47.9771,159595.0
2025-04-03 14:30:00,48.03,48.07,47.83,47.96,116937.0,47.9971,48.0371,47.7973,47.9272,116937.0
2025-04-03 15:00:00,47.94,48.17,47.6,47.73,185458.0,47.9072,48.137,47.5674,47.6973,185458.0
2025-04-03 15:30:00,47.73,47.83,47.09,47.19,592143.0,47.6973,47.7973,47.0578,47.1577,592143.0
2025-04-04 09:30:00,45.32,45.32,42.2,42.3,353330.0,45.289,45.289,42.1711,42.2711,353330.0
2025-04-04 10:00:00,42.21,42.41,40.46,40.54,479379.0,42.1811,42.381,40.4323,40.5123,479379.0
2025-04-04 10:30:00,40.54,40.9,39.62,40.5,215480.0,40.5123,40.872,39.5929,40.4723,215480.0
2025-04-04 11:00:00,40.54,42.86,40.42,41.92,161578.0,40.5123,42.8307,40.3923,41.8913,161578.0
2025-04-04 11:30:00,41.88,42.2,40.75,40.75,127930.0,41.8513,42.1711,40.7221,40.7221,127930.0
2025-04-04 12:00:00,40.78,41.51,40.4,41.18,114553.0,40.7521,41.4816,40.3724,41.1518,114553.0
2025-04-04 12:30:00,41.12,41.79,41.08,41.47,137112.0,41.0919,41.7614,41.0519,41.4416,137112.0
2025-04-04 13:00:00,41.48,41.81,40.75,41.16,94152.0,41.4516,41.7814,40.7221,41.1318,94152.0
2025-04-04 13:30:00,41.11,41.57,40.64,41.06,144762.0,41.0819,41.5416,40.6122,41.0319,144762.0
2025-04-04 14:00:00,41.1,41.44,40.75,40.83,90402.0,41.0719,41.4116,40.7221,40.8021,90402.0
2025-04-04 14:30:00,40.86,41.48,40.53,41.42,134723.0,40.832,41.4516,40.5023,41.3917,134723.0
2025-04-04 15:00:00,41.42,42.27,41.39,41.84,291809.0,41.3917,42.2411,41.3617,41.8114,291809.0
2025-04-04 15:30:00,41.83,42.07,40.57,40.98,956265.0,41.8014,42.0412,40.5422,40.952,956265.0
2025-04-07 09:30:00,39.1,39.85,36.75,39.58,274940.0,39.0732,39.8227,36.7249,39.5529,274940.0
2025-04-07 10:00:00,39.52,42.87,39.07,40.26,310710.0,39.493,42.8407,39.0433,40.2324,310710.0
2025-04-07 10:30:00,40.36,41.6,39.58,41.09,205718.0,40.3324,41.5715,39.5529,41.0619,205718.0
2025-04-07 11:00:00,41.03,41.59,39.42,39.54,259403.0,41.0019,41.5615,39.393,39.5129,259403.0
2025-04-07 11:30:00,39.57,40.98,39.57,40.32,136130.0,39.5429,40.952,39.5429,40.2924,136130.0
2025-04-07 12:00:00,40.31,40.36,39.62,40.25,99947.0,40.2824,40.3324,39.5929,40.2225,99947.0
2025-04-07 12:30:00,40.29,40.62,39.99,40.06,152411.0,40.2624,40.5922,39.9626,40.0326,152411.0
2025-04-07 13:00:00,40.05,41.42,40.01,41.18,318181.0,40.0226,41.3917,39.9826,41.1518,318181.0
2025-04-07 13:30:00,41.12,41.36,40.49,40.85,280689.0,41.0919,41.3317,40.4623,40.822,280689.0
2025-04-07 14:00:00,40.8,40.86,39.67,39.67,262129.0,40.7721,40.832,39.6429,39.6429,262129.0
2025-04-07 14:30:00,39.69,40.52,39.68,39.78,156311.0,39.6628,40.4923,39.6528,39.7528,156311.0
2025-04-07 15:00:00,39.76,40.47,39.71,39.97,215723.0,39.7328,40.4423,39.6828,39.9426,215723.0
2025-04-07 15:30:00,39.95,40.67,39.9,40.52,785019.0,39.9227,40.6422,39.8727,40.4923,785019.0
2025-04-08 09:30:00,42.74,43.18,40.7,41.28,562876.0,42.7108,43.1505,40.6721,41.2518,562876.0
2025-04-08 10:00:00,41.21,41.5,40.66,41.19,215580.0,41.1818,41.4716,40.6322,41.1618,215580.0
2025-04-08 10:30:00,41.19,41.21,39.82,39.82,174170.0,41.1618,41.1818,39.7928,39.7928,174170.0
2025-04-08 11:00:00,39.78,39.86,39.08,39.12,249442.0,39.7528,39.8327,39.0533,39.0932,249442.0
2025-04-08 11:30:00,39.11,39.79,39.09,39.72,182961.0,39.0832,39.7628,39.0633,39.6928,182961.0
2025-04-08 12:00:00,39.64,39.73,38.83,39.08,161839.0,39.6129,39.7028,38.8034,39.0533,161839.0
2025-04-08 12:30:00,39.08,39.14,37.94,37.95,181190.0,39.0533,39.1132,37.914,37.924,181190.0
2025-04-08 13:00:00,37.96,38.09,37.36,37.49,267428.0,37.934,38.0639,37.3344,37.4643,267428.0
2025-04-08 13:30:00,37.47,38.32,37.47,37.91,199245.0,37.4444,38.2938,37.4444,37.8841,199245.0
2025-04-08 14:00:00,37.88,37.98,37.52,37.53,189557.0,37.8541,37.954,37.4943,37.5043,189557.0
2025-04-08 14:30:00,37.58,38.24,37.31,37.34,351992.0,37.5543,38.2138,37.2845,37.3144,351992.0
2025-04-08 15:00:00,37.33,37.54,36.71,37.19,272789.0,37.3045,37.5143,36.6849,37.1646,272789.0
2025-04-08 15:30:00,37.16,37.59,36.68,37.52,704458.0,37.1346,37.5643,36.6549,37.4943,704458.0
2025-04-09 09:30:00,36.66,38.06,36.29,37.05,312582.0,36.6349,38.034,36.2652,37.0246,312582.0
2025-04-09 10:00:00,37.11,37.84,36.79,37.73,373926.0,37.0846,37.8141,36.7648,37.7042,373926.0
2025-04-09 10:30:00,37.73,38.13,37.28,37.47,194424.0,37.7042,38.1039,37.2545,37.4444,194424.0
2025-04-09 11:00:00,37.47,38.48,37.47,38.4,244213.0,37.4444,38.4537,37.4444,38.3737,244213.0
2025-04-09 11:30:00,38.39,38.57,37.85,37.96,127338.0,38.3637,38.5436,37.8241,37.934,127338.0
2025-04-09 12:00:00,37.91,38.52,37.84,38.22,109735.0,37.8841,38.4936,37.8141,38.1938,109735.0
2025-04-09 12:30:00,38.28,38.57,38.0,38.1,180564.0,38.2538,38.5436,37.974,38.0739,180564.0
2025-04-09 13:00:00,38.09,42.06,37.89,41.26,559229.0,38.0639,42.0312,37.8641,41.2318,559229.0
2025-04-09 13:30:00,41.27,43.1,41.1,43.1,548792.0,41.2418,43.0705,41.0719,43.0705,548792.0
2025-04-09 14:00:00,43.31,44.62,42.58,44.61,372558.0,43.2804,44.5895,42.5509,44.5795,372558.0
2025-04-09 14:30:00,44.49,45.24,42.5,42.62,270638.0,44.4596,45.209,42.4709,42.5908,270638.0
2025-04-09 15:00:00,42.63,44.07,42.5,43.75,231867.0,42.6008,44.0398,42.4709,43.7201,231867.0
2025-04-09 15:30:00,43.8,44.36,43.63,43.89,652631.0,43.77,44.3296,43.6001,43.86,652631.0
2025-04-10 09:30:00,41.5,41.5,39.0,39.0,185630.0,41.4716,41.4716,38.9733,38.9733,185630.0
2025-04-10 10:00:00,39.05,39.32,38.5,38.96,159976.0,39.0233,39.2931,38.4737,38.9333,159976.0
2025-04-10 10:30:00,38.99,39.35,38.58,38.59,127595.0,38.9633,39.3231,38.5536,38.5636,127595.0
2025-04-10 11:00:00,38.6,38.76,38.31,38.34,114030.0,38.5736,38.7335,38.2838,38.3138,114030.0
2025-04-10 11:30:00,38.32,38.4,37.88,37.89,105561.0,38.2938,38.3737,37.8541,37.8641,105561.0
2025-04-10 12:00:00,37.9,38.06,37.03,37.23,124220.0,37.8741,38.034,37.0047,37.2045,124220.0
2025-04-10 12:30:00,37.17,38.1,37.17,37.77,137953.0,37.1446,38.0739,37.1446,37.7442,137953.0
2025-04-10 13:00:00,37.77,38.16,36.95,37.66,112119.0,37.7442,38.1339,36.9247,37.6342,112119.0
2025-04-10 13:30:00,37.64,38.07,37.35,37.93,154139.0,37.6142,38.0439,37.3244,37.904,154139.0
2025-04-10 14:00:00,37.9,38.26,37.23,37.91,166910.0,37.8741,38.2338,37.2045,37.8841,166910.0
2025-04-10 14:30:00,37.86,38.03,37.33,37.71,283424.0,37.8341,38.004,37.3045,37.6842,283424.0
2025-04-10 15:00:00,37.7,38.06,37.5,37.58,336927.0,37.6742,38.034,37.4743,37.5543,336927.0
2025-04-10 15:30:00,37.57,37.88,37.27,37.55,805429.0,37.5443,37.8541,37.2445,37.5243,805429.0
2025-04-11 09:30:00,36.95,37.99,36.3,37.56,319211.0,36.9247,37.964,36.2752,37.5343,319211.0
2025-04-11 10:00:00,37.51,37.84,36.88,36.89,418026.0,37.4843,37.8141,36.8548,36.8648,418026.0
2025-04-11 10:30:00,36.94,37.42,36.77,36.8,99908.0,36.9147,37.3944,36.7448,36.7748,99908.0
2025-04-11 11:00:00,36.8,37.31,36.59,36.86,67546.0,36.7748,37.2845,36.565,36.8348,67546.0
2025-04-11 11:30:00,36.82,37.09,36.68,37.02,91654.0,36.7948,37.0646,36.6549,36.9947,91654.0
2025-04-11 12:00:00,37.02,37.39,36.95,37.07,108641.0,36.9947,37.3644,36.9247,37.0446,108641.0
2025-04-11 12:30:00,37.05,38.11,37.05,37.88,244561.0,37.0246,38.0839,37.0246,37.8541,244561.0
2025-04-11 13:00:00,37.8,38.02,37.33,37.33,123384.0,37.7741,37.994,37.3045,37.3045,123384.0
2025-04-11 13:30:00,37.4,38.59,37.27,38.06,117253.0,37.3744,38.5636,37.2445,38.034,117253.0
2025-04-11 14:00:00,38.09,38.25,37.74,37.86,151659.0,38.0639,38.2238,37.7142,37.8341,151659.0
2025-04-11 14:30:00,37.87,38.21,37.84,37.89,162497.0,37.8441,38.1839,37.8141,37.8641,162497.0
2025-04-11 15:00:00,37.93,38.28,37.88,37.99,135076.0,37.904,38.2538,37.8541,37.964,135076.0
2025-04-11 15:30:00,37.98,38.37,37.85,38.36,606243.0,37.954,38.3437,37.8241,38.3337,606243.0
2025-04-14 09:30:00,39.04,40.18,39.02,39.37,258417.0,39.0133,40.1525,38.9933,39.3431,258417.0
2025-04-14 10:00:00,39.37,39.87,39.23,39.7,163141.0,39.3431,39.8427,39.2032,39.6728,163141.0
2025-04-14 10:30:00,39.7,39.79,39.38,39.41,105247.0,39.6728,39.7628,39.3531,39.383,105247.0
2025-04-14 11:00:00,39.47,39.47,38.89,39.0,119854.0,39.443,39.443,38.8634,38.9733,119854.0
2025-04-14 11:30:00,38.97,39.12,38.33,38.35,87157.0,38.9433,39.0932,38.3038,38.3238,87157.0
2025-04-14 12:00:00,38.32,38.78,38.31,38.52,91680.0,38.2938,38.7535,38.2838,38.4936,91680.0
2025-04-14 12:30:00,38.52,38.9,38.49,38.75,81596.0,38.4936,38.8734,38.4637,38.7235,81596.0
2025-04-14 13:00:00,38.75,39.18,38.7,38.84,127087.0,38.7235,39.1532,38.6735,38.8134,127087.0
2025-04-14 13:30:00,38.84,38.99,38.6,38.8,158477.0,38.8134,38.9633,38.5736,38.7734,158477.0
2025-04-14 14:00:00,38.84,39.27,38.77,39.21,106515.0,38.8134,39.2431,38.7435,39.1832,106515.0
2025-04-14 14:30:00,39.21,39.29,39.07,39.2,79375.0,39.1832,39.2631,39.0433,39.1732,79375.0
2025-04-14 15:00:00,39.25,39.38,39.07,39.07,196948.0,39.2231,39.3531,39.0433,39.0433,196948.0
2025-04-14 15:30:00,39.07,39.4,39.02,39.19,605348.0,39.0433,39.373,38.9933,39.1632,605348.0
2025-04-15 09:30:00,38.9,39.69,38.6,38.83,96336.0,38.8734,39.6628,38.5736,38.8034,96336.0
2025-04-15 10:00:00,38.82,39.36,38.77,38.83,90035.0,38.7934,39.3331,38.7435,38.8034,90035.0
2025-04-15 10:30:00,38.84,39.0,38.64,38.95,65818.0,38.8134,38.9733,38.6136,38.9233,65818.0
2025-04-15 11:00:00,38.97,39.04,38.79,38.86,97098.0,38.9433,39.0133,38.7635,38.8334,97098.0
2025-04-15 11:30:00,38.88,39.02,38.66,38.74,52346.0,38.8534,38.9933,38.6335,38.7135,52346.0
2025-04-15 12:00:00,38.75,38.89,38.65,38.65,49167.0,38.7235,38.8634,38.6236,38.6236,49167.0
2025-04-15 12:30:00,38.65,38.71,38.47,38.52,47103.0,38.6236,38.6835,38.4437,38.4936,47103.0
2025-04-15 13:00:00,38.54,38.58,38.24,38.26,90942.0,38.5136,38.5536,38.2138,38.2338,90942.0
2025-04-15 13:30:00,38.27,38.49,38.19,38.24,34392.0,38.2438,38.4637,38.1639,38.2138,34392.0
2025-04-15 14:00:00,38.22,38.28,37.94,38.05,48674.0,38.1938,38.2538,37.914,38.024,48674.0
2025-04-15 14:30:00,38.07,38.17,38.03,38.11,103382.0,38.0439,38.1439,38.004,38.0839,103382.0
2025-04-15 15:00:00,38.1,38.22,38.03,38.22,74466.0,38.0739,38.1938,38.004,38.1938,74466.0
2025-04-15 15:30:00,38.2,38.27,37.89,37.92,376466.0,38.1739,38.2438,37.8641,37.8941,376466.0
2025-04-16 09:30:00,37.85,38.77,37.64,38.15,88191.0,37.8241,38.7435,37.6142,38.1239,88191.0
2025-04-16 10:00:00,38.15,38.59,37.91,38.02,87650.0,38.1239,38.5636,37.8841,37.994,87650.0
2025-04-16 10:30:00,38.0,38.13,37.86,38.05,156297.0,37.974,38.1039,37.8341,38.024,156297.0
2025-04-16 11:00:00,38.06,38.52,38.03,38.38,166129.0,38.034,38.4936,38.004,38.3537,166129.0
2025-04-16 11:30:00,38.34,38.56,38.23,38.3,83233.0,38.3138,38.5336,38.2038,38.2738,83233.0
2025-04-16 12:00:00,38.32,38.42,38.25,38.27,88757.0,38.2938,38.3937,38.2238,38.2438,88757.0
2025-04-16 12:30:00,38.31,38.38,38.26,38.33,44543.0,38.2838,38.3537,38.2338,38.3038,44543.0
2025-04-16 13:00:00,38.31,38.39,38.22,38.22,49459.0,38.2838,38.3637,38.1938,38.1938,49459.0
2025-04-16 13:30:00,38.2,38.23,37.36,37.42,88625.0,38.1739,38.2038,37.3344,37.3944,88625.0
2025-04-16 14:00:00,37.45,37.62,37.3,37.38,128489.0,37.4244,37.5943,37.2745,37.3544,128489.0
2025-04-16 14:30:00,37.4,37.53,37.11,37.11,119293.0,37.3744,37.5043,37.0846,37.0846,119293.0
2025-04-16 15:00:00,37.14,37.18,36.82,37.07,149304.0,37.1146,37.1546,36.7948,37.0446,149304.0
2025-04-16 15:30:00,37.08,37.7,37.07,37.51,431700.0,37.0546,37.6742,37.0446,37.4843,431700.0
2025-04-17 09:30:00,37.71,39.0,37.65,38.54,93558.0,37.6842,38.9733,37.6242,38.5136,93558.0
2025-04-17 10:00:00,38.53,39.0,38.48,38.51,109529.0,38.5036,38.9733,38.4537,38.4836,109529.0
2025-04-17 10:30:00,38.56,38.88,38.24,38.25,58440.0,38.5336,38.8534,38.2138,38.2238,58440.0
2025-04-17 11:00:00,38.24,38.98,38.24,38.84,37978.0,38.2138,38.9533,38.2138,38.8134,37978.0
2025-04-17 11:30:00,38.88,39.15,38.74,38.74,60856.0,38.8534,39.1232,38.7135,38.7135,60856.0
2025-04-17 12:00:00,38.81,39.32,38.68,39.23,115431.0,38.7834,39.2931,38.6535,39.2032,115431.0
2025-04-17 12:30:00,39.22,39.54,39.12,39.43,123360.0,39.1932,39.5129,39.0932,39.403,123360.0
2025-04-17 13:00:00,39.47,39.51,39.08,39.12,55104.0,39.443,39.483,39.0533,39.0932,55104.0
2025-04-17 13:30:00,39.13,39.61,39.12,39.54,154930.0,39.1032,39.5829,39.0932,39.5129,154930.0
2025-04-17 14:00:00,39.55,39.91,39.51,39.8,64424.0,39.5229,39.8827,39.483,39.7728,64424.0
2025-04-17 14:30:00,39.81,39.97,39.6,39.61,56136.0,39.7828,39.9426,39.5729,39.5829,56136.0
2025-04-17 15:00:00,39.61,39.74,39.48,39.61,101535.0,39.5829,39.7128,39.453,39.5829,101535.0
2025-04-17 15:30:00,39.62,40.16,39.61,40.1,450271.0,39.5929,40.1325,39.5829,40.0726,450271.0
2025-04-21 09:30:00,39.73,40.0,39.2,39.55,152601.0,39.7028,39.9726,39.1732,39.5229,152601.0
2025-04-21 10:00:00,39.5,39.91,39.4,39.66,60381.0,39.473,39.8827,39.373,39.6329,60381.0
2025-04-21 10:30:00,39.67,39.91,39.58,39.62,64124.0,39.6429,39.8827,39.5529,39.5929,64124.0
2025-04-21 11:00:00,39.62,39.66,39.36,39.39,68100.0,39.5929,39.6329,39.3331,39.363,68100.0
2025-04-21 11:30:00,39.37,39.37,38.93,39.1,66688.0,39.3431,39.3431,38.9034,39.0732,66688.0
2025-04-21 12:00:00,39.09,39.27,39.07,39.14,120412.0,39.0633,39.2431,39.0433,39.1132,120412.0
2025-04-21 12:30:00,39.19,39.45,39.18,39.18,38212.0,39.1632,39.423,39.1532,39.1532,38212.0
2025-04-21 13:00:00,39.19,39.42,39.07,39.19,70307.0,39.1632,39.393,39.0433,39.1632,70307.0
2025-04-21 13:30:00,39.22,39.28,38.97,39.05,136482.0,39.1932,39.2531,38.9433,39.0233,136482.0
2025-04-21 14:00:00,39.02,39.09,38.97,39.02,31320.0,38.9933,39.0633,38.9433,38.9933,31320.0
2025-04-21 14:30:00,39.05,39.09,38.71,38.79,52390.0,39.0233,39.0633,38.6835,38.7635,52390.0
2025-04-21 15:00:00,38.82,39.08,38.82,39.0,44739.0,38.7934,39.0533,38.7934,38.9733,44739.0
2025-04-21 15:30:00,39.02,39.42,38.96,39.33,309388.0,38.9933,39.393,38.9333,39.3031,309388.0
2025-04-22 09:30:00,39.93,41.27,39.93,40.52,96571.0,39.9027,41.2418,39.9027,40.4923,96571.0
2025-04-22 10:00:00,40.52,40.53,40.2,40.26,48470.0,40.4923,40.5023,40.1725,40.2324,48470.0
2025-04-22 10:30:00,40.25,40.5,40.1,40.23,67604.0,40.2225,40.4723,40.0726,40.2025,67604.0
2025-04-22 11:00:00,40.19,40.65,40.18,40.48,111463.0,40.1625,40.6222,40.1525,40.4523,111463.0
2025-04-22 11:30:00,40.48,40.87,40.44,40.67,88626.0,40.4523,40.842,40.4123,40.6422,88626.0
2025-04-22 12:00:00,40.68,41.44,40.68,41.34,162947.0,40.6522,41.4116,40.6522,41.3117,162947.0
2025-04-22 12:30:00,41.33,41.33,41.11,41.14,48257.0,41.3017,41.3017,41.0819,41.1118,48257.0
2025-04-22 13:00:00,41.15,41.27,40.64,40.67,75445.0,41.1218,41.2418,40.6122,40.6422,75445.0
2025-04-22 13:30:00,40.67,41.01,40.63,40.76,48390.0,40.6422,40.9819,40.6022,40.7321,48390.0
2025-04-22 14:00:00,40.85,41.49,40.83,41.41,53000.0,40.822,41.4616,40.8021,41.3817,53000.0
2025-04-22 14:30:00,41.44,41.55,41.39,41.54,42437.0,41.4116,41.5216,41.3617,41.5116,42437.0
2025-04-22 15:00:00,41.54,41.64,41.29,41.32,63592.0,41.5116,41.6115,41.2617,41.2917,63592.0
2025-04-22 15:30:00,41.32,41.68,41.31,41.56,277330.0,41.2917,41.6515,41.2817,41.5316,277330.0
2025-04-23 09:30:00,44.84,45.42,44.0,44.41,188740.0,44.8093,45.3889,43.9699,44.3796,188740.0
2025-04-23 10:00:00,44.44,44.75,43.83,43.98,74962.0,44.4096,44.7194,43.8,43.9499,74962.0
2025-04-23 10:30:00,43.99,44.05,43.73,43.91,28745.0,43.9599,44.0199,43.7001,43.88,28745.0
2025-04-23 11:00:00,43.91,43.91,42.55,42.55,34594.0,43.88,43.88,42.5209,42.5209,34594.0
2025-04-23 11:30:00,42.55,42.56,41.89,41.98,32774.0,42.5209,42.5309,41.8613,41.9513,32774.0
2025-04-23 12:00:00,42.02,42.11,41.64,41.9,31974.0,41.9912,42.0812,41.6115,41.8713,31974.0
2025-04-23 12:30:00,41.92,42.14,41.76,42.06,27287.0,41.8913,42.1112,41.7314,42.0312,27287.0
2025-04-23 13:00:00,42.01,42.26,41.86,42.11,22777.0,41.9813,42.2311,41.8314,42.0812,22777.0
2025-04-23 13:30:00,42.11,42.37,42.01,42.32,43605.0,42.0812,42.341,41.9813,42.291,43605.0
2025-04-23 14:00:00,42.33,42.43,41.99,42.03,61477.0,42.301,42.401,41.9613,42.0012,61477.0
2025-04-23 14:30:00,42.03,42.17,41.67,41.72,50358.0,42.0012,42.1411,41.6415,41.6915,50358.0
2025-04-23 15:00:00,41.73,41.84,41.56,41.7,36112.0,41.7014,41.8114,41.5316,41.6715,36112.0
2025-04-23 15:30:00,41.66,41.81,41.4,41.5,208503.0,41.6315,41.7814,41.3717,41.4716,208503.0
2025-04-24 09:30:00,41.89,42.77,41.42,42.55,67521.0,41.8613,42.7407,41.3917,42.5209,67521.0
2025-04-24 10:00:00,42.64,42.99,42.46,42.76,122344.0,42.6108,42.9606,42.4309,42.7307,122344.0
2025-04-24 10:30:00,42.82,43.51,42.81,43.33,65479.0,42.7907,43.4802,42.7807,43.3003,65479.0
2025-04-24 11:00:00,43.33,43.49,42.94,42.95,67916.0,43.3003,43.4602,42.9106,42.9206,67916.0
2025-04-24 11:30:00,42.92,43.31,42.87,43.15,42558.0,42.8906,43.2804,42.8407,43.1205,42558.0
2025-04-24 12:00:00,43.16,43.45,43.16,43.42,22762.0,43.1305,43.4203,43.1305,43.3903,22762.0
2025-04-24 12:30:00,43.43,43.9,43.42,43.87,39901.0,43.4003,43.87,43.3903,43.84,39901.0
2025-04-24 13:00:00,43.87,43.89,43.6,43.68,63753.0,43.84,43.86,43.5702,43.6501,63753.0
2025-04-24 13:30:00,43.68,44.03,43.66,43.95,69017.0,43.6501,43.9999,43.6301,43.9199,69017.0
2025-04-24 14:00:00,43.96,44.13,43.7,43.72,62183.0,43.9299,44.0998,43.6701,43.6901,62183.0
2025-04-24 14:30:00,43.7,44.0,43.67,43.87,107675.0,43.6701,43.9699,43.6401,43.84,107675.0
2025-04-24 15:00:00,43.87,44.16,43.65,43.66,153335.0,43.84,44.1298,43.6201,43.6301,153335.0
2025-04-24 15:30:00,43.66,44.12,43.61,43.7,284281.0,43.6301,44.0898,43.5802,43.6701,284281.0
2025-04-25 09:30:00,42.76,43.33,42.49,42.66,94643.0,42.7307,43.3003,42.4609,42.6308,94643.0
2025-04-25 10:00:00,42.77,43.33,42.67,42.89,114805.0,42.7407,43.3003,42.6408,42.8607,114805.0
2025-04-25 10:30:00,42.91,43.3,42.74,43.25,24003.0,42.8806,43.2704,42.7108,43.2204,24003.0
2025-04-25 11:00:00,43.25,43.42,43.12,43.2,39875.0,43.2204,43.3903,43.0905,43.1704,39875.0
2025-04-25 11:30:00,43.24,43.34,43.12,43.3,36682.0,43.2104,43.3103,43.0905,43.2704,36682.0
2025-04-25 12:00:00,43.3,43.35,43.1,43.13,47159.0,43.2704,43.3203,43.0705,43.1005,47159.0
2025-04-25 12:30:00,43.13,43.32,43.13,43.23,58719.0,43.1005,43.2904,43.1005,43.2004,58719.0
2025-04-25 13:00:00,43.23,43.49,43.22,43.46,45381.0,43.2004,43.4602,43.1904,43.4303,45381.0
2025-04-25 13:30:00,43.43,43.62,42.68,42.75,39071.0,43.4003,43.5902,42.6508,42.7207,39071.0
2025-04-25 14:00:00,42.76,43.1,42.72,43.08,33879.0,42.7307,43.0705,42.6908,43.0505,33879.0
2025-04-25 14:30:00,43.05,43.25,42.97,43.04,38097.0,43.0205,43.2204,42.9406,43.0105,38097.0
2025-04-25 15:00:00,43.04,43.26,43.04,43.11,73231.0,43.0105,43.2304,43.0105,43.0805,73231.0
2025-04-25 15:30:00,43.09,43.62,42.86,43.52,295144.0,43.0605,43.5902,42.8307,43.4902,295144.0
2025-04-28 09:30:00,43.84,44.96,43.77,44.33,168611.0,43.84,44.96,43.77,44.33,168611.0
2025-04-28 10:00:00,44.25,45.27,44.13,45.01,134066.0,44.25,45.27,44.13,45.01,134066.0
2025-04-28 10:30:00,45.01,45.25,44.66,44.74,64229.0,45.01,45.25,44.66,44.74,64229.0
2025-04-28 11:00:00,44.73,44.87,44.1,44.11,35667.0,44.73,44.87,44.1,44.11,35667.0
2025-04-28 11:30:00,44.08,44.39,44.04,44.26,33950.0,44.08,44.39,44.04,44.26,33950.0
2025-04-28 12:00:00,44.23,44.23,43.88,43.88,46290.0,44.23,44.23,43.88,43.88,46290.0
2025-04-28 12:30:00,43.91,44.09,43.83,43.85,41669.0,43.91,44.09,43.83,43.85,41669.0
2025-04-28 13:00:00,43.84,43.86,43.43,43.43,47283.0,43.84,43.86,43.43,43.43,47283.0
2025-04-28 13:30:00,43.41,43.56,43.27,43.52,58119.0,43.41,43.56,43.27,43.52,58119.0
2025-04-28 14:00:00,43.53,44.05,43.51,43.98,382433.0,43.53,44.05,43.51,43.98,382433.0
2025-04-28 14:30:00,43.98,44.03,43.66,43.8,97966.0,43.98,44.03,43.66,43.8,97966.0
2025-04-28 15:00:00,43.75,43.86,43.67,43.76,249368.0,43.75,43.86,43.67,43.76,249368.0
2025-04-28 15:30:00,43.74,43.88,43.63,43.81,475847.0,43.74,43.88,43.63,43.81,475847.0
2025-04-29 09:30:00,43.93,44.33,43.61,43.98,180141.0,43.93,44.33,43.61,43.98,180141.0
2025-04-29 10:00:00,44.01,44.14,43.76,43.84,132400.0,44.01,44.14,43.76,43.84,132400.0
2025-04-29 10:30:00,43.81,44.39,43.73,44.32,423864.0,43.81,44.39,43.73,44.32,423864.0
2025-04-29 11:00:00,44.27,44.27,44.06,44.16,76219.0,44.27,44.27,44.06,44.16,76219.0
2025-04-29 11:30:00,44.14,44.21,43.98,44.11,146848.0,44.14,44.21,43.98,44.11,146848.0
2025-04-29 12:00:00,44.09,44.53,44.07,44.53,330265.0,44.09,44.53,44.07,44.53,330265.0
2025-04-29 12:30:00,44.53,44.7,44.19,44.26,59058.0,44.53,44.7,44.19,44.26,59058.0
2025-04-29 13:00:00,44.26,44.43,44.07,44.34,224053.0,44.26,44.43,44.07,44.34,224053.0
2025-04-29 13:30:00,44.3,44.51,44.25,44.4,209904.0,44.3,44.51,44.25,44.4,209904.0
2025-04-29 14:00:00,44.41,44.62,44.36,44.43,220872.0,44.41,44.62,44.36,44.43,220872.0
2025-04-29 14:30:00,44.43,44.6,44.39,44.43,148172.0,44.43,44.6,44.39,44.43,148172.0
2025-04-29 15:00:00,44.42,44.57,44.27,44.44,224125.0,44.42,44.57,44.27,44.44,224125.0
2025-04-29 15:30:00,44.45,44.66,44.28,44.48,894313.0,44.45,44.66,44.28,44.48,894313.0
2025-04-30 09:30:00,43.48,43.53,42.59,43.13,162383.0,43.48,43.53,42.59,43.13,162383.0
2025-04-30 10:00:00,43.12,43.32,42.92,43.28,136690.0,43.12,43.32,42.92,43.28,136690.0
2025-04-30 10:30:00,43.31,43.42,42.94,43.27,86913.0,43.31,43.42,42.94,43.27,86913.0
2025-04-30 11:00:00,43.28,43.87,43.28,43.83,47749.0,43.28,43.87,43.28,43.83,47749.0
2025-04-30 11:30:00,43.79,44.09,43.78,44.01,62369.0,43.79,44.09,43.78,44.01,62369.0
2025-04-30 12:00:00,44.01,44.13,43.78,43.84,108237.0,44.01,44.13,43.78,43.84,108237.0
2025-04-30 12:30:00,43.83,44.05,43.76,44.01,40388.0,43.83,44.05,43.76,44.01,40388.0
2025-04-30 13:00:00,44.0,44.13,43.92,44.08,147343.0,44.0,44.13,43.92,44.08,147343.0
2025-04-30 13:30:00,44.09,44.65,44.06,44.46,152016.0,44.09,44.65,44.06,44.46,152016.0
2025-04-30 14:00:00,44.44,44.47,44.14,44.34,109639.0,44.44,44.47,44.14,44.34,109639.0
2025-04-30 14:30:00,44.31,44.48,44.24,44.37,83772.0,44.31,44.48,44.24,44.37,83772.0
2025-04-30 15:00:00,44.37,44.46,44.28,44.29,159214.0,44.37,44.46,44.28,44.29,159214.0
2025-04-30 15:30:00,44.31,44.71,44.29,44.5,672134.0,44.31,44.71,44.29,44.5,672134.0
2025-05-01 09:30:00,44.55,45.27,43.87,44.85,129165.0,44.55,45.27,43.87,44.85,129165.0
2025-05-01 10:00:00,44.76,45.26,44.73,44.82,230529.0,44.76,45.26,44.73,44.82,230529.0
2025-05-01 10:30:00,44.81,45.15,44.74,45.08,90593.0,44.81,45.15,44.74,45.08,90593.0
2025-05-01 11:00:00,45.1,45.41,44.9,45.34,36866.0,45.1,45.41,44.9,45.34,36866.0
2025-05-01 11:30:00,45.31,45.34,44.89,44.91,44881.0,45.31,45.34,44.89,44.91,44881.0
2025-05-01 12:00:00,44.91,44.91,44.65,44.77,28918.0,44.91,44.91,44.65,44.77,28918.0
2025-05-01 12:30:00,44.75,44.94,44.49,44.52,59430.0,44.75,44.94,44.49,44.52,59430.0
2025-05-01 13:00:00,44.51,44.94,44.51,44.91,89677.0,44.51,44.94,44.51,44.91,89677.0
2025-05-01 13:30:00,44.92,44.98,44.61,44.61,56787.0,44.92,44.98,44.61,44.61,56787.0
2025-05-01 14:00:00,44.61,44.81,44.59,44.75,98668.0,44.61,44.81,44.59,44.75,98668.0
2025-05-01 14:30:00,44.76,45.23,44.73,45.23,98724.0,44.76,45.23,44.73,45.23,98724.0
2025-05-01 15:00:00,45.23,45.58,45.19,45.41,119099.0,45.23,45.58,45.19,45.41,119099.0
2025-05-01 15:30:00,45.41,45.71,45.34,45.42,335550.0,45.41,45.71,45.34,45.42,335550.0
2025-05-02 09:30:00,46.38,47.0,45.29,45.44,86831.0,46.38,47.0,45.29,45.44,86831.0
2025-05-02 10:00:00,45.37,46.35,45.37,46.19,96190.0,45.37,46.35,45.37,46.19,96190.0
2025-05-02 10:30:00,46.19,46.58,46.18,46.4,128327.0,46.19,46.58,46.18,46.4,128327.0
2025-05-02 11:00:00,46.44,46.44,46.09,46.17,161850.0,46.44,46.44,46.09,46.17,161850.0
2025-05-02 11:30:00,46.18,46.36,46.04,46.27,44757.0,46.18,46.36,46.04,46.27,44757.0
2025-05-02 12:00:00,46.24,46.95,46.23,46.76,41194.0,46.24,46.95,46.23,46.76,41194.0
2025-05-02 12:30:00,46.76,46.99,46.62,46.76,78663.0,46.76,46.99,46.62,46.76,78663.0
2025-05-02 13:00:00,46.72,46.76,46.3,46.33,45070.0,46.72,46.76,46.3,46.33,45070.0
2025-05-02 13:30:00,46.34,46.49,46.32,46.36,34427.0,46.34,46.49,46.32,46.36,34427.0
2025-05-02 14:00:00,46.36,46.47,46.27,46.3,43909.0,46.36,46.47,46.27,46.3,43909.0
2025-05-02 14:30:00,46.3,46.33,45.92,45.93,45725.0,46.3,46.33,45.92,45.93,45725.0
2025-05-02 15:00:00,45.93,46.15,45.84,45.99,58910.0,45.93,46.15,45.84,45.99,58910.0
2025-05-02 15:30:00,46.01,46.13,45.77,45.9,249429.0,46.01,46.13,45.77,45.9,249429.0
2025-05-05 09:30:00,45.35,45.35,44.12,44.97,319020.0,45.35,45.35,44.12,44.97,319020.0
2025-05-05 10:00:00,45.0,45.49,44.96,45.39,86483.0,45.0,45.49,44.96,45.39,86483.0
2025-05-05 10:30:00,45.42,45.55,44.92,45.05,85682.0,45.42,45.55,44.92,45.05,85682.0
2025-05-05 11:00:00,45.05,45.25,44.99,45.17,74043.0,45.05,45.25,44.99,45.17,74043.0
2025-05-05 11:30:00,45.17,45.24,44.61,44.75,389781.0,45.17,45.24,44.61,44.75,389781.0
2025-05-05 12:00:00,44.76,45.09,44.48,44.61,597505.0,44.76,45.09,44.48,44.61,597505.0
2025-05-05 12:30:00,44.61,45.29,44.6,45.21,200994.0,44.61,45.29,44.6,45.21,200994.0
2025-05-05 13:00:00,45.19,45.34,45.04,45.15,242416.0,45.19,45.34,45.04,45.15,242416.0
2025-05-05 13:30:00,45.1,45.22,44.78,44.87,153534.0,45.1,45.22,44.78,44.87,153534.0
2025-05-05 14:00:00,44.85,44.9,44.64,44.68,128874.0,44.85,44.9,44.64,44.68,128874.0
2025-05-05 14:30:00,44.69,45.39,44.69,45.27,356815.0,44.69,45.39,44.69,45.27,356815.0
2025-05-05 15:00:00,45.27,45.47,45.15,45.32,320105.0,45.27,45.47,45.15,45.32,320105.0
2025-05-05 15:30:00,45.32,45.33,44.62,44.71,990246.0,45.32,45.33,44.62,44.71,990246.0
2025-05-06 09:30:00,47.62,49.54,46.78,48.41,810553.0,47.62,49.54,46.78,48.41,810553.0
2025-05-06 10:00:00,48.33,49.32,47.98,49.0,444744.0,48.33,49.32,47.98,49.0,444744.0
2025-05-06 10:30:00,49.0,49.58,48.79,49.21,307939.0,49.0,49.58,48.79,49.21,307939.0
2025-05-06 11:00:00,49.24,49.43,47.97,48.3,261508.0,49.24,49.43,47.97,48.3,261508.0
2025-05-06 11:30:00,48.3,48.95,48.28,48.37,152973.0,48.3,48.95,48.28,48.37,152973.0
2025-05-06 12:00:00,48.37,49.24,48.31,49.24,175840.0,48.37,49.24,48.31,49.24,175840.0
2025-05-06 12:30:00,49.25,49.34,48.55,48.6,122533.0,49.25,49.34,48.55,48.6,122533.0
2025-05-06 13:00:00,48.61,49.12,48.52,48.62,96374.0,48.61,49.12,48.52,48.62,96374.0
2025-05-06 13:30:00,48.59,48.78,48.34,48.75,101271.0,48.59,48.78,48.34,48.75,101271.0
2025-05-06 14:00:00,48.78,49.52,48.57,49.15,179863.0,48.78,49.52,48.57,49.15,179863.0
2025-05-06 14:30:00,49.12,49.22,48.88,49.11,129741.0,49.12,49.22,48.88,49.11,129741.0
2025-05-06 15:00:00,49.07,49.27,48.75,49.09,182613.0,49.07,49.27,48.75,49.09,182613.0
2025-05-06 15:30:00,49.08,49.55,48.95,49.1,841791.0,49.08,49.55,48.95,49.1,841791.0
2025-05-07 09:30:00,48.67,49.77,48.4,49.58,205603.0,48.67,49.77,48.4,49.58,205603.0
2025-05-07 10:00:00,49.59,49.6,48.0,48.38,128737.0,49.59,49.6,48.0,48.38,128737.0
2025-05-07 10:30:00,48.34,48.46,48.11,48.11,68749.0,48.34,48.46,48.11,48.11,68749.0
2025-05-07 11:00:00,48.1,48.89,48.0,48.89,106437.0,48.1,48.89,48.0,48.89,106437.0
2025-05-07 11:30:00,48.85,49.14,48.77,48.77,141739.0,48.85,49.14,48.77,48.77,141739.0
2025-05-07 12:00:00,48.77,49.11,48.58,48.65,83855.0,48.77,49.11,48.58,48.65,83855.0
2025-05-07 12:30:00,48.65,49.04,48.64,49.04,43332.0,48.65,49.04,48.64,49.04,43332.0
2025-05-07 13:00:00,49.02,49.1,48.4,48.4,35233.0,49.02,49.1,48.4,48.4,35233.0
2025-05-07 13:30:00,48.43,48.71,48.24,48.36,98233.0,48.43,48.71,48.24,48.36,98233.0
2025-05-07 14:00:00,48.38,48.61,47.9,48.0,199250.0,48.38,48.61,47.9,48.0,199250.0
2025-05-07 14:30:00,48.0,48.44,47.96,48.26,89581.0,48.0,48.44,47.96,48.26,89581.0
2025-05-07 15:00:00,48.25,48.31,47.7,47.76,114330.0,48.25,48.31,47.7,47.76,114330.0
2025-05-07 15:30:00,47.77,48.67,47.67,48.41,526956.0,47.77,48.67,47.67,48.41,526956.0
2025-05-08 09:30:00,48.82,49.66,48.75,49.4,66846.0,48.82,49.66,48.75,49.4,66846.0
2025-05-08 10:00:00,49.41,49.93,49.32,49.93,94973.0,49.41,49.93,49.32,49.93,94973.0
2025-05-08 10:30:00,49.93,50.32,49.83,49.91,83056.0,49.93,50.32,49.83,49.91,83056.0
2025-05-08 11:00:00,49.84,50.52,49.73,50.28,66827.0,49.84,50.52,49.73,50.28,66827.0
2025-05-08 11:30:00,50.22,51.33,50.19,51.09,172104.0,50.22,51.33,50.19,51.09,172104.0
2025-05-08 12:00:00,51.09,51.5,50.99,51.41,89442.0,51.09,51.5,50.99,51.41,89442.0
2025-05-08 12:30:00,51.46,52.07,51.3,51.91,79665.0,51.46,52.07,51.3,51.91,79665.0
2025-05-08 13:00:00,51.87,51.92,51.36,51.48,62374.0,51.87,51.92,51.36,51.48,62374.0
2025-05-08 13:30:00,51.48,51.75,51.3,51.37,136371.0,51.48,51.75,51.3,51.37,136371.0
2025-05-08 14:00:00,51.37,51.65,51.21,51.51,102527.0,51.37,51.65,51.21,51.51,102527.0
2025-05-08 14:30:00,51.51,51.85,51.48,51.78,84277.0,51.51,51.85,51.48,51.78,84277.0
2025-05-08 15:00:00,51.74,52.27,51.69,52.21,120872.0,51.74,52.27,51.69,52.21,120872.0
2025-05-08 15:30:00,52.21,52.24,51.7,51.74,424228.0,52.21,52.24,51.7,51.74,424228.0
2025-05-09 09:30:00,52.39,53.19,51.85,52.13,106560.0,52.39,53.19,51.85,52.13,106560.0
2025-05-09 10:00:00,52.27,52.69,51.66,51.9,120336.0,52.27,52.69,51.66,51.9,120336.0
2025-05-09 10:30:00,51.81,52.46,51.63,51.64,62374.0,51.81,52.46,51.63,51.64,62374.0
2025-05-09 11:00:00,51.7,52.08,51.63,51.84,47766.0,51.7,52.08,51.63,51.84,47766.0
2025-05-09 11:30:00,51.8,51.95,51.67,51.89,56437.0,51.8,51.95,51.67,51.89,56437.0
2025-05-09 12:00:00,51.89,51.95,51.7,51.77,69570.0,51.89,51.95,51.7,51.77,69570.0
2025-05-09 12:30:00,51.73,51.93,51.66,51.72,62744.0,51.73,51.93,51.66,51.72,62744.0
2025-05-09 13:00:00,51.69,51.81,51.58,51.81,53679.0,51.69,51.81,51.58,51.81,53679.0
2025-05-09 13:30:00,51.81,51.97,51.77,51.8,38290.0,51.81,51.97,51.77,51.8,38290.0
2025-05-09 14:00:00,51.8,51.94,51.14,51.19,98741.0,51.8,51.94,51.14,51.19,98741.0
2025-05-09 14:30:00,51.16,51.18,50.81,50.89,70846.0,51.16,51.18,50.81,50.89,70846.0
2025-05-09 15:00:00,50.89,51.17,50.88,51.0,133012.0,50.89,51.17,50.88,51.0,133012.0
2025-05-09 15:30:00,51.0,51.29,50.71,51.22,377571.0,51.0,51.29,50.71,51.22,377571.0
2025-05-12 09:30:00,55.39,57.91,55.39,57.14,401251.0,55.39,57.91,55.39,57.14,401251.0
2025-05-12 10:00:00,57.12,57.6,55.46,55.58,268729.0,57.12,57.6,55.46,55.58,268729.0
2025-05-12 10:30:00,55.44,56.22,55.09,55.24,73411.0,55.44,56.22,55.09,55.24,73411.0
2025-05-12 11:00:00,55.15,55.56,55.01,55.19,57020.0,55.15,55.56,55.01,55.19,57020.0
2025-05-12 11:30:00,55.22,55.42,55.01,55.08,27281.0,55.22,55.42,55.01,55.08,27281.0
2025-05-12 12:00:00,55.08,55.59,55.08,55.13,48374.0,55.08,55.59,55.08,55.13,48374.0
2025-05-12 12:30:00,55.19,55.77,55.15,55.77,23371.0,55.19,55.77,55.15,55.77,23371.0
2025-05-12 13:00:00,55.74,56.02,55.74,55.94,61769.0,55.74,56.02,55.74,55.94,61769.0
2025-05-12 13:30:00,55.96,56.1,55.77,55.78,55607.0,55.96,56.1,55.77,55.78,55607.0
2025-05-12 14:00:00,55.78,55.88,55.57,55.64,48833.0,55.78,55.88,55.57,55.64,48833.0
2025-05-12 14:30:00,55.64,55.73,55.43,55.44,63732.0,55.64,55.73,55.43,55.44,63732.0
2025-05-12 15:00:00,55.43,55.54,55.0,55.04,109322.0,55.43,55.54,55.0,55.04,109322.0
2025-05-12 15:30:00,55.03,55.16,54.6,54.61,420528.0,55.03,55.16,54.6,54.61,420528.0
2025-05-13 09:30:00,54.56,55.32,53.88,54.04,99445.0,54.56,55.32,53.88,54.04,99445.0
2025-05-13 10:00:00,54.12,54.74,54.1,54.28,52933.0,54.12,54.74,54.1,54.28,52933.0
2025-05-13 10:30:00,54.28,54.57,54.03,54.23,33714.0,54.28,54.57,54.03,54.23,33714.0
2025-05-13 11:00:00,54.27,54.48,54.04,54.1,50242.0,54.27,54.48,54.04,54.1,50242.0
2025-05-13 11:30:00,54.07,54.44,53.94,54.28,79612.0,54.07,54.44,53.94,54.28,79612.0
2025-05-13 12:00:00,54.29,54.58,54.15,54.58,32972.0,54.29,54.58,54.15,54.58,32972.0
2025-05-13 12:30:00,54.57,54.68,54.19,54.26,40396.0,54.57,54.68,54.19,54.26,40396.0
2025-05-13 13:00:00,54.27,54.27,53.87,53.98,35492.0,54.27,54.27,53.87,53.98,35492.0
2025-05-13 13:30:00,54.0,54.25,53.57,53.62,49805.0,54.0,54.25,53.57,53.62,49805.0
2025-05-13 14:00:00,53.57,54.11,53.51,54.03,62977.0,53.57,54.11,53.51,54.03,62977.0
2025-05-13 14:30:00,54.03,54.23,53.87,54.2,41138.0,54.03,54.23,53.87,54.2,41138.0
2025-05-13 15:00:00,54.16,54.28,54.02,54.25,56965.0,54.16,54.28,54.02,54.25,56965.0
2025-05-13 15:30:00,54.23,54.34,53.44,53.44,436319.0,54.23,54.34,53.44,53.44,436319.0
2025-05-14 09:30:00,53.07,53.72,52.86,52.91,49316.0,53.07,53.72,52.86,52.91,49316.0
2025-05-14 10:00:00,52.88,52.93,52.22,52.59,32241.0,52.88,52.93,52.22,52.59,32241.0
2025-05-14 10:30:00,52.59,52.67,52.09,52.39,78520.0,52.59,52.67,52.09,52.39,78520.0
2025-05-14 11:00:00,52.4,52.56,52.13,52.52,40575.0,52.4,52.56,52.13,52.52,40575.0
2025-05-14 11:30:00,52.48,52.66,52.4,52.5,22808.0,52.48,52.66,52.4,52.5,22808.0
2025-05-14 12:00:00,52.38,52.92,52.38,52.74,44281.0,52.38,52.92,52.38,52.74,44281.0
2025-05-14 12:30:00,52.71,52.77,52.45,52.55,58460.0,52.71,52.77,52.45,52.55,58460.0
2025-05-14 13:00:00,52.58,52.6,52.05,52.2,22895.0,52.58,52.6,52.05,52.2,22895.0
2025-05-14 13:30:00,52.2,52.42,52.17,52.3,33818.0,52.2,52.42,52.17,52.3,33818.0
2025-05-14 14:00:00,52.3,52.3,52.04,52.27,66939.0,52.3,52.3,52.04,52.27,66939.0
2025-05-14 14:30:00,52.26,52.37,52.13,52.26,77596.0,52.26,52.37,52.13,52.26,77596.0
2025-05-14 15:00:00,52.29,52.4,52.2,52.35,64356.0,52.29,52.4,52.2,52.35,64356.0
2025-05-14 15:30:00,52.33,52.61,52.32,52.49,264697.0,52.33,52.61,52.32,52.49,264697.0
2025-05-15 09:30:00,51.42,51.66,50.56,50.88,83719.0,51.42,51.66,50.56,50.88,83719.0
2025-05-15 10:00:00,50.79,51.31,50.78,50.86,125342.0,50.79,51.31,50.78,50.86,125342.0
2025-05-15 10:30:00,50.86,51.21,50.69,51.15,76202.0,50.86,51.21,50.69,51.15,76202.0
2025-05-15 11:00:00,51.19,51.35,51.08,51.28,46241.0,51.19,51.35,51.08,51.28,46241.0
2025-05-15 11:30:00,51.29,51.76,51.27,51.75,38605.0,51.29,51.76,51.27,51.75,38605.0
2025-05-15 12:00:00,51.71,52.16,51.66,52.04,40752.0,51.71,52.16,51.66,52.04,40752.0
2025-05-15 12:30:00,52.02,52.15,51.93,52.1,26689.0,52.02,52.15,51.93,52.1,26689.0
2025-05-15 13:00:00,52.12,52.17,51.92,51.94,38605.0,52.12,52.17,51.92,51.94,38605.0
2025-05-15 13:30:00,51.94,52.02,51.77,51.97,36874.0,51.94,52.02,51.77,51.97,36874.0
2025-05-15 14:00:00,51.96,52.12,51.93,52.04,32769.0,51.96,52.12,51.93,52.04,32769.0
2025-05-15 14:30:00,52.04,52.29,52.03,52.15,59530.0,52.04,52.29,52.03,52.15,59530.0
2025-05-15 15:00:00,52.19,52.28,52.08,52.18,78866.0,52.19,52.28,52.08,52.18,78866.0
2025-05-15 15:30:00,52.18,52.33,52.13,52.23,242371.0,52.18,52.33,52.13,52.23,242371.0
2025-05-16 09:30:00,52.21,52.57,51.57,52.37,49041.0,52.21,52.57,51.57,52.37,49041.0
2025-05-16 10:00:00,52.34,52.7,52.15,52.64,33482.0,52.34,52.7,52.15,52.64,33482.0
2025-05-16 10:30:00,52.61,52.61,52.22,52.46,49036.0,52.61,52.61,52.22,52.46,49036.0
2025-05-16 11:00:00,52.45,52.65,52.45,52.54,26691.0,52.45,52.65,52.45,52.54,26691.0
2025-05-16 11:30:00,52.54,52.76,52.5,52.55,60602.0,52.54,52.76,52.5,52.55,60602.0
2025-05-16 12:00:00,52.51,52.8,52.51,52.8,25991.0,52.51,52.8,52.51,52.8,25991.0
2025-05-16 12:30:00,52.75,53.18,52.74,53.12,30241.0,52.75,53.18,52.74,53.12,30241.0
2025-05-16 13:00:00,53.1,53.31,53.07,53.29,34386.0,53.1,53.31,53.07,53.29,34386.0
2025-05-16 13:30:00,53.16,53.3,53.12,53.26,26384.0,53.16,53.3,53.12,53.26,26384.0
2025-05-16 14:00:00,53.27,53.35,53.13,53.19,41490.0,53.27,53.35,53.13,53.19,41490.0
2025-05-16 14:30:00,53.18,53.33,53.13,53.16,29894.0,53.18,53.33,53.13,53.16,29894.0
2025-05-16 15:00:00,53.16,53.24,53.08,53.2,58247.0,53.16,53.24,53.08,53.2,58247.0
2025-05-16 15:30:00,53.21,53.58,53.17,53.52,292742.0,53.21,53.58,53.17,53.52,292742.0
2025-05-19 09:30:00,52.15,52.28,51.42,51.77,81548.0,52.15,52.28,51.42,51.77,81548.0
2025-05-19 10:00:00,51.78,52.34,51.76,52.16,46907.0,51.78,52.34,51.76,52.16,46907.0
2025-05-19 10:30:00,52.15,52.38,52.0,52.16,26810.0,52.15,52.38,52.0,52.16,26810.0
2025-05-19 11:00:00,52.2,52.35,52.08,52.16,39667.0,52.2,52.35,52.08,52.16,39667.0
2025-05-19 11:30:00,52.11,52.22,51.9,52.05,25619.0,52.11,52.22,51.9,52.05,25619.0
2025-05-19 12:00:00,52.09,52.33,52.04,52.2,27241.0,52.09,52.33,52.04,52.2,27241.0
2025-05-19 12:30:00,52.22,52.3,51.99,52.22,28779.0,52.22,52.3,51.99,52.22,28779.0
2025-05-19 13:00:00,52.22,52.31,52.07,52.29,46064.0,52.22,52.31,52.07,52.29,46064.0
2025-05-19 13:30:00,52.27,52.38,52.12,52.25,46529.0,52.27,52.38,52.12,52.25,46529.0
2025-05-19 14:00:00,52.25,52.33,52.01,52.04,43466.0,52.25,52.33,52.01,52.04,43466.0
2025-05-19 14:30:00,52.04,52.13,51.96,52.12,51518.0,52.04,52.13,51.96,52.12,51518.0
2025-05-19 15:00:00,52.11,52.21,52.07,52.11,69982.0,52.11,52.21,52.07,52.11,69982.0
2025-05-19 15:30:00,52.12,52.48,52.09,52.48,236581.0,52.12,52.48,52.09,52.48,236581.0
2025-05-20 09:30:00,53.0,53.07,52.31,52.95,74171.0,53.0,53.07,52.31,52.95,74171.0
2025-05-20 10:00:00,52.92,53.82,52.92,53.69,56613.0,52.92,53.82,52.92,53.69,56613.0
2025-05-20 10:30:00,53.73,53.98,53.68,53.75,56830.0,53.73,53.98,53.68,53.75,56830.0
2025-05-20 11:00:00,53.8,54.46,53.77,54.22,38152.0,53.8,54.46,53.77,54.22,38152.0
2025-05-20 11:30:00,54.21,54.38,54.12,54.28,27865.0,54.21,54.38,54.12,54.28,27865.0
2025-05-20 12:00:00,54.24,54.32,54.17,54.18,34154.0,54.24,54.32,54.17,54.18,34154.0
2025-05-20 12:30:00,54.17,54.19,53.96,54.09,30526.0,54.17,54.19,53.96,54.09,30526.0
2025-05-20 13:00:00,54.05,54.21,54.04,54.11,28967.0,54.05,54.21,54.04,54.11,28967.0
2025-05-20 13:30:00,54.12,54.32,53.97,54.2,47834.0,54.12,54.32,53.97,54.2,47834.0
2025-05-20 14:00:00,54.2,54.2,53.6,53.65,49098.0,54.2,54.2,53.6,53.65,49098.0
2025-05-20 14:30:00,53.65,53.71,53.5,53.57,35752.0,53.65,53.71,53.5,53.57,35752.0
2025-05-20 15:00:00,53.55,53.55,53.21,53.3,129729.0,53.55,53.55,53.21,53.3,129729.0
2025-05-20 15:30:00,53.33,53.77,53.32,53.71,245663.0,53.33,53.77,53.32,53.71,245663.0
2025-05-21 09:30:00,52.95,53.15,52.52,52.92,29895.0,52.95,53.15,52.52,52.92,29895.0
2025-05-21 10:00:00,53.0,53.49,52.9,53.37,42864.0,53.0,53.49,52.9,53.37,42864.0
2025-05-21 10:30:00,53.36,53.45,53.15,53.29,19437.0,53.36,53.45,53.15,53.29,19437.0
2025-05-21 11:00:00,53.34,53.51,53.27,53.33,18769.0,53.34,53.51,53.27,53.33,18769.0
2025-05-21 11:30:00,53.34,53.63,53.31,53.55,26436.0,53.34,53.63,53.31,53.55,26436.0
2025-05-21 12:00:00,53.55,53.6,53.33,53.6,66505.0,53.55,53.6,53.33,53.6,66505.0
2025-05-21 12:30:00,53.6,53.73,53.55,53.55,16438.0,53.6,53.73,53.55,53.55,16438.0
2025-05-21 13:00:00,53.57,53.61,52.71,52.76,26080.0,53.57,53.61,52.71,52.76,26080.0
2025-05-21 13:30:00,52.7,53.05,52.59,52.61,34615.0,52.7,53.05,52.59,52.61,34615.0
2025-05-21 14:00:00,52.67,52.68,52.33,52.55,135875.0,52.67,52.68,52.33,52.55,135875.0
2025-05-21 14:30:00,52.55,52.75,52.5,52.61,33198.0,52.55,52.75,52.5,52.61,33198.0
2025-05-21 15:00:00,52.6,52.72,52.26,52.33,50032.0,52.6,52.72,52.26,52.33,50032.0
2025-05-21 15:30:00,52.35,52.59,52.31,52.41,260116.0,52.35,52.59,52.31,52.41,260116.0
2025-05-22 09:30:00,52.07,52.46,51.89,52.26,60924.0,52.07,52.46,51.89,52.26,60924.0
2025-05-22 10:00:00,52.28,52.61,52.11,52.37,39563.0,52.28,52.61,52.11,52.37,39563.0
2025-05-22 10:30:00,52.32,52.5,52.2,52.5,45077.0,52.32,52.5,52.2,52.5,45077.0
2025-05-22 11:00:00,52.52,52.75,52.31,52.39,34057.0,52.52,52.75,52.31,52.39,34057.0
2025-05-22 11:30:00,52.39,52.88,52.39,52.83,37522.0,52.39,52.88,52.39,52.83,37522.0
2025-05-22 12:00:00,52.87,53.19,52.87,53.12,63881.0,52.87,53.19,52.87,53.12,63881.0
2025-05-22 12:30:00,53.1,53.17,52.89,52.98,54961.0,53.1,53.17,52.89,52.98,54961.0
2025-05-22 13:00:00,53.04,53.43,52.98,53.41,51935.0,53.04,53.43,52.98,53.41,51935.0
2025-05-22 13:30:00,53.42,53.66,53.36,53.45,53720.0,53.42,53.66,53.36,53.45,53720.0
2025-05-22 14:00:00,53.45,53.56,53.32,53.5,40872.0,53.45,53.56,53.32,53.5,40872.0
2025-05-22 14:30:00,53.49,53.67,53.37,53.67,79092.0,53.49,53.67,53.37,53.67,79092.0
2025-05-22 15:00:00,53.67,53.98,53.67,53.91,88933.0,53.67,53.98,53.67,53.91,88933.0
2025-05-22 15:30:00,53.92,53.97,53.42,53.6,285355.0,53.92,53.97,53.42,53.6,285355.0
2025-05-23 09:30:00,52.5,52.7,51.77,52.07,118679.0,52.5,52.7,51.77,52.07,118679.0
2025-05-23 10:00:00,51.99,52.18,51.59,51.69,33344.0,51.99,52.18,51.59,51.69,33344.0
2025-05-23 10:30:00,51.61,52.06,51.37,51.39,35978.0,51.61,52.06,51.37,51.39,35978.0
2025-05-23 11:00:00,51.43,51.82,51.43,51.75,44960.0,51.43,51.82,51.43,51.75,44960.0
2025-05-23 11:30:00,51.74,51.96,51.67,51.74,30429.0,51.74,51.96,51.67,51.74,30429.0
2025-05-23 12:00:00,51.74,51.93,51.63,51.87,24071.0,51.74,51.93,51.63,51.87,24071.0
2025-05-23 12:30:00,51.87,52.13,51.76,52.1,17489.0,51.87,52.13,51.76,52.1,17489.0
2025-05-23 13:00:00,52.1,52.34,52.1,52.29,28629.0,52.1,52.34,52.1,52.29,28629.0
2025-05-23 13:30:00,52.29,52.48,52.17,52.25,36215.0,52.29,52.48,52.17,52.25,36215.0
2025-05-23 14:00:00,52.25,52.57,52.21,52.43,33740.0,52.25,52.57,52.21,52.43,33740.0
2025-05-23 14:30:00,52.41,52.61,52.41,52.53,20355.0,52.41,52.61,52.41,52.53,20355.0
2025-05-23 15:00:00,52.53,52.69,52.51,52.56,30430.0,52.53,52.69,52.51,52.56,30430.0
2025-05-23 15:30:00,52.56,52.67,52.33,52.47,181803.0,52.56,52.67,52.33,52.47,181803.0
2025-05-27 09:30:00,53.78,54.5,53.32,53.42,151812.0,53.78,54.5,53.32,53.42,151812.0
2025-05-27 10:00:00,53.47,54.63,53.46,54.4,59174.0,53.47,54.63,53.46,54.4,59174.0
2025-05-27 10:30:00,54.31,54.79,54.3,54.55,48248.0,54.31,54.79,54.3,54.55,48248.0
2025-05-27 11:00:00,54.55,54.95,54.46,54.89,40699.0,54.55,54.95,54.46,54.89,40699.0
2025-05-27 11:30:00,54.87,55.02,54.8,54.86,31241.0,54.87,55.02,54.8,54.86,31241.0
2025-05-27 12:00:00,54.88,55.25,54.88,55.21,29403.0,54.88,55.25,54.88,55.21,29403.0
2025-05-27 12:30:00,55.26,55.46,55.23,55.4,59570.0,55.26,55.46,55.23,55.4,59570.0
2025-05-27 13:00:00,55.41,55.64,55.38,55.54,53511.0,55.41,55.64,55.38,55.54,53511.0
2025-05-27 13:30:00,55.55,55.81,55.53,55.73,92610.0,55.55,55.81,55.53,55.73,92610.0
2025-05-27 14:00:00,55.74,55.88,55.25,55.34,46082.0,55.74,55.88,55.25,55.34,46082.0
2025-05-27 14:30:00,55.35,55.49,55.25,55.31,26949.0,55.35,55.49,55.25,55.31,26949.0
2025-05-27 15:00:00,55.31,55.38,55.2,55.26,65402.0,55.31,55.38,55.2,55.26,65402.0
2025-05-27 15:30:00,55.27,55.35,55.08,55.16,319662.0,55.27,55.35,55.08,55.16,319662.0
2025-05-28 09:30:00,54.92,55.47,53.78,54.16,43381.0,54.92,55.47,53.78,54.16,43381.0
2025-05-28 10:00:00,54.15,54.57,54.01,54.39,49672.0,54.15,54.57,54.01,54.39,49672.0
2025-05-28 10:30:00,54.39,54.47,54.17,54.23,44594.0,54.39,54.47,54.17,54.23,44594.0
2025-05-28 11:00:00,54.26,54.42,54.2,54.22,33049.0,54.26,54.42,54.2,54.22,33049.0
2025-05-28 11:30:00,54.21,54.42,54.2,54.3,29326.0,54.21,54.42,54.2,54.3,29326.0
2025-05-28 12:00:00,54.33,54.42,54.13,54.3,28910.0,54.33,54.42,54.13,54.3,28910.0
2025-05-28 12:30:00,54.3,54.37,54.23,54.3,46837.0,54.3,54.37,54.23,54.3,46837.0
2025-05-28 13:00:00,54.29,54.45,54.25,54.29,31214.0,54.29,54.45,54.25,54.29,31214.0
2025-05-28 13:30:00,54.26,54.44,54.25,54.26,42374.0,54.26,54.44,54.25,54.26,42374.0
2025-05-28 14:00:00,54.25,54.34,54.01,54.02,78247.0,54.25,54.34,54.01,54.02,78247.0
2025-05-28 14:30:00,54.02,54.14,53.6,53.83,66783.0,54.02,54.14,53.6,53.83,66783.0
2025-05-28 15:00:00,53.83,54.02,53.82,53.93,64851.0,53.83,54.02,53.82,53.93,64851.0
2025-05-28 15:30:00,53.94,54.01,53.7,53.93,261101.0,53.94,54.01,53.7,53.93,261101.0
2025-05-29 09:30:00,55.7,55.71,54.08,54.26,102247.0,55.7,55.71,54.08,54.26,102247.0
2025-05-29 10:00:00,54.3,54.53,53.94,54.16,32719.0,54.3,54.53,53.94,54.16,32719.0
2025-05-29 10:30:00,54.17,54.2,53.8,54.08,37506.0,54.17,54.2,53.8,54.08,37506.0
2025-05-29 11:00:00,54.15,54.16,53.9,54.07,39478.0,54.15,54.16,53.9,54.07,39478.0
2025-05-29 11:30:00,54.07,54.08,53.21,53.35,28707.0,54.07,54.08,53.21,53.35,28707.0
2025-05-29 12:00:00,53.3,53.81,53.29,53.8,27084.0,53.3,53.81,53.29,53.8,27084.0
2025-05-29 12:30:00,53.81,54.1,53.81,54.07,34182.0,53.81,54.1,53.81,54.07,34182.0
2025-05-29 13:00:00,54.03,54.24,54.03,54.08,27821.0,54.03,54.24,54.03,54.08,27821.0
2025-05-29 13:30:00,54.07,54.31,54.07,54.23,52760.0,54.07,54.31,54.07,54.23,52760.0
2025-05-29 14:00:00,54.24,54.56,54.24,54.3,87340.0,54.24,54.56,54.24,54.3,87340.0
2025-05-29 14:30:00,54.3,54.57,54.29,54.39,67419.0,54.3,54.57,54.29,54.39,67419.0
2025-05-29 15:00:00,54.4,54.61,54.39,54.57,64495.0,54.4,54.61,54.39,54.57,64495.0
2025-05-29 15:30:00,54.56,54.7,54.4,54.51,282117.0,54.56,54.7,54.4,54.51,282117.0
2025-05-30 09:30:00,54.29,54.29,52.66,53.23,62135.0,54.29,54.29,52.66,53.23,62135.0
2025-05-30 10:00:00,53.31,53.73,53.31,53.58,63540.0,53.31,53.73,53.31,53.58,63540.0
2025-05-30 10:30:00,53.64,53.89,53.2,53.22,40842.0,53.64,53.89,53.2,53.22,40842.0
2025-05-30 11:00:00,53.32,53.58,53.1,53.36,29945.0,53.32,53.58,53.1,53.36,29945.0
2025-05-30 11:30:00,53.38,53.38,53.02,53.06,30801.0,53.38,53.38,53.02,53.06,30801.0
2025-05-30 12:00:00,53.06,53.28,52.83,52.83,29917.0,53.06,53.28,52.83,52.83,29917.0
2025-05-30 12:30:00,52.9,52.9,52.52,52.62,24870.0,52.9,52.9,52.52,52.62,24870.0
2025-05-30 13:00:00,52.61,52.72,52.51,52.6,30352.0,52.61,52.72,52.51,52.6,30352.0
2025-05-30 13:30:00,52.61,52.72,52.3,52.37,35226.0,52.61,52.72,52.3,52.37,35226.0
2025-05-30 14:00:00,52.32,52.67,52.32,52.59,68253.0,52.32,52.67,52.32,52.59,68253.0
2025-05-30 14:30:00,52.63,52.85,52.47,52.83,45029.0,52.63,52.85,52.47,52.83,45029.0
2025-05-30 15:00:00,52.83,52.98,52.76,52.94,48341.0,52.83,52.98,52.76,52.94,48341.0
2025-05-30 15:30:00,52.93,53.1,52.72,52.83,308017.0,52.93,53.1,52.72,52.83,308017.0
2025-06-02 09:30:00,52.81,53.03,51.66,51.87,62658.0,52.81,53.03,51.66,51.87,62658.0
2025-06-02 10:00:00,51.87,52.32,51.61,52.3,41291.0,51.87,52.32,51.61,52.3,41291.0
2025-06-02 10:30:00,52.32,52.47,52.01,52.14,56780.0,52.32,52.47,52.01,52.14,56780.0
2025-06-02 11:00:00,52.1,52.21,51.92,52.01,30242.0,52.1,52.21,51.92,52.01,30242.0
2025-06-02 11:30:00,51.96,52.04,51.77,51.88,24209.0,51.96,52.04,51.77,51.88,24209.0
2025-06-02 12:00:00,51.84,51.85,51.34,51.53,55229.0,51.84,51.85,51.34,51.53,55229.0
2025-06-02 12:30:00,51.56,51.91,51.54,51.9,24057.0,51.56,51.91,51.54,51.9,24057.0
2025-06-02 13:00:00,51.91,52.08,51.82,51.86,36178.0,51.91,52.08,51.82,51.86,36178.0
2025-06-02 13:30:00,51.9,51.93,51.6,51.63,34909.0,51.9,51.93,51.6,51.63,34909.0
2025-06-02 14:00:00,51.62,52.06,51.46,51.86,71277.0,51.62,52.06,51.46,51.86,71277.0
2025-06-02 14:30:00,51.84,52.35,51.84,52.32,46392.0,51.84,52.35,51.84,52.32,46392.0
2025-06-02 15:00:00,52.26,52.62,52.26,52.35,80169.0,52.26,52.62,52.26,52.35,80169.0
2025-06-02 15:30:00,52.36,52.62,52.1,52.48,219365.0,52.36,52.62,52.1,52.48,219365.0
2025-06-03 09:30:00,52.35,52.9,51.34,52.55,58745.0,52.35,52.9,51.34,52.55,58745.0
2025-06-03 10:00:00,52.59,53.49,52.54,53.38,62416.0,52.59,53.49,52.54,53.38,62416.0
2025-06-03 10:30:00,53.44,53.87,53.25,53.86,30333.0,53.44,53.87,53.25,53.86,30333.0
2025-06-03 11:00:00,53.86,54.1,53.84,53.94,53835.0,53.86,54.1,53.84,53.94,53835.0
2025-06-03 11:30:00,53.96,54.34,53.92,54.34,25321.0,53.96,54.34,53.92,54.34,25321.0
2025-06-03 12:00:00,54.36,54.46,54.22,54.3,31365.0,54.36,54.46,54.22,54.3,31365.0
2025-06-03 12:30:00,54.28,54.4,54.25,54.36,23400.0,54.28,54.4,54.25,54.36,23400.0
2025-06-03 13:00:00,54.36,54.36,54.0,54.07,27895.0,54.36,54.36,54.0,54.07,27895.0
2025-06-03 13:30:00,54.04,54.14,53.86,53.92,32815.0,54.04,54.14,53.86,53.92,32815.0
2025-06-03 14:00:00,53.92,54.0,53.75,53.88,33327.0,53.92,54.0,53.75,53.88,33327.0
2025-06-03 14:30:00,53.88,54.06,53.79,53.81,31179.0,53.88,54.06,53.79,53.81,31179.0
2025-06-03 15:00:00,53.84,53.92,53.66,53.72,46558.0,53.84,53.92,53.66,53.72,46558.0
2025-06-03 15:30:00,53.71,53.92,53.7,53.77,176931.0,53.71,53.92,53.7,53.77,176931.0
2025-06-04 09:30:00,54.0,54.55,53.96,54.18,73715.0,54.0,54.55,53.96,54.18,73715.0
2025-06-04 10:00:00,54.14,54.48,54.03,54.37,44798.0,54.14,54.48,54.03,54.37,44798.0
2025-06-04 10:30:00,54.36,54.44,54.12,54.39,20248.0,54.36,54.44,54.12,54.39,20248.0
2025-06-04 11:00:00,54.41,54.59,54.23,54.34,14592.0,54.41,54.59,54.23,54.34,14592.0
2025-06-04 11:30:00,54.32,54.52,54.25,54.39,21261.0,54.32,54.52,54.25,54.39,21261.0
2025-06-04 12:00:00,54.35,54.44,54.26,54.36,15931.0,54.35,54.44,54.26,54.36,15931.0
2025-06-04 12:30:00,54.38,54.55,54.35,54.43,16730.0,54.38,54.55,54.35,54.43,16730.0
2025-06-04 13:00:00,54.39,54.81,54.39,54.75,30869.0,54.39,54.81,54.39,54.75,30869.0
2025-06-04 13:30:00,54.77,54.96,54.7,54.7,35873.0,54.77,54.96,54.7,54.7,35873.0
2025-06-04 14:00:00,54.71,54.77,54.58,54.61,22612.0,54.71,54.77,54.58,54.61,22612.0
2025-06-04 14:30:00,54.63,54.67,54.54,54.63,26659.0,54.63,54.67,54.54,54.63,26659.0
2025-06-04 15:00:00,54.63,54.87,54.58,54.8,31584.0,54.63,54.87,54.58,54.8,31584.0
2025-06-04 15:30:00,54.8,54.84,54.45,54.67,129662.0,54.8,54.84,54.45,54.67,129662.0
2025-06-05 09:30:00,54.73,55.47,54.24,54.38,50864.0,54.73,55.47,54.24,54.38,50864.0
2025-06-05 10:00:00,54.36,54.88,54.34,54.88,28192.0,54.36,54.88,54.34,54.88,28192.0
2025-06-05 10:30:00,54.83,54.86,54.47,54.8,29535.0,54.83,54.86,54.47,54.8,29535.0
2025-06-05 11:00:00,54.8,55.03,54.65,54.93,21800.0,54.8,55.03,54.65,54.93,21800.0
2025-06-05 11:30:00,54.98,55.29,54.86,55.2,30291.0,54.98,55.29,54.86,55.2,30291.0
2025-06-05 12:00:00,55.23,55.45,55.06,55.45,50345.0,55.23,55.45,55.06,55.45,50345.0
2025-06-05 12:30:00,55.46,55.53,54.82,54.9,53303.0,55.46,55.53,54.82,54.9,53303.0
2025-06-05 13:00:00,54.86,55.07,54.82,54.99,24629.0,54.86,55.07,54.82,54.99,24629.0
2025-06-05 13:30:00,55.01,55.06,54.74,54.77,21439.0,55.01,55.06,54.74,54.77,21439.0
2025-06-05 14:00:00,54.81,54.81,54.38,54.69,32681.0,54.81,54.81,54.38,54.69,32681.0
2025-06-05 14:30:00,54.7,54.81,54.57,54.67,34515.0,54.7,54.81,54.57,54.67,34515.0
2025-06-05 15:00:00,54.66,54.69,53.91,54.17,45442.0,54.66,54.69,53.91,54.17,45442.0
2025-06-05 15:30:00,54.16,54.57,54.13,54.55,263932.0,54.16,54.57,54.13,54.55,263932.0
2025-06-06 09:30:00,55.46,55.93,55.11,55.36,52553.0,55.46,55.93,55.11,55.36,52553.0
2025-06-06 10:00:00,55.34,55.87,55.27,55.66,51191.0,55.34,55.87,55.27,55.66,51191.0
2025-06-06 10:30:00,55.68,55.77,55.44,55.45,24714.0,55.68,55.77,55.44,55.45,24714.0
2025-06-06 11:00:00,55.41,55.7,55.13,55.36,16507.0,55.41,55.7,55.13,55.36,16507.0
2025-06-06 11:30:00,55.37,55.54,55.3,55.54,10793.0,55.37,55.54,55.3,55.54,10793.0
2025-06-06 12:00:00,55.54,55.69,55.49,55.62,13779.0,55.54,55.69,55.49,55.62,13779.0
2025-06-06 12:30:00,55.64,55.71,55.36,55.44,14028.0,55.64,55.71,55.36,55.44,14028.0
2025-06-06 13:00:00,55.48,55.48,55.18,55.2,16362.0,55.48,55.48,55.18,55.2,16362.0
2025-06-06 13:30:00,55.18,55.22,54.99,55.01,33531.0,55.18,55.22,54.99,55.01,33531.0
2025-06-06 14:00:00,55.02,55.08,54.9,54.9,24297.0,55.02,55.08,54.9,54.9,24297.0
2025-06-06 14:30:00,54.9,55.14,54.9,55.06,24351.0,54.9,55.14,54.9,55.06,24351.0
2025-06-06 15:00:00,55.07,55.3,55.07,55.27,29010.0,55.07,55.3,55.07,55.27,29010.0
2025-06-06 15:30:00,55.23,55.49,55.12,55.47,196185.0,55.23,55.49,55.12,55.47,196185.0
2025-06-09 09:30:00,56.0,56.97,56.0,56.89,50802.0,56.0,56.97,56.0,56.89,50802.0
2025-06-09 10:00:00,56.97,57.68,56.92,57.39,41143.0,56.97,57.68,56.92,57.39,41143.0
2025-06-09 10:30:00,57.41,57.63,57.33,57.63,55116.0,57.41,57.63,57.33,57.63,55116.0
2025-06-09 11:00:00,57.63,57.73,57.42,57.47,19840.0,57.63,57.73,57.42,57.47,19840.0
2025-06-09 11:30:00,57.46,57.55,57.21,57.27,27802.0,57.46,57.55,57.21,57.27,27802.0
2025-06-09 12:00:00,57.26,57.42,57.08,57.17,16388.0,57.26,57.42,57.08,57.17,16388.0
2025-06-09 12:30:00,57.2,57.5,57.2,57.5,20347.0,57.2,57.5,57.2,57.5,20347.0
2025-06-09 13:00:00,57.51,58.07,57.48,57.98,54800.0,57.51,58.07,57.48,57.98,54800.0
2025-06-09 13:30:00,57.98,58.14,57.9,58.11,34813.0,57.98,58.14,57.9,58.11,34813.0
2025-06-09 14:00:00,58.13,58.15,57.97,58.06,35406.0,58.13,58.15,57.97,58.06,35406.0
2025-06-09 14:30:00,58.04,58.06,57.71,57.8,28060.0,58.04,58.06,57.71,57.8,28060.0
2025-06-09 15:00:00,57.82,57.85,57.64,57.72,36935.0,57.82,57.85,57.64,57.72,36935.0
2025-06-09 15:30:00,57.73,57.74,56.9,56.9,362040.0,57.73,57.74,56.9,56.9,362040.0
2025-06-10 09:30:00,57.57,58.33,57.06,57.93,33954.0,57.57,58.33,57.06,57.93,33954.0
2025-06-10 10:00:00,57.93,58.56,57.93,58.35,36745.0,57.93,58.56,57.93,58.35,36745.0
2025-06-10 10:30:00,58.33,59.0,58.33,58.95,39751.0,58.33,59.0,58.33,58.95,39751.0
2025-06-10 11:00:00,59.05,59.37,58.81,59.2,48351.0,59.05,59.37,58.81,59.2,48351.0
2025-06-10 11:30:00,59.21,59.23,58.89,59.15,117457.0,59.21,59.23,58.89,59.15,117457.0
2025-06-10 12:00:00,59.14,59.32,59.04,59.18,41048.0,59.14,59.32,59.04,59.18,41048.0
2025-06-10 12:30:00,59.18,59.54,59.18,59.43,62662.0,59.18,59.54,59.18,59.43,62662.0
2025-06-10 13:00:00,59.43,59.86,59.38,59.83,89888.0,59.43,59.86,59.38,59.83,89888.0
2025-06-10 13:30:00,59.81,59.97,59.33,59.4,119941.0,59.81,59.97,59.33,59.4,119941.0
2025-06-10 14:00:00,59.38,59.42,58.9,59.31,92594.0,59.38,59.42,58.9,59.31,92594.0
2025-06-10 14:30:00,59.3,59.75,59.17,59.69,95947.0,59.3,59.75,59.17,59.69,95947.0
2025-06-10 15:00:00,59.69,59.8,59.39,59.4,110372.0,59.69,59.8,59.39,59.4,110372.0
2025-06-10 15:30:00,59.41,59.6,59.16,59.37,320508.0,59.41,59.6,59.16,59.37,320508.0
2025-06-11 09:30:00,60.0,60.36,59.29,59.53,92440.0,60.0,60.36,59.29,59.53,92440.0
2025-06-11 10:00:00,59.49,59.49,59.03,59.43,33110.0,59.49,59.49,59.03,59.43,33110.0
2025-06-11 10:30:00,59.48,59.66,59.1,59.13,35904.0,59.48,59.66,59.1,59.13,35904.0
2025-06-11 11:00:00,59.13,59.18,58.78,58.88,34867.0,59.13,59.18,58.78,58.88,34867.0
2025-06-11 11:30:00,58.87,58.94,58.52,58.72,128895.0,58.87,58.94,58.52,58.72,128895.0
2025-06-11 12:00:00,58.72,58.74,58.1,58.23,33612.0,58.72,58.74,58.1,58.23,33612.0
2025-06-11 12:30:00,58.23,58.49,58.07,58.47,27976.0,58.23,58.49,58.07,58.47,27976.0
2025-06-11 13:00:00,58.49,58.82,58.46,58.78,40949.0,58.49,58.82,58.46,58.78,40949.0
2025-06-11 13:30:00,58.79,58.79,58.5,58.54,26962.0,58.79,58.79,58.5,58.54,26962.0
2025-06-11 14:00:00,58.56,58.57,57.87,58.21,41265.0,58.56,58.57,57.87,58.21,41265.0
2025-06-11 14:30:00,58.16,58.54,58.15,58.21,35745.0,58.16,58.54,58.15,58.21,35745.0
2025-06-11 15:00:00,58.24,58.57,58.1,58.39,73849.0,58.24,58.57,58.1,58.39,73849.0
2025-06-11 15:30:00,58.39,58.73,58.01,58.19,381016.0,58.39,58.73,58.01,58.19,381016.0
2025-06-12 09:30:00,56.73,57.67,56.0,57.44,48451.0,56.73,57.67,56.0,57.44,48451.0
2025-06-12 10:00:00,57.46,57.65,57.15,57.3,44062.0,57.46,57.65,57.15,57.3,44062.0
2025-06-12 10:30:00,57.3,57.44,57.04,57.17,23954.0,57.3,57.44,57.04,57.17,23954.0
2025-06-12 11:00:00,57.12,57.18,56.64,56.67,45955.0,57.12,57.18,56.64,56.67,45955.0
2025-06-12 11:30:00,56.68,56.95,56.62,56.95,34987.0,56.68,56.95,56.62,56.95,34987.0
2025-06-12 12:00:00,56.96,57.19,56.92,57.08,19837.0,56.96,57.19,56.92,57.08,19837.0
2025-06-12 12:30:00,57.12,57.24,56.95,57.2,23763.0,57.12,57.24,56.95,57.2,23763.0
2025-06-12 13:00:00,57.22,57.43,57.16,57.16,18604.0,57.22,57.43,57.16,57.16,18604.0
2025-06-12 13:30:00,57.2,57.33,57.17,57.21,26462.0,57.2,57.33,57.17,57.21,26462.0
2025-06-12 14:00:00,57.17,57.19,56.67,56.74,32974.0,57.17,57.19,56.67,56.74,32974.0
2025-06-12 14:30:00,56.75,56.9,56.74,56.85,19697.0,56.75,56.9,56.74,56.85,19697.0
2025-06-12 15:00:00,56.87,56.96,56.76,56.76,35683.0,56.87,56.96,56.76,56.76,35683.0
2025-06-12 15:30:00,56.78,56.93,56.63,56.89,166455.0,56.78,56.93,56.63,56.89,166455.0
2025-06-13 09:30:00,55.58,57.04,55.5,55.72,66574.0,55.58,57.04,55.5,55.72,66574.0
2025-06-13 10:00:00,55.36,56.12,55.36,55.65,56575.0,55.36,56.12,55.36,55.65,56575.0
2025-06-13 10:30:00,55.66,55.93,55.3,55.81,49166.0,55.66,55.93,55.3,55.81,49166.0
2025-06-13 11:00:00,55.76,55.92,55.64,55.8,68528.0,55.76,55.92,55.64,55.8,68528.0
2025-06-13 11:30:00,55.76,56.08,55.75,55.97,21228.0,55.76,56.08,55.75,55.97,21228.0
2025-06-13 12:00:00,55.97,56.13,55.83,55.83,17804.0,55.97,56.13,55.83,55.83,17804.0
2025-06-13 12:30:00,55.85,55.87,55.54,55.65,11128.0,55.85,55.87,55.54,55.65,11128.0
2025-06-13 13:00:00,55.64,55.7,55.22,55.24,31117.0,55.64,55.7,55.22,55.24,31117.0
2025-06-13 13:30:00,55.24,55.34,54.96,55.27,32077.0,55.24,55.34,54.96,55.27,32077.0
2025-06-13 14:00:00,55.24,55.34,54.67,54.68,44497.0,55.24,55.34,54.67,54.68,44497.0
2025-06-13 14:30:00,54.67,54.77,54.42,54.74,58636.0,54.67,54.77,54.42,54.74,58636.0
2025-06-13 15:00:00,54.74,54.83,54.42,54.44,43135.0,54.74,54.83,54.42,54.44,43135.0
2025-06-13 15:30:00,54.44,54.68,54.32,54.61,178677.0,54.44,54.68,54.32,54.61,178677.0
2025-06-16 09:30:00,55.78,56.27,55.02,55.15,172783.0,55.78,56.27,55.02,55.15,172783.0
2025-06-16 10:00:00,55.14,55.52,55.04,55.05,54202.0,55.14,55.52,55.04,55.05,54202.0
2025-06-16 10:30:00,55.1,55.44,54.95,55.4,162935.0,55.1,55.44,54.95,55.4,162935.0
2025-06-16 11:00:00,55.36,55.4,54.56,54.66,39660.0,55.36,55.4,54.56,54.66,39660.0
2025-06-16 11:30:00,54.62,54.87,54.61,54.79,33577.0,54.62,54.87,54.61,54.79,33577.0
2025-06-16 12:00:00,54.8,55.17,54.73,55.16,77324.0,54.8,55.17,54.73,55.16,77324.0
2025-06-16 12:30:00,55.17,55.37,55.12,55.29,23705.0,55.17,55.37,55.12,55.29,23705.0
2025-06-16 13:00:00,55.3,55.73,55.25,55.7,35778.0,55.3,55.73,55.25,55.7,35778.0
2025-06-16 13:30:00,55.69,55.91,55.61,55.63,29736.0,55.69,55.91,55.61,55.63,29736.0
2025-06-16 14:00:00,55.63,55.84,55.63,55.75,23762.0,55.63,55.84,55.63,55.75,23762.0
2025-06-16 14:30:00,55.73,56.01,55.67,55.88,117443.0,55.73,56.01,55.67,55.88,117443.0
2025-06-16 15:00:00,55.9,56.16,55.9,56.0,95379.0,55.9,56.16,55.9,56.0,95379.0
2025-06-16 15:30:00,55.98,56.29,55.9,56.28,144205.0,55.98,56.29,55.9,56.28,144205.0
2025-06-17 09:30:00,55.68,55.87,54.9,55.55,31618.0,55.68,55.87,54.9,55.55,31618.0
2025-06-17 10:00:00,55.45,55.74,55.34,55.41,28385.0,55.45,55.74,55.34,55.41,28385.0
2025-06-17 10:30:00,55.45,55.49,54.77,54.79,20625.0,55.45,55.49,54.77,54.79,20625.0
2025-06-17 11:00:00,54.79,55.1,54.75,54.81,24132.0,54.79,55.1,54.75,54.81,24132.0
2025-06-17 11:30:00,54.81,54.89,54.6,54.73,30564.0,54.81,54.89,54.6,54.73,30564.0
2025-06-17 12:00:00,54.71,55.05,54.65,55.05,24767.0,54.71,55.05,54.65,55.05,24767.0
2025-06-17 12:30:00,55.0,55.0,54.76,54.79,25113.0,55.0,55.0,54.76,54.79,25113.0
2025-06-17 13:00:00,54.76,54.97,54.7,54.97,25025.0,54.76,54.97,54.7,54.97,25025.0
2025-06-17 13:30:00,55.01,55.3,54.95,55.08,31620.0,55.01,55.3,54.95,55.08,31620.0
2025-06-17 14:00:00,55.08,55.22,54.87,54.98,73921.0,55.08,55.22,54.87,54.98,73921.0
2025-06-17 14:30:00,54.98,55.21,54.96,55.21,62409.0,54.98,55.21,54.96,55.21,62409.0
2025-06-17 15:00:00,55.19,55.22,54.51,54.82,47944.0,55.19,55.22,54.51,54.82,47944.0
2025-06-17 15:30:00,54.81,54.82,54.46,54.5,155405.0,54.81,54.82,54.46,54.5,155405.0
2025-06-18 09:30:00,54.14,54.99,53.97,54.6,92179.0,54.14,54.99,53.97,54.6,92179.0
2025-06-18 10:00:00,54.6,55.08,54.42,54.9,56048.0,54.6,55.08,54.42,54.9,56048.0
2025-06-18 10:30:00,54.94,55.09,54.77,54.88,24759.0,54.94,55.09,54.77,54.88,24759.0
2025-06-18 11:00:00,54.88,54.99,54.67,54.9,77735.0,54.88,54.99,54.67,54.9,77735.0
2025-06-18 11:30:00,54.96,55.14,54.91,55.01,22241.0,54.96,55.14,54.91,55.01,22241.0
2025-06-18 12:00:00,55.01,55.08,54.8,54.9,22917.0,55.01,55.08,54.8,54.9,22917.0
2025-06-18 12:30:00,54.91,54.97,54.66,54.66,18724.0,54.91,54.97,54.66,54.66,18724.0
2025-06-18 13:00:00,54.64,54.7,54.45,54.48,12662.0,54.64,54.7,54.45,54.48,12662.0
2025-06-18 13:30:00,54.42,54.47,54.22,54.32,14755.0,54.42,54.47,54.22,54.32,14755.0
2025-06-18 14:00:00,54.37,54.66,54.33,54.66,36918.0,54.37,54.66,54.33,54.66,36918.0
2025-06-18 14:30:00,54.62,55.0,54.3,54.32,58371.0,54.62,55.0,54.3,54.32,58371.0
2025-06-18 15:00:00,54.3,54.68,54.24,54.4,99200.0,54.3,54.68,54.24,54.4,99200.0
2025-06-18 15:30:00,54.4,54.64,54.37,54.42,240573.0,54.4,54.64,54.37,54.42,240573.0
2025-06-20 09:30:00,54.37,54.45,53.45,54.36,40083.0,54.37,54.45,53.45,54.36,40083.0
2025-06-20 10:00:00,54.36,54.52,54.22,54.44,36642.0,54.36,54.52,54.22,54.44,36642.0
2025-06-20 10:30:00,54.34,54.44,53.82,54.24,19458.0,54.34,54.44,53.82,54.24,19458.0
2025-06-20 11:00:00,54.07,54.29,53.87,54.27,39691.0,54.07,54.29,53.87,54.27,39691.0
2025-06-20 11:30:00,54.27,54.48,54.0,54.08,46605.0,54.27,54.48,54.0,54.08,46605.0
2025-06-20 12:00:00,54.01,54.14,53.99,54.05,17889.0,54.01,54.14,53.99,54.05,17889.0
2025-06-20 12:30:00,54.07,54.13,53.92,54.02,16694.0,54.07,54.13,53.92,54.02,16694.0
2025-06-20 13:00:00,54.11,54.17,53.78,53.82,11837.0,54.11,54.17,53.78,53.82,11837.0
2025-06-20 13:30:00,53.77,53.92,53.74,53.83,13959.0,53.77,53.92,53.74,53.83,13959.0
2025-06-20 14:00:00,53.83,53.86,53.71,53.76,19515.0,53.83,53.86,53.71,53.76,19515.0
2025-06-20 14:30:00,53.76,53.86,53.58,53.61,23055.0,53.76,53.86,53.58,53.61,23055.0
2025-06-20 15:00:00,53.58,53.7,53.42,53.69,50074.0,53.58,53.7,53.42,53.69,50074.0
2025-06-20 15:30:00,53.69,53.99,53.48,53.51,163245.0,53.69,53.99,53.48,53.51,163245.0